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

598
028300/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185600,33324085300,54100,54100,54100,54100,26343
20250415,185500,33324085300,54100,54100,54100,54100,0
20250415,185400,33324085300,54100,54100,54100,54100,0
20250415,185300,33324085300,54100,54100,54100,54100,0
20250415,185200,33324085300,54100,54100,54100,54100,0
20250415,185100,33324085300,54100,54100,54100,54100,0
20250415,185000,33324085300,54100,54100,54100,54100,0
20250415,184900,33324085300,54100,54100,54100,54100,0
20250415,184800,33324085300,54100,54100,54100,54100,0
20250415,184700,33324085300,54100,54100,54100,54100,0
20250415,184600,33324085300,54100,54100,54100,54100,0
20250415,184500,33324085300,54100,54100,54100,54100,0
20250415,184400,33324085300,54100,54100,54100,54100,0
20250415,184300,33324085300,54100,54100,54100,54100,0
20250415,184200,33324085300,54100,54100,54100,54100,0
20250415,184100,33324085300,54100,54100,54100,54100,0
20250415,184000,33324085300,54100,54100,54100,54100,0
20250415,183900,33324085300,54100,54100,54100,54100,0
20250415,183800,33324085300,54100,54100,54100,54100,0
20250415,183700,33324085300,54100,54100,54100,54100,0
20250415,183600,33324085300,54100,54100,54100,54100,0
20250415,183500,33324085300,54100,54100,54100,54100,0
20250415,183400,33324085300,54100,54100,54100,54100,0
20250415,183300,33324085300,54100,54100,54100,54100,0
20250415,183200,33324085300,54100,54100,54100,54100,0
20250415,183100,33324085300,54100,54100,54100,54100,0
20250415,183000,33324085300,54100,54100,54100,54100,0
20250415,182900,33324085300,54100,54100,54100,54100,0
20250415,182800,33324085300,54100,54100,54100,54100,0
20250415,182700,33324085300,54100,54100,54100,54100,0
20250415,182600,33324085300,54100,54100,54100,54100,26343
20250415,182500,33324085300,54100,54100,54100,54100,0
20250415,182400,33324085300,54100,54100,54100,54100,0
20250415,182300,33324085300,54100,54100,54100,54100,0
20250415,182200,33324085300,54100,54100,54100,54100,0
20250415,182100,33324085300,54100,54100,54100,54100,0
20250415,182000,33324085300,54100,54100,54100,54100,0
20250415,181900,33324085300,54100,54100,54100,54100,0
20250415,181800,33324085300,54100,54100,54100,54100,0
20250415,181700,33324085300,54100,54100,54100,54100,0
20250415,181600,33324085300,54100,54100,54100,54100,0
20250415,181500,33324085300,54100,54100,54100,54100,0
20250415,181400,33324085300,54100,54100,54100,54100,0
20250415,181300,33324085300,54100,54100,54100,54100,0
20250415,181200,33324085300,54100,54100,54100,54100,0
20250415,181100,33324085300,54100,54100,54100,54100,0
20250415,181000,33324085300,54100,54100,54100,54100,0
20250415,180900,33324085300,54100,54100,54100,54100,0
20250415,180800,33324085300,54100,54100,54100,54100,0
20250415,180700,33324085300,54100,54100,54100,54100,0
20250415,180600,33324085300,54100,54100,54100,54100,0
20250415,180500,33324085300,54100,54100,54100,54100,0
20250415,180400,33324085300,54100,54100,54100,54100,0
20250415,180300,33324085300,54100,54100,54100,54100,0
20250415,180200,33324085300,54100,54100,54100,54100,0
20250415,180100,33324085300,54100,54100,54100,54100,0
20250415,180000,33324085300,54100,54100,54100,54100,0
20250415,175900,33324085300,54100,54100,54100,54100,0
20250415,175800,33324085300,54100,54100,54100,54100,0
20250415,175700,33324085300,54100,54100,54100,54100,0
20250415,175600,33324085300,54100,54100,54100,54100,26343
20250415,175500,33324085300,54100,54100,54100,54100,0
20250415,175400,33324085300,54100,54100,54100,54100,0
20250415,175300,33324085300,54100,54100,54100,54100,0
20250415,175200,33324085300,54100,54100,54100,54100,0
20250415,175100,33324085300,54100,54100,54100,54100,0
20250415,175000,33324085300,54100,54100,54100,54100,0
20250415,174900,33324085300,54100,54100,54100,54100,0
20250415,174800,33324085300,54100,54100,54100,54100,0
20250415,174700,33324085300,54100,54100,54100,54100,0
20250415,174600,33324085300,54100,54100,54100,54100,0
20250415,174500,33324085300,54100,54100,54100,54100,0
20250415,174400,33324085300,54100,54100,54100,54100,0
20250415,174300,33324085300,54100,54100,54100,54100,0
20250415,174200,33324085300,54100,54100,54100,54100,0
20250415,174100,33324085300,54100,54100,54100,54100,0
20250415,174000,33324085300,54100,54100,54100,54100,0
20250415,173900,33324085300,54100,54100,54100,54100,0
20250415,173800,33324085300,54100,54100,54100,54100,0
20250415,173700,33324085300,54100,54100,54100,54100,0
20250415,173600,33324085300,54100,54100,54100,54100,0
20250415,173500,33324085300,54100,54100,54100,54100,0
20250415,173400,33324085300,54100,54100,54100,54100,0
20250415,173300,33324085300,54100,54100,54100,54100,0
20250415,173200,33324085300,54100,54100,54100,54100,0
20250415,173100,33324085300,54100,54100,54100,54100,0
20250415,173000,33324085300,54100,54100,54100,54100,0
20250415,172900,33324085300,54100,54100,54100,54100,0
20250415,172800,33324085300,54100,54100,54100,54100,0
20250415,172700,33324085300,54100,54100,54100,54100,0
20250415,172600,33324085300,54100,54100,54100,54100,26343
20250415,172500,33324085300,54100,54100,54100,54100,0
20250415,172400,33324085300,54100,54100,54100,54100,0
20250415,172300,33324085300,54100,54100,54100,54100,0
20250415,172200,33324085300,54100,54100,54100,54100,0
20250415,172100,33324085300,54100,54100,54100,54100,0
20250415,172000,33324085300,54100,54100,54100,54100,0
20250415,171900,33324085300,54100,54100,54100,54100,0
20250415,171800,33324085300,54100,54100,54100,54100,0
20250415,171700,33324085300,54100,54100,54100,54100,0
20250415,171600,33324085300,54100,54100,54100,54100,0
20250415,171500,33324085300,54100,54100,54100,54100,0
20250415,171400,33324085300,54100,54100,54100,54100,0
20250415,171300,33324085300,54100,54100,54100,54100,0
20250415,171200,33324085300,54100,54100,54100,54100,0
20250415,171100,33324085300,54100,54100,54100,54100,0
20250415,171000,33324085300,54100,54100,54100,54100,0
20250415,170900,33324085300,54100,54100,54100,54100,0
20250415,170800,33324085300,54100,54100,54100,54100,0
20250415,170700,33324085300,54100,54100,54100,54100,0
20250415,170600,33324085300,54100,54100,54100,54100,0
20250415,170500,33324085300,54100,54100,54100,54100,0
20250415,170400,33324085300,54100,54100,54100,54100,0
20250415,170300,33324085300,54100,54100,54100,54100,0
20250415,170200,33324085300,54100,54100,54100,54100,0
20250415,170100,33324085300,54100,54100,54100,54100,0
20250415,170000,33324085300,54100,54100,54100,54100,0
20250415,165900,33324085300,54100,54100,54100,54100,0
20250415,165800,33324085300,54100,54100,54100,54100,0
20250415,165700,33324085300,54100,54100,54100,54100,0
20250415,165600,33324085300,54100,54100,54100,54100,26343
20250415,165500,33324085300,54100,54100,54100,54100,0
20250415,165400,33324085300,54100,54100,54100,54100,0
20250415,165300,33324085300,54100,54100,54100,54100,0
20250415,165200,33324085300,54100,54100,54100,54100,0
20250415,165100,33324085300,54100,54100,54100,54100,0
20250415,165000,33324085300,54100,54100,54100,54100,0
20250415,164900,33324085300,54100,54100,54100,54100,0
20250415,164800,33324085300,54100,54100,54100,54100,0
20250415,164700,33324085300,54100,54100,54100,54100,0
20250415,164600,33324085300,54100,54100,54100,54100,0
20250415,164500,33324085300,54100,54100,54100,54100,0
20250415,164400,33324085300,54100,54100,54100,54100,0
20250415,164300,33324085300,54100,54100,54100,54100,0
20250415,164200,33324085300,54100,54100,54100,54100,0
20250415,164100,33324085300,54100,54100,54100,54100,0
20250415,164000,33324085300,54100,54100,54100,54100,0
20250415,163900,33324085300,54100,54100,54100,54100,0
20250415,163800,33324085300,54100,54100,54100,54100,0
20250415,163700,33324085300,54100,54100,54100,54100,0
20250415,163600,33324085300,54100,54100,54100,54100,0
20250415,163500,33324085300,54100,54100,54100,54100,0
20250415,163400,33324085300,54100,54100,54100,54100,0
20250415,163300,33324085300,54100,54100,54100,54100,0
20250415,163200,33324085300,54100,54100,54100,54100,0
20250415,163100,33324085300,54100,54100,54100,54100,0
20250415,163000,33324085300,54100,54100,54100,54100,0
20250415,162900,33324085300,54100,54100,54100,54100,0
20250415,162800,33324085300,54100,54100,54100,54100,0
20250415,162700,33324085300,54100,54100,54100,54100,0
20250415,162600,33324085300,54100,54100,54100,54100,26343
20250415,162500,33324085300,54100,54100,54100,54100,0
20250415,162400,33324085300,54100,54100,54100,54100,0
20250415,162300,33324085300,54100,54100,54100,54100,0
20250415,162200,33324085300,54100,54100,54100,54100,0
20250415,162100,33324085300,54100,54100,54100,54100,0
20250415,162000,33324085300,54100,54100,54100,54100,0
20250415,161900,33324085300,54100,54100,54100,54100,0
20250415,161800,33324085300,54100,54100,54100,54100,0
20250415,161700,33324085300,54100,54100,54100,54100,0
20250415,161600,33324085300,54100,54100,54100,54100,0
20250415,161500,33324085300,54100,54100,54100,54100,0
20250415,161400,33324085300,54100,54100,54100,54100,0
20250415,161300,33324085300,54100,54100,54100,54100,0
20250415,161200,33324085300,54100,54100,54100,54100,0
20250415,161100,33324085300,54100,54100,54100,54100,0
20250415,161000,33324085300,54100,54100,54100,54100,0
20250415,160900,33324085300,54100,54100,54100,54100,0
20250415,160800,33324085300,54100,54100,54100,54100,0
20250415,160700,33324085300,54100,54100,54100,54100,0
20250415,160600,33324085300,54100,54100,54100,54100,0
20250415,160500,33324085300,54100,54100,54100,54100,0
20250415,160400,33324085300,54100,54100,54100,54100,0
20250415,160300,33324085300,54100,54100,54100,54100,0
20250415,160200,33324085300,54100,54100,54100,54100,0
20250415,160100,33324085300,54100,54100,54100,54100,0
20250415,160000,33324085300,54100,54100,54100,54100,0
20250415,155900,33324085300,54100,54100,54100,54100,0
20250415,155800,33324085300,54100,54100,54100,54100,0
20250415,155700,33324085300,54100,54100,54100,54100,0
20250415,155600,33324085300,54100,54100,54100,54100,26343
20250415,155500,33324085300,54100,54100,54100,54100,0
20250415,155400,33324085300,54100,54100,54100,54100,0
20250415,155300,33324085300,54100,54100,54100,54100,0
20250415,155200,33324085300,54100,54100,54100,54100,0
20250415,155100,33324085300,54100,54100,54100,54100,0
20250415,155000,33324085300,54100,54100,54100,54100,0
20250415,154900,33324085300,54100,54100,54100,54100,0
20250415,154800,33324085300,54100,54100,54100,54100,0
20250415,154700,33324085300,54100,54100,54100,54100,0
20250415,154600,33324085300,54100,54100,54100,54100,0
20250415,154500,33324085300,54100,54100,54100,54100,0
20250415,154400,33324085300,54100,54100,54100,54100,0
20250415,154300,33324085300,54100,54100,54100,54100,0
20250415,154200,33324085300,54100,54100,54100,54100,0
20250415,154100,33324085300,54100,54100,54100,54100,0
20250415,154000,33324085300,54100,54100,54100,54100,0
20250415,153900,33324085300,54100,54100,54100,54100,0
20250415,153800,33324085300,54100,54100,54100,54100,0
20250415,153700,33324085300,54100,54100,54100,54100,0
20250415,153600,33324085300,54100,54100,54100,54100,0
20250415,153500,33324085300,54100,54100,54100,54100,0
20250415,153400,33324085300,54100,54100,54100,54100,0
20250415,153300,33324085300,54100,54100,54100,54100,0
20250415,153200,33324085300,54100,54100,54100,54100,0
20250415,153100,33324085300,54100,54100,54100,54100,0
20250415,153000,33324085300,54100,54100,54100,54100,26343
20250415,152900,31898929000,54200,54200,54200,54200,0
20250415,152800,31898929000,54200,54200,54200,54200,0
20250415,152700,31898929000,54200,54200,54200,54200,0
20250415,152600,31898929000,54200,54200,54200,54200,0
20250415,152500,31898929000,54200,54200,54200,54200,0
20250415,152400,31898929000,54200,54200,54200,54200,0
20250415,152300,31898929000,54200,54200,54200,54200,0
20250415,152200,31898929000,54200,54200,54200,54200,0
20250415,152100,31898929000,54200,54200,54200,54200,0
20250415,152000,31898929000,54200,54200,54200,54200,0
20250415,151900,31898929000,54200,54100,54200,54000,4480
20250415,151800,31656565000,54100,54000,54100,54000,750
20250415,151700,31616011900,54100,54100,54100,54000,554
20250415,151600,31586061900,54100,54050,54100,54000,558
20250415,151500,31555903200,54000,54000,54100,54000,2852
20250415,151400,31401859700,54000,54000,54100,54000,485
20250415,151300,31375663400,54100,54100,54100,54000,2387
20250415,151200,31246604700,54100,54100,54200,54100,547
20250415,151100,31217011900,54100,54200,54200,54100,512
20250415,151000,31189266700,54100,54100,54100,54100,873
20250415,150900,31142037400,54100,54100,54100,54100,152
20250415,150800,31133814200,54100,54100,54100,54100,356
20250415,150700,31114554600,54100,54200,54200,54100,2473
20250415,150600,30980764100,54100,54100,54200,54100,849
20250415,150500,30934811400,54100,54100,54200,54100,138
20250415,150400,30927342000,54200,54200,54200,54100,315
20250415,150300,30910286850,54200,54100,54200,54100,287
20250415,150200,30894759950,54200,54200,54200,54100,317
20250415,150100,30877597650,54200,54100,54200,54100,96
20250415,150000,30872402250,54100,54200,54200,54100,189
20250415,145900,30862173650,54100,54200,54200,54100,170
20250415,145800,30852970650,54200,54200,54300,54200,1812
20250415,145700,30754759550,54200,54200,54200,54200,73
20250415,145600,30750802950,54200,54300,54300,54200,300
20250415,145500,30734520450,54300,54300,54300,54200,335
20250415,145400,30716356550,54200,54200,54300,54200,177
20250415,145300,30706762950,54200,54200,54300,54200,764
20250415,145200,30665298450,54300,54100,54300,54100,3488
20250415,145100,30476212300,54200,54100,54200,54100,1345
20250415,145000,30403441600,54100,54100,54200,54100,226
20250415,144900,30391210700,54100,54100,54100,54100,97
20250415,144800,30385963000,54100,54150,54200,54100,92
20250415,144700,30380985200,54100,54200,54200,54100,462
20250415,144600,30355979900,54200,54200,54200,54100,1967
20250415,144500,30249371000,54200,54200,54300,54200,501
20250415,144400,30222212500,54200,54200,54200,54200,93
20250415,144300,30217171900,54300,54200,54300,54200,56
20250415,144200,30214136400,54200,54200,54300,54200,769
20250415,144100,30172389200,54200,54300,54300,54200,283
20250415,144000,30157034500,54300,54200,54300,54200,320
20250415,143900,30139679400,54300,54200,54300,54200,108
20250415,143800,30133824700,54200,54200,54300,54200,220
20250415,143700,30121895300,54200,54200,54300,54200,120
20250415,143600,30115391000,54300,54200,54300,54200,236
20250415,143500,30102599200,54200,54200,54300,54200,157
20250415,143400,30094084200,54200,54200,54300,54200,270
20250415,143300,30079448300,54200,54300,54300,54200,1329
20250415,143200,30007292000,54300,54200,54300,54200,607
20250415,143100,29974389600,54200,54200,54200,54200,408
20250415,143000,29952276000,54300,54200,54300,54200,94
20250415,142900,29947177200,54200,54200,54300,54200,182
20250415,142800,29937312500,54200,54300,54300,54200,349
20250415,142700,29918364300,54300,54400,54400,54200,2083
20250415,142600,29805256900,54300,54300,54300,54300,149
20250415,142500,29797166200,54300,54300,54400,54300,135
20250415,142400,29789828700,54300,54400,54400,54300,285
20250415,142300,29774334200,54300,54300,54400,54300,188
20250415,142200,29764112500,54300,54400,54400,54300,659
20250415,142100,29728322800,54300,54300,54400,54300,90
20250415,142000,29723435300,54400,54400,54400,54300,1374
20250415,141900,29648707300,54400,54400,54500,54400,1015
20250415,141800,29593491200,54500,54500,54500,54400,630
20250415,141700,29559162200,54400,54400,54500,54300,1433
20250415,141600,29481209300,54400,54300,54400,54300,288
20250415,141500,29465569900,54300,54300,54400,54300,266
20250415,141400,29451122200,54300,54200,54400,54100,1142
20250415,141300,29389105200,54200,54200,54200,54100,582
20250415,141200,29357568900,54100,54100,54200,54100,2019
20250415,141100,29248258200,54100,54100,54200,54100,1131
20250415,141000,29187066100,54100,54100,54200,54100,667
20250415,140900,29150977200,54100,54300,54300,54100,1704
20250415,140800,29058622500,54200,54300,54300,54200,226
20250415,140700,29046359000,54200,54200,54300,54200,136
20250415,140600,29038983750,54250,54200,54250,54200,1556
20250415,140500,28954646300,54200,54100,54200,54100,349
20250415,140400,28935751350,54200,54100,54200,54100,1601
20250415,140300,28849037250,54100,54000,54100,54000,558
20250415,140200,28818859250,54000,54100,54100,54000,1057
20250415,140100,28761680550,54100,54100,54200,54100,81
20250415,140000,28757298350,54100,54000,54100,54000,1142
20250415,135900,28695523750,54100,54000,54100,54000,655
20250415,135800,28660091350,54100,54100,54100,54000,314
20250415,135700,28643115950,54000,54100,54100,54000,226
20250415,135600,28630901850,54100,54100,54100,54100,552
20250415,135500,28601038650,54100,54100,54100,54100,62
20250415,135400,28597684450,54100,54000,54100,54000,156
20250415,135300,28589260350,54000,54000,54100,54000,63
20250415,135200,28585858250,54000,54000,54100,54000,307
20250415,135100,28569278550,54050,53950,54050,53950,1415
20250415,135000,28492865550,54000,53950,54000,53950,258
20250415,134900,28478938250,53950,53900,54000,53900,57
20250415,134800,28475862350,54000,53900,54000,53900,863
20250415,134700,28429336650,53900,53800,53900,53800,648
20250415,134600,28394417150,53900,53900,53900,53800,99
20250415,134500,28389087450,53900,53900,53900,53900,117
20250415,134400,28382781150,53900,53900,53900,53900,150
20250415,134300,28374696150,53800,53800,53800,53750,4950
20250415,134200,28108386200,53800,53700,53800,53700,60
20250415,134100,28105161900,53800,53900,53900,53800,2637
20250415,134000,27963288900,53800,53900,53900,53800,75
20250415,133900,27959247500,53800,53900,53900,53800,13
20250415,133800,27958547100,53900,53900,53900,53800,531
20250415,133700,27929970000,53900,53900,53900,53800,91
20250415,133600,27925065700,53900,53850,53900,53800,392
20250415,133500,27903972700,53850,53900,53900,53800,633
20250415,133400,27869858500,53800,53800,53900,53800,1255
20250415,133300,27802338600,53800,53800,53900,53800,5269
20250415,133200,27518834200,53700,53700,53800,53700,2245
20250415,133100,27398277200,53700,53800,53800,53700,2155
20250415,133000,27282501600,53800,53900,53900,53700,1190
20250415,132900,27218488300,53800,53800,53900,53800,1244
20250415,132800,27151561000,53800,53900,53900,53800,2315
20250415,132700,27026784600,54000,54000,54000,53900,205
20250415,132600,27015720500,54000,54000,54000,54000,4150
20250415,132500,26791620500,54000,54000,54100,54000,1245
20250415,132400,26724370500,54100,54100,54100,54000,1281
20250415,132300,26655092400,54100,54100,54100,54100,51
20250415,132200,26652333300,54100,54100,54100,54100,276
20250415,132100,26637401700,54100,54100,54100,54100,596
20250415,132000,26605158100,54100,54100,54200,54100,652
20250415,131900,26569880650,54100,54100,54100,54100,895
20250415,131800,26521461150,54100,54100,54200,54100,107
20250415,131700,26515672350,54100,54100,54100,54100,58
20250415,131600,26512534550,54100,54200,54200,54100,1122
20250415,131500,26451833850,54200,54100,54200,54100,353
20250415,131400,26432726050,54100,54100,54100,54000,3886
20250415,131300,26222493950,54100,54000,54100,54000,219
20250415,131200,26210654050,54000,54000,54100,54000,532
20250415,131100,26181922600,54000,54100,54100,54000,1907
20250415,131000,26078754800,54100,54200,54200,54100,1816
20250415,130900,25980504000,54100,54100,54200,54100,567
20250415,130800,25949813200,54200,54200,54200,54100,53
20250415,130700,25946942600,54200,54200,54200,54100,4754
20250415,130600,25689497400,54200,54200,54300,54200,496
20250415,130500,25662602700,54200,54200,54300,54200,73
20250415,130400,25658639050,54200,54300,54300,54200,168
20250415,130300,25649523350,54300,54300,54300,54200,286
20250415,130200,25634005850,54200,54200,54300,54200,183
20250415,130100,25624086150,54300,54200,54300,54200,67
20250415,130000,25620449750,54300,54300,54300,54200,86
20250415,125900,25615782050,54200,54200,54300,54200,80
20250415,125800,25611445950,54300,54300,54300,54300,35
20250415,125700,25609545450,54300,54300,54300,54300,409
20250415,125600,25587336750,54200,54200,54200,54200,4
20250415,125500,25587119950,54200,54300,54300,54200,214
20250415,125400,25575511650,54200,54300,54300,54200,96
20250415,125300,25570299650,54200,54300,54300,54200,822
20250415,125200,25525746750,54300,54200,54300,54200,604
20250415,125100,25493009750,54200,54200,54300,54200,754
20250415,125000,25452137050,54300,54300,54400,54300,763
20250415,124900,25410705950,54300,54400,54400,54300,661
20250415,124800,25374813550,54300,54300,54300,54300,420
20250415,124700,25352007550,54300,54300,54300,54300,1232
20250415,124600,25285109950,54300,54400,54400,54300,1282
20250415,124500,25215497250,54300,54300,54400,54300,501
20250415,124400,25188292550,54300,54350,54350,54300,1093
20250415,124300,25128941650,54300,54300,54400,54300,520
20250415,124200,25100694000,54300,54300,54350,54300,239
20250415,124100,25087713850,54350,54300,54400,54300,491
20250415,124000,25061032650,54300,54400,54400,54300,1873
20250415,123900,24959219850,54400,54400,54400,54300,803
20250415,123800,24915539250,54400,54500,54500,54350,3845
20250415,123700,24706168800,54500,54500,54550,54500,1228
20250415,123600,24639242550,54500,54600,54600,54500,1200
20250415,123500,24573737150,54600,54600,54700,54600,341
20250415,123400,24555107550,54700,54700,54700,54500,1080
20250415,123300,24496086350,54700,54700,54700,54600,3705
20250415,123200,24293488950,54700,54800,54800,54700,1445
20250415,123100,24214307950,54800,54800,54900,54800,536
20250415,123000,24184934950,54800,54800,54900,54800,717
20250415,122900,24145642950,54800,54800,54800,54750,941
20250415,122800,24094076250,54800,54800,54800,54700,1048
20250415,122700,24036649850,54800,54800,54800,54700,416
20250415,122600,24013854650,54800,54800,54800,54800,1705
20250415,122500,23920420650,54900,54800,54900,54700,3731
20250415,122400,23715950150,54800,54800,54900,54800,14
20250415,122300,23715182650,54900,54800,54900,54800,1172
20250415,122200,23650955550,54800,54800,54800,54700,4431
20250415,122100,23408144350,54800,54750,54800,54700,516
20250415,122000,23379913550,54700,54700,54800,54700,461
20250415,121900,23354695800,54800,54700,54800,54700,856
20250415,121800,23307867200,54700,54800,54800,54700,753
20250415,121700,23266677200,54800,54700,54800,54700,100
20250415,121600,23261197700,54700,54700,54800,54600,260
20250415,121500,23246972400,54700,54700,54700,54700,796
20250415,121400,23203431200,54700,54700,54700,54600,2141
20250415,121300,23086318700,54700,54600,54700,54600,266
20250415,121200,23071770600,54600,54600,54700,54600,1392
20250415,121100,22995766800,54700,54600,54700,54550,1280
20250415,121000,22925878750,54600,54700,54700,54600,1160
20250415,120900,22862520150,54700,54600,54700,54600,311
20250415,120800,22845516850,54600,54600,54700,54600,2591
20250415,120700,22703951850,54600,54600,54600,54600,290
20250415,120600,22688117850,54600,54500,54600,54500,3734
20250415,120500,22484303900,54500,54600,54600,54500,496
20250415,120400,22457222600,54500,54600,54600,54500,408
20250415,120300,22434976600,54500,54600,54700,54500,2416
20250415,120200,22303054300,54700,54600,54700,54600,56
20250415,120100,22299996300,54600,54700,54700,54600,370
20250415,120000,22279772900,54600,54700,54700,54600,561
20250415,115900,22249131900,54600,54600,54700,54600,399
20250415,115800,22227345800,54700,54600,54700,54600,418
20250415,115700,22204503000,54700,54600,54700,54600,436
20250415,115600,22180662100,54600,54600,54700,54600,332
20250415,115500,22162525700,54600,54600,54700,54500,1633
20250415,115400,22073361700,54600,54600,54600,54500,244
20250415,115300,22060043350,54600,54600,54600,54500,202
20250415,115200,22049018600,54500,54600,54600,54500,403
20250415,115100,22027029800,54600,54600,54700,54600,1738
20250415,115000,21932134650,54600,54700,54700,54600,2764
20250415,114900,21781217250,54700,54650,54700,54600,423
20250415,114800,21758090300,54600,54700,54700,54600,331
20250415,114700,21739987300,54700,54700,54700,54600,112
20250415,114600,21733863700,54600,54700,54700,54600,545
20250415,114500,21704094500,54600,54600,54700,54600,667
20250415,114400,21667639800,54600,54600,54600,54500,798
20250415,114300,21624069100,54600,54500,54600,54500,267
20250415,114200,21609504200,54500,54500,54600,54500,442
20250415,114100,21585410000,54500,54600,54600,54500,285
20250415,114000,21569876700,54500,54600,54600,54500,1617
20250415,113900,21481716400,54600,54700,54800,54500,5093
20250415,113800,21203507700,54700,54800,54800,54700,521
20250415,113700,21174980600,54800,54700,54900,54700,1447
20250415,113600,21095695400,54700,54800,54900,54700,4320
20250415,113500,20858799500,54800,55000,55000,54800,4499
20250415,113400,20611907000,55000,55000,55000,54900,8152
20250415,113300,20163633550,54950,54800,54950,54700,9292
20250415,113200,19653889400,54700,54800,54800,54700,1020
20250415,113100,19597999300,54800,54800,54900,54700,4441
20250415,113000,19354634150,54700,54600,54700,54600,5471
20250415,112900,19055635100,54700,54400,54700,54400,5853
20250415,112800,18736339400,54450,54400,54450,54400,1636
20250415,112700,18647334950,54400,54400,54400,54400,487
20250415,112600,18620842150,54400,54400,54500,54400,629
20250415,112500,18586611150,54400,54300,54400,54250,1427
20250415,112400,18509064450,54300,54200,54300,54200,2597
20250415,112300,18368199850,54200,54300,54300,54200,2519
20250415,112200,18231460500,54300,54400,54400,54300,1693
20250415,112100,18139383600,54400,54400,54500,54400,932
20250415,112000,18088682400,54450,54400,54500,54400,1223
20250415,111900,18022150600,54400,54500,54500,54400,3743
20250415,111800,17818248450,54400,54500,54600,54400,3068
20250415,111700,17651052000,54500,54600,54700,54400,3049
20250415,111600,17484704000,54700,54650,54700,54600,1733
20250415,111500,17390061300,54650,54600,54700,54600,462
20250415,111400,17364799200,54700,54600,54700,54500,1481
20250415,111300,17283898900,54700,54600,54700,54600,1625
20250415,111200,17195074100,54600,54700,54700,54600,1182
20250415,111100,17130533700,54600,54500,54700,54500,2607
20250415,111000,16988285200,54400,54300,54400,54300,478
20250415,110900,16962285100,54400,54300,54500,54300,6649
20250415,110800,16601004600,54300,54300,54400,54300,4207
20250415,110700,16372564400,54400,54300,54400,54300,512
20250415,110600,16344754900,54400,54500,54600,54300,7124
20250415,110500,15957064200,54600,54600,54700,54500,3993
20250415,110400,15739008200,54600,54700,54800,54400,8921
20250415,110300,15251600300,54700,54500,54700,54500,6330
20250415,110200,14905633100,54500,54200,54500,54100,11687
20250415,110100,14270197100,54100,54000,54100,54000,3371
20250415,110000,14087963400,54000,54000,54000,53900,2361
20250415,105900,13960531400,54000,54000,54000,53900,2237
20250415,105800,13839762000,53900,53700,54100,53700,13699
20250415,105700,13100981750,53700,53800,53800,53700,670
20250415,105600,13064961450,53750,53700,53800,53700,911
20250415,105500,13015983000,53750,53800,53800,53700,427
20250415,105400,12993034250,53800,53800,53800,53700,2221
20250415,105300,12873548350,53800,53800,53800,53800,3856
20250415,105200,12666095550,53800,53700,53800,53700,3739
20250415,105100,12464942750,53800,53900,53900,53700,7284
20250415,105000,12072777650,53900,53800,54000,53800,6579
20250415,104900,11718271850,53800,53700,53900,53600,9498
20250415,104800,11207856100,53700,53600,53700,53500,6197
20250415,104700,10875512900,53600,53500,53600,53400,4496
20250415,104600,10634974400,53500,53400,53500,53400,2845
20250415,104500,10482834800,53400,53300,53500,53300,3334
20250415,104400,10304901350,53300,53300,53400,53200,2635
20250415,104300,10164436850,53200,53300,53300,53200,197
20250415,104200,10153940250,53300,53200,53300,53200,609
20250415,104100,10121512350,53200,53200,53200,53100,520
20250415,104000,10093851850,53200,53150,53200,53100,568
20250415,103900,10063646200,53200,53100,53200,53100,1700
20250415,103800,9973300400,53200,53100,53200,53100,1112
20250415,103700,9914150100,53100,53100,53200,53100,225
20250415,103600,9902202400,53100,53100,53100,53000,141
20250415,103500,9894715500,53100,53000,53200,53000,927
20250415,103400,9845490900,53000,53100,53100,53000,106
20250415,103300,9839867100,53050,53050,53100,53000,126
20250415,103200,9833187250,53100,53000,53100,53000,297
20250415,103100,9817419550,53000,53100,53100,53000,250
20250415,103000,9804146750,53100,53100,53100,53100,257
20250415,102900,9790500050,53100,53100,53100,53000,528
20250415,102800,9762464150,53100,53100,53100,53100,1504
20250415,102700,9682601750,53100,53000,53100,53000,1719
20250415,102600,9591488450,53000,53000,53000,53000,2995
20250415,102500,9432753450,53000,52900,53000,52900,1261
20250415,102400,9366040550,52900,52900,53000,52900,148
20250415,102300,9358208550,52900,52900,53000,52900,63
20250415,102200,9354875050,52900,53000,53000,52900,426
20250415,102100,9332339250,52900,52900,52900,52900,1313
20250415,102000,9262881550,52900,52900,53000,52900,4087
20250415,101900,9046645250,52900,52800,52900,52800,747
20250415,101800,9007188950,52800,52800,52900,52800,442
20250415,101700,8983850750,52900,52850,52900,52800,566
20250415,101600,8953965100,52900,52800,52900,52800,1318
20250415,101500,8884312500,52800,52900,52900,52800,61
20250415,101400,8881090500,52900,52900,52900,52900,12
20250415,101300,8880455700,52900,52900,52900,52800,99
20250415,101200,8875227200,52800,52900,52900,52800,292
20250415,101100,8859801700,52800,52900,52900,52800,19
20250415,101000,8858798100,52900,52800,52900,52800,94
20250415,100900,8853834200,52800,52800,52900,52800,1404
20250415,100800,8779570000,52900,52900,53000,52900,184
20250415,100700,8769836300,52900,52800,52900,52800,834
20250415,100600,8725725300,52900,52900,52900,52800,137
20250415,100500,8718490450,52900,52900,52900,52800,524
20250415,100400,8690778550,52900,53000,53000,52800,3906
20250415,100300,8484084750,52900,53000,53000,52900,339
20250415,100200,8466150050,52900,52900,53000,52900,287
20250415,100100,8450955950,53000,52900,53000,52900,68
20250415,100000,8447357950,53000,53000,53000,52900,302
20250415,095900,8431366150,52900,52900,53000,52800,714
20250415,095800,8393595150,52900,52900,53000,52800,2808
20250415,095700,8245109550,52900,52950,53000,52900,381
20250415,095600,8224950750,53000,52900,53000,52900,1042
20250415,095500,8169727250,53000,52900,53000,52900,234
20250415,095400,8157348150,53000,52900,53000,52900,73
20250415,095300,8153484750,53000,53000,53000,52900,325
20250415,095200,8136270250,52900,52900,52900,52900,808
20250415,095100,8093527050,52900,52850,52900,52850,770
20250415,095000,8052794600,52900,52900,53000,52900,2947
20250415,094900,7896890700,52800,52900,53000,52800,2067
20250415,094800,7787545600,52900,53000,53000,52900,1777
20250415,094700,7693528400,52900,52900,53000,52900,876
20250415,094600,7647183000,53000,53000,53000,52900,316
20250415,094500,7630454500,53000,53100,53100,53000,2101
20250415,094400,7519097350,53000,53000,53100,53000,76
20250415,094300,7515065750,53050,53000,53050,53000,656
20250415,094200,7480295300,53000,53100,53200,53000,1361
20250415,094100,7408047850,53100,53200,53200,53100,371
20250415,094000,7388342550,53200,53200,53300,53200,853
20250415,093900,7342958850,53300,53300,53300,53200,396
20250415,093800,7321886350,53200,53250,53300,53200,785
20250415,093700,7280118300,53300,53400,53400,53300,1356
20250415,093600,7207843000,53400,53400,53400,53300,95
20250415,093500,7202775000,53300,53400,53400,53300,372
20250415,093400,7182931700,53400,53400,53500,53300,2209
20250415,093300,7064906700,53300,53300,53500,53200,8300
20250415,093200,6622191000,53200,53300,53300,53200,382
20250415,093100,6601843900,53300,53200,53300,53200,1184
20250415,093000,6538749350,53300,53200,53300,53200,1114
20250415,092900,6479374850,53300,53350,53350,53300,2020
20250415,092800,6371708000,53350,53400,53400,53300,286
20250415,092700,6356461750,53300,53300,53400,53300,2684
20250415,092600,6213247350,53400,53200,53400,53100,2524
20250415,092500,6078792450,53200,53300,53400,53200,3377
20250415,092400,5898895150,53200,53100,53400,53100,4136
20250415,092300,5678580950,53100,53200,53200,53100,819
20250415,092200,5635061250,53200,53100,53200,52900,2089
20250415,092100,5524259850,53100,53000,53100,52900,1120
20250415,092000,5464888950,52900,52900,53000,52900,1672
20250415,091900,5376313150,52900,53000,53000,52900,1578
20250415,091800,5292744150,53100,52900,53100,52900,2180
20250415,091700,5177294050,52900,52900,53000,52700,3542
20250415,091600,4990137350,53100,52800,53100,52700,3864
20250415,091500,4785702450,52700,52700,52900,52600,1824
20250415,091400,4689515750,52700,52750,52800,52600,2047
20250415,091300,4581631750,52800,52800,52900,52700,3388
20250415,091200,4402748050,52800,53000,53000,52800,1939
20250415,091100,4300142050,53000,53100,53100,52900,2451
20250415,091000,4170253450,53000,53000,53200,52900,2693
20250415,090900,4027452450,53100,53000,53200,52900,1974
20250415,090800,3922724450,53000,52900,53000,52900,2245
20250415,090700,3803753150,52900,52800,53000,52800,1305
20250415,090600,3734718300,52800,52600,52800,52600,2115
20250415,090500,3623241100,52700,52500,52700,52500,4294
20250415,090400,3397596600,52500,52600,52600,52400,4862
20250415,090300,3142528800,52600,52500,52700,52400,5648
20250415,090200,2845552000,52400,52700,52800,52300,17572
20250415,090100,1921849400,52700,53100,53200,52600,17558
20250415,090000,994222800,53100,53400,53600,53000,18669
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185600 33324085300 54100 54100 54100 54100 26343
3 20250415 185500 33324085300 54100 54100 54100 54100 0
4 20250415 185400 33324085300 54100 54100 54100 54100 0
5 20250415 185300 33324085300 54100 54100 54100 54100 0
6 20250415 185200 33324085300 54100 54100 54100 54100 0
7 20250415 185100 33324085300 54100 54100 54100 54100 0
8 20250415 185000 33324085300 54100 54100 54100 54100 0
9 20250415 184900 33324085300 54100 54100 54100 54100 0
10 20250415 184800 33324085300 54100 54100 54100 54100 0
11 20250415 184700 33324085300 54100 54100 54100 54100 0
12 20250415 184600 33324085300 54100 54100 54100 54100 0
13 20250415 184500 33324085300 54100 54100 54100 54100 0
14 20250415 184400 33324085300 54100 54100 54100 54100 0
15 20250415 184300 33324085300 54100 54100 54100 54100 0
16 20250415 184200 33324085300 54100 54100 54100 54100 0
17 20250415 184100 33324085300 54100 54100 54100 54100 0
18 20250415 184000 33324085300 54100 54100 54100 54100 0
19 20250415 183900 33324085300 54100 54100 54100 54100 0
20 20250415 183800 33324085300 54100 54100 54100 54100 0
21 20250415 183700 33324085300 54100 54100 54100 54100 0
22 20250415 183600 33324085300 54100 54100 54100 54100 0
23 20250415 183500 33324085300 54100 54100 54100 54100 0
24 20250415 183400 33324085300 54100 54100 54100 54100 0
25 20250415 183300 33324085300 54100 54100 54100 54100 0
26 20250415 183200 33324085300 54100 54100 54100 54100 0
27 20250415 183100 33324085300 54100 54100 54100 54100 0
28 20250415 183000 33324085300 54100 54100 54100 54100 0
29 20250415 182900 33324085300 54100 54100 54100 54100 0
30 20250415 182800 33324085300 54100 54100 54100 54100 0
31 20250415 182700 33324085300 54100 54100 54100 54100 0
32 20250415 182600 33324085300 54100 54100 54100 54100 26343
33 20250415 182500 33324085300 54100 54100 54100 54100 0
34 20250415 182400 33324085300 54100 54100 54100 54100 0
35 20250415 182300 33324085300 54100 54100 54100 54100 0
36 20250415 182200 33324085300 54100 54100 54100 54100 0
37 20250415 182100 33324085300 54100 54100 54100 54100 0
38 20250415 182000 33324085300 54100 54100 54100 54100 0
39 20250415 181900 33324085300 54100 54100 54100 54100 0
40 20250415 181800 33324085300 54100 54100 54100 54100 0
41 20250415 181700 33324085300 54100 54100 54100 54100 0
42 20250415 181600 33324085300 54100 54100 54100 54100 0
43 20250415 181500 33324085300 54100 54100 54100 54100 0
44 20250415 181400 33324085300 54100 54100 54100 54100 0
45 20250415 181300 33324085300 54100 54100 54100 54100 0
46 20250415 181200 33324085300 54100 54100 54100 54100 0
47 20250415 181100 33324085300 54100 54100 54100 54100 0
48 20250415 181000 33324085300 54100 54100 54100 54100 0
49 20250415 180900 33324085300 54100 54100 54100 54100 0
50 20250415 180800 33324085300 54100 54100 54100 54100 0
51 20250415 180700 33324085300 54100 54100 54100 54100 0
52 20250415 180600 33324085300 54100 54100 54100 54100 0
53 20250415 180500 33324085300 54100 54100 54100 54100 0
54 20250415 180400 33324085300 54100 54100 54100 54100 0
55 20250415 180300 33324085300 54100 54100 54100 54100 0
56 20250415 180200 33324085300 54100 54100 54100 54100 0
57 20250415 180100 33324085300 54100 54100 54100 54100 0
58 20250415 180000 33324085300 54100 54100 54100 54100 0
59 20250415 175900 33324085300 54100 54100 54100 54100 0
60 20250415 175800 33324085300 54100 54100 54100 54100 0
61 20250415 175700 33324085300 54100 54100 54100 54100 0
62 20250415 175600 33324085300 54100 54100 54100 54100 26343
63 20250415 175500 33324085300 54100 54100 54100 54100 0
64 20250415 175400 33324085300 54100 54100 54100 54100 0
65 20250415 175300 33324085300 54100 54100 54100 54100 0
66 20250415 175200 33324085300 54100 54100 54100 54100 0
67 20250415 175100 33324085300 54100 54100 54100 54100 0
68 20250415 175000 33324085300 54100 54100 54100 54100 0
69 20250415 174900 33324085300 54100 54100 54100 54100 0
70 20250415 174800 33324085300 54100 54100 54100 54100 0
71 20250415 174700 33324085300 54100 54100 54100 54100 0
72 20250415 174600 33324085300 54100 54100 54100 54100 0
73 20250415 174500 33324085300 54100 54100 54100 54100 0
74 20250415 174400 33324085300 54100 54100 54100 54100 0
75 20250415 174300 33324085300 54100 54100 54100 54100 0
76 20250415 174200 33324085300 54100 54100 54100 54100 0
77 20250415 174100 33324085300 54100 54100 54100 54100 0
78 20250415 174000 33324085300 54100 54100 54100 54100 0
79 20250415 173900 33324085300 54100 54100 54100 54100 0
80 20250415 173800 33324085300 54100 54100 54100 54100 0
81 20250415 173700 33324085300 54100 54100 54100 54100 0
82 20250415 173600 33324085300 54100 54100 54100 54100 0
83 20250415 173500 33324085300 54100 54100 54100 54100 0
84 20250415 173400 33324085300 54100 54100 54100 54100 0
85 20250415 173300 33324085300 54100 54100 54100 54100 0
86 20250415 173200 33324085300 54100 54100 54100 54100 0
87 20250415 173100 33324085300 54100 54100 54100 54100 0
88 20250415 173000 33324085300 54100 54100 54100 54100 0
89 20250415 172900 33324085300 54100 54100 54100 54100 0
90 20250415 172800 33324085300 54100 54100 54100 54100 0
91 20250415 172700 33324085300 54100 54100 54100 54100 0
92 20250415 172600 33324085300 54100 54100 54100 54100 26343
93 20250415 172500 33324085300 54100 54100 54100 54100 0
94 20250415 172400 33324085300 54100 54100 54100 54100 0
95 20250415 172300 33324085300 54100 54100 54100 54100 0
96 20250415 172200 33324085300 54100 54100 54100 54100 0
97 20250415 172100 33324085300 54100 54100 54100 54100 0
98 20250415 172000 33324085300 54100 54100 54100 54100 0
99 20250415 171900 33324085300 54100 54100 54100 54100 0
100 20250415 171800 33324085300 54100 54100 54100 54100 0
101 20250415 171700 33324085300 54100 54100 54100 54100 0
102 20250415 171600 33324085300 54100 54100 54100 54100 0
103 20250415 171500 33324085300 54100 54100 54100 54100 0
104 20250415 171400 33324085300 54100 54100 54100 54100 0
105 20250415 171300 33324085300 54100 54100 54100 54100 0
106 20250415 171200 33324085300 54100 54100 54100 54100 0
107 20250415 171100 33324085300 54100 54100 54100 54100 0
108 20250415 171000 33324085300 54100 54100 54100 54100 0
109 20250415 170900 33324085300 54100 54100 54100 54100 0
110 20250415 170800 33324085300 54100 54100 54100 54100 0
111 20250415 170700 33324085300 54100 54100 54100 54100 0
112 20250415 170600 33324085300 54100 54100 54100 54100 0
113 20250415 170500 33324085300 54100 54100 54100 54100 0
114 20250415 170400 33324085300 54100 54100 54100 54100 0
115 20250415 170300 33324085300 54100 54100 54100 54100 0
116 20250415 170200 33324085300 54100 54100 54100 54100 0
117 20250415 170100 33324085300 54100 54100 54100 54100 0
118 20250415 170000 33324085300 54100 54100 54100 54100 0
119 20250415 165900 33324085300 54100 54100 54100 54100 0
120 20250415 165800 33324085300 54100 54100 54100 54100 0
121 20250415 165700 33324085300 54100 54100 54100 54100 0
122 20250415 165600 33324085300 54100 54100 54100 54100 26343
123 20250415 165500 33324085300 54100 54100 54100 54100 0
124 20250415 165400 33324085300 54100 54100 54100 54100 0
125 20250415 165300 33324085300 54100 54100 54100 54100 0
126 20250415 165200 33324085300 54100 54100 54100 54100 0
127 20250415 165100 33324085300 54100 54100 54100 54100 0
128 20250415 165000 33324085300 54100 54100 54100 54100 0
129 20250415 164900 33324085300 54100 54100 54100 54100 0
130 20250415 164800 33324085300 54100 54100 54100 54100 0
131 20250415 164700 33324085300 54100 54100 54100 54100 0
132 20250415 164600 33324085300 54100 54100 54100 54100 0
133 20250415 164500 33324085300 54100 54100 54100 54100 0
134 20250415 164400 33324085300 54100 54100 54100 54100 0
135 20250415 164300 33324085300 54100 54100 54100 54100 0
136 20250415 164200 33324085300 54100 54100 54100 54100 0
137 20250415 164100 33324085300 54100 54100 54100 54100 0
138 20250415 164000 33324085300 54100 54100 54100 54100 0
139 20250415 163900 33324085300 54100 54100 54100 54100 0
140 20250415 163800 33324085300 54100 54100 54100 54100 0
141 20250415 163700 33324085300 54100 54100 54100 54100 0
142 20250415 163600 33324085300 54100 54100 54100 54100 0
143 20250415 163500 33324085300 54100 54100 54100 54100 0
144 20250415 163400 33324085300 54100 54100 54100 54100 0
145 20250415 163300 33324085300 54100 54100 54100 54100 0
146 20250415 163200 33324085300 54100 54100 54100 54100 0
147 20250415 163100 33324085300 54100 54100 54100 54100 0
148 20250415 163000 33324085300 54100 54100 54100 54100 0
149 20250415 162900 33324085300 54100 54100 54100 54100 0
150 20250415 162800 33324085300 54100 54100 54100 54100 0
151 20250415 162700 33324085300 54100 54100 54100 54100 0
152 20250415 162600 33324085300 54100 54100 54100 54100 26343
153 20250415 162500 33324085300 54100 54100 54100 54100 0
154 20250415 162400 33324085300 54100 54100 54100 54100 0
155 20250415 162300 33324085300 54100 54100 54100 54100 0
156 20250415 162200 33324085300 54100 54100 54100 54100 0
157 20250415 162100 33324085300 54100 54100 54100 54100 0
158 20250415 162000 33324085300 54100 54100 54100 54100 0
159 20250415 161900 33324085300 54100 54100 54100 54100 0
160 20250415 161800 33324085300 54100 54100 54100 54100 0
161 20250415 161700 33324085300 54100 54100 54100 54100 0
162 20250415 161600 33324085300 54100 54100 54100 54100 0
163 20250415 161500 33324085300 54100 54100 54100 54100 0
164 20250415 161400 33324085300 54100 54100 54100 54100 0
165 20250415 161300 33324085300 54100 54100 54100 54100 0
166 20250415 161200 33324085300 54100 54100 54100 54100 0
167 20250415 161100 33324085300 54100 54100 54100 54100 0
168 20250415 161000 33324085300 54100 54100 54100 54100 0
169 20250415 160900 33324085300 54100 54100 54100 54100 0
170 20250415 160800 33324085300 54100 54100 54100 54100 0
171 20250415 160700 33324085300 54100 54100 54100 54100 0
172 20250415 160600 33324085300 54100 54100 54100 54100 0
173 20250415 160500 33324085300 54100 54100 54100 54100 0
174 20250415 160400 33324085300 54100 54100 54100 54100 0
175 20250415 160300 33324085300 54100 54100 54100 54100 0
176 20250415 160200 33324085300 54100 54100 54100 54100 0
177 20250415 160100 33324085300 54100 54100 54100 54100 0
178 20250415 160000 33324085300 54100 54100 54100 54100 0
179 20250415 155900 33324085300 54100 54100 54100 54100 0
180 20250415 155800 33324085300 54100 54100 54100 54100 0
181 20250415 155700 33324085300 54100 54100 54100 54100 0
182 20250415 155600 33324085300 54100 54100 54100 54100 26343
183 20250415 155500 33324085300 54100 54100 54100 54100 0
184 20250415 155400 33324085300 54100 54100 54100 54100 0
185 20250415 155300 33324085300 54100 54100 54100 54100 0
186 20250415 155200 33324085300 54100 54100 54100 54100 0
187 20250415 155100 33324085300 54100 54100 54100 54100 0
188 20250415 155000 33324085300 54100 54100 54100 54100 0
189 20250415 154900 33324085300 54100 54100 54100 54100 0
190 20250415 154800 33324085300 54100 54100 54100 54100 0
191 20250415 154700 33324085300 54100 54100 54100 54100 0
192 20250415 154600 33324085300 54100 54100 54100 54100 0
193 20250415 154500 33324085300 54100 54100 54100 54100 0
194 20250415 154400 33324085300 54100 54100 54100 54100 0
195 20250415 154300 33324085300 54100 54100 54100 54100 0
196 20250415 154200 33324085300 54100 54100 54100 54100 0
197 20250415 154100 33324085300 54100 54100 54100 54100 0
198 20250415 154000 33324085300 54100 54100 54100 54100 0
199 20250415 153900 33324085300 54100 54100 54100 54100 0
200 20250415 153800 33324085300 54100 54100 54100 54100 0
201 20250415 153700 33324085300 54100 54100 54100 54100 0
202 20250415 153600 33324085300 54100 54100 54100 54100 0
203 20250415 153500 33324085300 54100 54100 54100 54100 0
204 20250415 153400 33324085300 54100 54100 54100 54100 0
205 20250415 153300 33324085300 54100 54100 54100 54100 0
206 20250415 153200 33324085300 54100 54100 54100 54100 0
207 20250415 153100 33324085300 54100 54100 54100 54100 0
208 20250415 153000 33324085300 54100 54100 54100 54100 26343
209 20250415 152900 31898929000 54200 54200 54200 54200 0
210 20250415 152800 31898929000 54200 54200 54200 54200 0
211 20250415 152700 31898929000 54200 54200 54200 54200 0
212 20250415 152600 31898929000 54200 54200 54200 54200 0
213 20250415 152500 31898929000 54200 54200 54200 54200 0
214 20250415 152400 31898929000 54200 54200 54200 54200 0
215 20250415 152300 31898929000 54200 54200 54200 54200 0
216 20250415 152200 31898929000 54200 54200 54200 54200 0
217 20250415 152100 31898929000 54200 54200 54200 54200 0
218 20250415 152000 31898929000 54200 54200 54200 54200 0
219 20250415 151900 31898929000 54200 54100 54200 54000 4480
220 20250415 151800 31656565000 54100 54000 54100 54000 750
221 20250415 151700 31616011900 54100 54100 54100 54000 554
222 20250415 151600 31586061900 54100 54050 54100 54000 558
223 20250415 151500 31555903200 54000 54000 54100 54000 2852
224 20250415 151400 31401859700 54000 54000 54100 54000 485
225 20250415 151300 31375663400 54100 54100 54100 54000 2387
226 20250415 151200 31246604700 54100 54100 54200 54100 547
227 20250415 151100 31217011900 54100 54200 54200 54100 512
228 20250415 151000 31189266700 54100 54100 54100 54100 873
229 20250415 150900 31142037400 54100 54100 54100 54100 152
230 20250415 150800 31133814200 54100 54100 54100 54100 356
231 20250415 150700 31114554600 54100 54200 54200 54100 2473
232 20250415 150600 30980764100 54100 54100 54200 54100 849
233 20250415 150500 30934811400 54100 54100 54200 54100 138
234 20250415 150400 30927342000 54200 54200 54200 54100 315
235 20250415 150300 30910286850 54200 54100 54200 54100 287
236 20250415 150200 30894759950 54200 54200 54200 54100 317
237 20250415 150100 30877597650 54200 54100 54200 54100 96
238 20250415 150000 30872402250 54100 54200 54200 54100 189
239 20250415 145900 30862173650 54100 54200 54200 54100 170
240 20250415 145800 30852970650 54200 54200 54300 54200 1812
241 20250415 145700 30754759550 54200 54200 54200 54200 73
242 20250415 145600 30750802950 54200 54300 54300 54200 300
243 20250415 145500 30734520450 54300 54300 54300 54200 335
244 20250415 145400 30716356550 54200 54200 54300 54200 177
245 20250415 145300 30706762950 54200 54200 54300 54200 764
246 20250415 145200 30665298450 54300 54100 54300 54100 3488
247 20250415 145100 30476212300 54200 54100 54200 54100 1345
248 20250415 145000 30403441600 54100 54100 54200 54100 226
249 20250415 144900 30391210700 54100 54100 54100 54100 97
250 20250415 144800 30385963000 54100 54150 54200 54100 92
251 20250415 144700 30380985200 54100 54200 54200 54100 462
252 20250415 144600 30355979900 54200 54200 54200 54100 1967
253 20250415 144500 30249371000 54200 54200 54300 54200 501
254 20250415 144400 30222212500 54200 54200 54200 54200 93
255 20250415 144300 30217171900 54300 54200 54300 54200 56
256 20250415 144200 30214136400 54200 54200 54300 54200 769
257 20250415 144100 30172389200 54200 54300 54300 54200 283
258 20250415 144000 30157034500 54300 54200 54300 54200 320
259 20250415 143900 30139679400 54300 54200 54300 54200 108
260 20250415 143800 30133824700 54200 54200 54300 54200 220
261 20250415 143700 30121895300 54200 54200 54300 54200 120
262 20250415 143600 30115391000 54300 54200 54300 54200 236
263 20250415 143500 30102599200 54200 54200 54300 54200 157
264 20250415 143400 30094084200 54200 54200 54300 54200 270
265 20250415 143300 30079448300 54200 54300 54300 54200 1329
266 20250415 143200 30007292000 54300 54200 54300 54200 607
267 20250415 143100 29974389600 54200 54200 54200 54200 408
268 20250415 143000 29952276000 54300 54200 54300 54200 94
269 20250415 142900 29947177200 54200 54200 54300 54200 182
270 20250415 142800 29937312500 54200 54300 54300 54200 349
271 20250415 142700 29918364300 54300 54400 54400 54200 2083
272 20250415 142600 29805256900 54300 54300 54300 54300 149
273 20250415 142500 29797166200 54300 54300 54400 54300 135
274 20250415 142400 29789828700 54300 54400 54400 54300 285
275 20250415 142300 29774334200 54300 54300 54400 54300 188
276 20250415 142200 29764112500 54300 54400 54400 54300 659
277 20250415 142100 29728322800 54300 54300 54400 54300 90
278 20250415 142000 29723435300 54400 54400 54400 54300 1374
279 20250415 141900 29648707300 54400 54400 54500 54400 1015
280 20250415 141800 29593491200 54500 54500 54500 54400 630
281 20250415 141700 29559162200 54400 54400 54500 54300 1433
282 20250415 141600 29481209300 54400 54300 54400 54300 288
283 20250415 141500 29465569900 54300 54300 54400 54300 266
284 20250415 141400 29451122200 54300 54200 54400 54100 1142
285 20250415 141300 29389105200 54200 54200 54200 54100 582
286 20250415 141200 29357568900 54100 54100 54200 54100 2019
287 20250415 141100 29248258200 54100 54100 54200 54100 1131
288 20250415 141000 29187066100 54100 54100 54200 54100 667
289 20250415 140900 29150977200 54100 54300 54300 54100 1704
290 20250415 140800 29058622500 54200 54300 54300 54200 226
291 20250415 140700 29046359000 54200 54200 54300 54200 136
292 20250415 140600 29038983750 54250 54200 54250 54200 1556
293 20250415 140500 28954646300 54200 54100 54200 54100 349
294 20250415 140400 28935751350 54200 54100 54200 54100 1601
295 20250415 140300 28849037250 54100 54000 54100 54000 558
296 20250415 140200 28818859250 54000 54100 54100 54000 1057
297 20250415 140100 28761680550 54100 54100 54200 54100 81
298 20250415 140000 28757298350 54100 54000 54100 54000 1142
299 20250415 135900 28695523750 54100 54000 54100 54000 655
300 20250415 135800 28660091350 54100 54100 54100 54000 314
301 20250415 135700 28643115950 54000 54100 54100 54000 226
302 20250415 135600 28630901850 54100 54100 54100 54100 552
303 20250415 135500 28601038650 54100 54100 54100 54100 62
304 20250415 135400 28597684450 54100 54000 54100 54000 156
305 20250415 135300 28589260350 54000 54000 54100 54000 63
306 20250415 135200 28585858250 54000 54000 54100 54000 307
307 20250415 135100 28569278550 54050 53950 54050 53950 1415
308 20250415 135000 28492865550 54000 53950 54000 53950 258
309 20250415 134900 28478938250 53950 53900 54000 53900 57
310 20250415 134800 28475862350 54000 53900 54000 53900 863
311 20250415 134700 28429336650 53900 53800 53900 53800 648
312 20250415 134600 28394417150 53900 53900 53900 53800 99
313 20250415 134500 28389087450 53900 53900 53900 53900 117
314 20250415 134400 28382781150 53900 53900 53900 53900 150
315 20250415 134300 28374696150 53800 53800 53800 53750 4950
316 20250415 134200 28108386200 53800 53700 53800 53700 60
317 20250415 134100 28105161900 53800 53900 53900 53800 2637
318 20250415 134000 27963288900 53800 53900 53900 53800 75
319 20250415 133900 27959247500 53800 53900 53900 53800 13
320 20250415 133800 27958547100 53900 53900 53900 53800 531
321 20250415 133700 27929970000 53900 53900 53900 53800 91
322 20250415 133600 27925065700 53900 53850 53900 53800 392
323 20250415 133500 27903972700 53850 53900 53900 53800 633
324 20250415 133400 27869858500 53800 53800 53900 53800 1255
325 20250415 133300 27802338600 53800 53800 53900 53800 5269
326 20250415 133200 27518834200 53700 53700 53800 53700 2245
327 20250415 133100 27398277200 53700 53800 53800 53700 2155
328 20250415 133000 27282501600 53800 53900 53900 53700 1190
329 20250415 132900 27218488300 53800 53800 53900 53800 1244
330 20250415 132800 27151561000 53800 53900 53900 53800 2315
331 20250415 132700 27026784600 54000 54000 54000 53900 205
332 20250415 132600 27015720500 54000 54000 54000 54000 4150
333 20250415 132500 26791620500 54000 54000 54100 54000 1245
334 20250415 132400 26724370500 54100 54100 54100 54000 1281
335 20250415 132300 26655092400 54100 54100 54100 54100 51
336 20250415 132200 26652333300 54100 54100 54100 54100 276
337 20250415 132100 26637401700 54100 54100 54100 54100 596
338 20250415 132000 26605158100 54100 54100 54200 54100 652
339 20250415 131900 26569880650 54100 54100 54100 54100 895
340 20250415 131800 26521461150 54100 54100 54200 54100 107
341 20250415 131700 26515672350 54100 54100 54100 54100 58
342 20250415 131600 26512534550 54100 54200 54200 54100 1122
343 20250415 131500 26451833850 54200 54100 54200 54100 353
344 20250415 131400 26432726050 54100 54100 54100 54000 3886
345 20250415 131300 26222493950 54100 54000 54100 54000 219
346 20250415 131200 26210654050 54000 54000 54100 54000 532
347 20250415 131100 26181922600 54000 54100 54100 54000 1907
348 20250415 131000 26078754800 54100 54200 54200 54100 1816
349 20250415 130900 25980504000 54100 54100 54200 54100 567
350 20250415 130800 25949813200 54200 54200 54200 54100 53
351 20250415 130700 25946942600 54200 54200 54200 54100 4754
352 20250415 130600 25689497400 54200 54200 54300 54200 496
353 20250415 130500 25662602700 54200 54200 54300 54200 73
354 20250415 130400 25658639050 54200 54300 54300 54200 168
355 20250415 130300 25649523350 54300 54300 54300 54200 286
356 20250415 130200 25634005850 54200 54200 54300 54200 183
357 20250415 130100 25624086150 54300 54200 54300 54200 67
358 20250415 130000 25620449750 54300 54300 54300 54200 86
359 20250415 125900 25615782050 54200 54200 54300 54200 80
360 20250415 125800 25611445950 54300 54300 54300 54300 35
361 20250415 125700 25609545450 54300 54300 54300 54300 409
362 20250415 125600 25587336750 54200 54200 54200 54200 4
363 20250415 125500 25587119950 54200 54300 54300 54200 214
364 20250415 125400 25575511650 54200 54300 54300 54200 96
365 20250415 125300 25570299650 54200 54300 54300 54200 822
366 20250415 125200 25525746750 54300 54200 54300 54200 604
367 20250415 125100 25493009750 54200 54200 54300 54200 754
368 20250415 125000 25452137050 54300 54300 54400 54300 763
369 20250415 124900 25410705950 54300 54400 54400 54300 661
370 20250415 124800 25374813550 54300 54300 54300 54300 420
371 20250415 124700 25352007550 54300 54300 54300 54300 1232
372 20250415 124600 25285109950 54300 54400 54400 54300 1282
373 20250415 124500 25215497250 54300 54300 54400 54300 501
374 20250415 124400 25188292550 54300 54350 54350 54300 1093
375 20250415 124300 25128941650 54300 54300 54400 54300 520
376 20250415 124200 25100694000 54300 54300 54350 54300 239
377 20250415 124100 25087713850 54350 54300 54400 54300 491
378 20250415 124000 25061032650 54300 54400 54400 54300 1873
379 20250415 123900 24959219850 54400 54400 54400 54300 803
380 20250415 123800 24915539250 54400 54500 54500 54350 3845
381 20250415 123700 24706168800 54500 54500 54550 54500 1228
382 20250415 123600 24639242550 54500 54600 54600 54500 1200
383 20250415 123500 24573737150 54600 54600 54700 54600 341
384 20250415 123400 24555107550 54700 54700 54700 54500 1080
385 20250415 123300 24496086350 54700 54700 54700 54600 3705
386 20250415 123200 24293488950 54700 54800 54800 54700 1445
387 20250415 123100 24214307950 54800 54800 54900 54800 536
388 20250415 123000 24184934950 54800 54800 54900 54800 717
389 20250415 122900 24145642950 54800 54800 54800 54750 941
390 20250415 122800 24094076250 54800 54800 54800 54700 1048
391 20250415 122700 24036649850 54800 54800 54800 54700 416
392 20250415 122600 24013854650 54800 54800 54800 54800 1705
393 20250415 122500 23920420650 54900 54800 54900 54700 3731
394 20250415 122400 23715950150 54800 54800 54900 54800 14
395 20250415 122300 23715182650 54900 54800 54900 54800 1172
396 20250415 122200 23650955550 54800 54800 54800 54700 4431
397 20250415 122100 23408144350 54800 54750 54800 54700 516
398 20250415 122000 23379913550 54700 54700 54800 54700 461
399 20250415 121900 23354695800 54800 54700 54800 54700 856
400 20250415 121800 23307867200 54700 54800 54800 54700 753
401 20250415 121700 23266677200 54800 54700 54800 54700 100
402 20250415 121600 23261197700 54700 54700 54800 54600 260
403 20250415 121500 23246972400 54700 54700 54700 54700 796
404 20250415 121400 23203431200 54700 54700 54700 54600 2141
405 20250415 121300 23086318700 54700 54600 54700 54600 266
406 20250415 121200 23071770600 54600 54600 54700 54600 1392
407 20250415 121100 22995766800 54700 54600 54700 54550 1280
408 20250415 121000 22925878750 54600 54700 54700 54600 1160
409 20250415 120900 22862520150 54700 54600 54700 54600 311
410 20250415 120800 22845516850 54600 54600 54700 54600 2591
411 20250415 120700 22703951850 54600 54600 54600 54600 290
412 20250415 120600 22688117850 54600 54500 54600 54500 3734
413 20250415 120500 22484303900 54500 54600 54600 54500 496
414 20250415 120400 22457222600 54500 54600 54600 54500 408
415 20250415 120300 22434976600 54500 54600 54700 54500 2416
416 20250415 120200 22303054300 54700 54600 54700 54600 56
417 20250415 120100 22299996300 54600 54700 54700 54600 370
418 20250415 120000 22279772900 54600 54700 54700 54600 561
419 20250415 115900 22249131900 54600 54600 54700 54600 399
420 20250415 115800 22227345800 54700 54600 54700 54600 418
421 20250415 115700 22204503000 54700 54600 54700 54600 436
422 20250415 115600 22180662100 54600 54600 54700 54600 332
423 20250415 115500 22162525700 54600 54600 54700 54500 1633
424 20250415 115400 22073361700 54600 54600 54600 54500 244
425 20250415 115300 22060043350 54600 54600 54600 54500 202
426 20250415 115200 22049018600 54500 54600 54600 54500 403
427 20250415 115100 22027029800 54600 54600 54700 54600 1738
428 20250415 115000 21932134650 54600 54700 54700 54600 2764
429 20250415 114900 21781217250 54700 54650 54700 54600 423
430 20250415 114800 21758090300 54600 54700 54700 54600 331
431 20250415 114700 21739987300 54700 54700 54700 54600 112
432 20250415 114600 21733863700 54600 54700 54700 54600 545
433 20250415 114500 21704094500 54600 54600 54700 54600 667
434 20250415 114400 21667639800 54600 54600 54600 54500 798
435 20250415 114300 21624069100 54600 54500 54600 54500 267
436 20250415 114200 21609504200 54500 54500 54600 54500 442
437 20250415 114100 21585410000 54500 54600 54600 54500 285
438 20250415 114000 21569876700 54500 54600 54600 54500 1617
439 20250415 113900 21481716400 54600 54700 54800 54500 5093
440 20250415 113800 21203507700 54700 54800 54800 54700 521
441 20250415 113700 21174980600 54800 54700 54900 54700 1447
442 20250415 113600 21095695400 54700 54800 54900 54700 4320
443 20250415 113500 20858799500 54800 55000 55000 54800 4499
444 20250415 113400 20611907000 55000 55000 55000 54900 8152
445 20250415 113300 20163633550 54950 54800 54950 54700 9292
446 20250415 113200 19653889400 54700 54800 54800 54700 1020
447 20250415 113100 19597999300 54800 54800 54900 54700 4441
448 20250415 113000 19354634150 54700 54600 54700 54600 5471
449 20250415 112900 19055635100 54700 54400 54700 54400 5853
450 20250415 112800 18736339400 54450 54400 54450 54400 1636
451 20250415 112700 18647334950 54400 54400 54400 54400 487
452 20250415 112600 18620842150 54400 54400 54500 54400 629
453 20250415 112500 18586611150 54400 54300 54400 54250 1427
454 20250415 112400 18509064450 54300 54200 54300 54200 2597
455 20250415 112300 18368199850 54200 54300 54300 54200 2519
456 20250415 112200 18231460500 54300 54400 54400 54300 1693
457 20250415 112100 18139383600 54400 54400 54500 54400 932
458 20250415 112000 18088682400 54450 54400 54500 54400 1223
459 20250415 111900 18022150600 54400 54500 54500 54400 3743
460 20250415 111800 17818248450 54400 54500 54600 54400 3068
461 20250415 111700 17651052000 54500 54600 54700 54400 3049
462 20250415 111600 17484704000 54700 54650 54700 54600 1733
463 20250415 111500 17390061300 54650 54600 54700 54600 462
464 20250415 111400 17364799200 54700 54600 54700 54500 1481
465 20250415 111300 17283898900 54700 54600 54700 54600 1625
466 20250415 111200 17195074100 54600 54700 54700 54600 1182
467 20250415 111100 17130533700 54600 54500 54700 54500 2607
468 20250415 111000 16988285200 54400 54300 54400 54300 478
469 20250415 110900 16962285100 54400 54300 54500 54300 6649
470 20250415 110800 16601004600 54300 54300 54400 54300 4207
471 20250415 110700 16372564400 54400 54300 54400 54300 512
472 20250415 110600 16344754900 54400 54500 54600 54300 7124
473 20250415 110500 15957064200 54600 54600 54700 54500 3993
474 20250415 110400 15739008200 54600 54700 54800 54400 8921
475 20250415 110300 15251600300 54700 54500 54700 54500 6330
476 20250415 110200 14905633100 54500 54200 54500 54100 11687
477 20250415 110100 14270197100 54100 54000 54100 54000 3371
478 20250415 110000 14087963400 54000 54000 54000 53900 2361
479 20250415 105900 13960531400 54000 54000 54000 53900 2237
480 20250415 105800 13839762000 53900 53700 54100 53700 13699
481 20250415 105700 13100981750 53700 53800 53800 53700 670
482 20250415 105600 13064961450 53750 53700 53800 53700 911
483 20250415 105500 13015983000 53750 53800 53800 53700 427
484 20250415 105400 12993034250 53800 53800 53800 53700 2221
485 20250415 105300 12873548350 53800 53800 53800 53800 3856
486 20250415 105200 12666095550 53800 53700 53800 53700 3739
487 20250415 105100 12464942750 53800 53900 53900 53700 7284
488 20250415 105000 12072777650 53900 53800 54000 53800 6579
489 20250415 104900 11718271850 53800 53700 53900 53600 9498
490 20250415 104800 11207856100 53700 53600 53700 53500 6197
491 20250415 104700 10875512900 53600 53500 53600 53400 4496
492 20250415 104600 10634974400 53500 53400 53500 53400 2845
493 20250415 104500 10482834800 53400 53300 53500 53300 3334
494 20250415 104400 10304901350 53300 53300 53400 53200 2635
495 20250415 104300 10164436850 53200 53300 53300 53200 197
496 20250415 104200 10153940250 53300 53200 53300 53200 609
497 20250415 104100 10121512350 53200 53200 53200 53100 520
498 20250415 104000 10093851850 53200 53150 53200 53100 568
499 20250415 103900 10063646200 53200 53100 53200 53100 1700
500 20250415 103800 9973300400 53200 53100 53200 53100 1112
501 20250415 103700 9914150100 53100 53100 53200 53100 225
502 20250415 103600 9902202400 53100 53100 53100 53000 141
503 20250415 103500 9894715500 53100 53000 53200 53000 927
504 20250415 103400 9845490900 53000 53100 53100 53000 106
505 20250415 103300 9839867100 53050 53050 53100 53000 126
506 20250415 103200 9833187250 53100 53000 53100 53000 297
507 20250415 103100 9817419550 53000 53100 53100 53000 250
508 20250415 103000 9804146750 53100 53100 53100 53100 257
509 20250415 102900 9790500050 53100 53100 53100 53000 528
510 20250415 102800 9762464150 53100 53100 53100 53100 1504
511 20250415 102700 9682601750 53100 53000 53100 53000 1719
512 20250415 102600 9591488450 53000 53000 53000 53000 2995
513 20250415 102500 9432753450 53000 52900 53000 52900 1261
514 20250415 102400 9366040550 52900 52900 53000 52900 148
515 20250415 102300 9358208550 52900 52900 53000 52900 63
516 20250415 102200 9354875050 52900 53000 53000 52900 426
517 20250415 102100 9332339250 52900 52900 52900 52900 1313
518 20250415 102000 9262881550 52900 52900 53000 52900 4087
519 20250415 101900 9046645250 52900 52800 52900 52800 747
520 20250415 101800 9007188950 52800 52800 52900 52800 442
521 20250415 101700 8983850750 52900 52850 52900 52800 566
522 20250415 101600 8953965100 52900 52800 52900 52800 1318
523 20250415 101500 8884312500 52800 52900 52900 52800 61
524 20250415 101400 8881090500 52900 52900 52900 52900 12
525 20250415 101300 8880455700 52900 52900 52900 52800 99
526 20250415 101200 8875227200 52800 52900 52900 52800 292
527 20250415 101100 8859801700 52800 52900 52900 52800 19
528 20250415 101000 8858798100 52900 52800 52900 52800 94
529 20250415 100900 8853834200 52800 52800 52900 52800 1404
530 20250415 100800 8779570000 52900 52900 53000 52900 184
531 20250415 100700 8769836300 52900 52800 52900 52800 834
532 20250415 100600 8725725300 52900 52900 52900 52800 137
533 20250415 100500 8718490450 52900 52900 52900 52800 524
534 20250415 100400 8690778550 52900 53000 53000 52800 3906
535 20250415 100300 8484084750 52900 53000 53000 52900 339
536 20250415 100200 8466150050 52900 52900 53000 52900 287
537 20250415 100100 8450955950 53000 52900 53000 52900 68
538 20250415 100000 8447357950 53000 53000 53000 52900 302
539 20250415 095900 8431366150 52900 52900 53000 52800 714
540 20250415 095800 8393595150 52900 52900 53000 52800 2808
541 20250415 095700 8245109550 52900 52950 53000 52900 381
542 20250415 095600 8224950750 53000 52900 53000 52900 1042
543 20250415 095500 8169727250 53000 52900 53000 52900 234
544 20250415 095400 8157348150 53000 52900 53000 52900 73
545 20250415 095300 8153484750 53000 53000 53000 52900 325
546 20250415 095200 8136270250 52900 52900 52900 52900 808
547 20250415 095100 8093527050 52900 52850 52900 52850 770
548 20250415 095000 8052794600 52900 52900 53000 52900 2947
549 20250415 094900 7896890700 52800 52900 53000 52800 2067
550 20250415 094800 7787545600 52900 53000 53000 52900 1777
551 20250415 094700 7693528400 52900 52900 53000 52900 876
552 20250415 094600 7647183000 53000 53000 53000 52900 316
553 20250415 094500 7630454500 53000 53100 53100 53000 2101
554 20250415 094400 7519097350 53000 53000 53100 53000 76
555 20250415 094300 7515065750 53050 53000 53050 53000 656
556 20250415 094200 7480295300 53000 53100 53200 53000 1361
557 20250415 094100 7408047850 53100 53200 53200 53100 371
558 20250415 094000 7388342550 53200 53200 53300 53200 853
559 20250415 093900 7342958850 53300 53300 53300 53200 396
560 20250415 093800 7321886350 53200 53250 53300 53200 785
561 20250415 093700 7280118300 53300 53400 53400 53300 1356
562 20250415 093600 7207843000 53400 53400 53400 53300 95
563 20250415 093500 7202775000 53300 53400 53400 53300 372
564 20250415 093400 7182931700 53400 53400 53500 53300 2209
565 20250415 093300 7064906700 53300 53300 53500 53200 8300
566 20250415 093200 6622191000 53200 53300 53300 53200 382
567 20250415 093100 6601843900 53300 53200 53300 53200 1184
568 20250415 093000 6538749350 53300 53200 53300 53200 1114
569 20250415 092900 6479374850 53300 53350 53350 53300 2020
570 20250415 092800 6371708000 53350 53400 53400 53300 286
571 20250415 092700 6356461750 53300 53300 53400 53300 2684
572 20250415 092600 6213247350 53400 53200 53400 53100 2524
573 20250415 092500 6078792450 53200 53300 53400 53200 3377
574 20250415 092400 5898895150 53200 53100 53400 53100 4136
575 20250415 092300 5678580950 53100 53200 53200 53100 819
576 20250415 092200 5635061250 53200 53100 53200 52900 2089
577 20250415 092100 5524259850 53100 53000 53100 52900 1120
578 20250415 092000 5464888950 52900 52900 53000 52900 1672
579 20250415 091900 5376313150 52900 53000 53000 52900 1578
580 20250415 091800 5292744150 53100 52900 53100 52900 2180
581 20250415 091700 5177294050 52900 52900 53000 52700 3542
582 20250415 091600 4990137350 53100 52800 53100 52700 3864
583 20250415 091500 4785702450 52700 52700 52900 52600 1824
584 20250415 091400 4689515750 52700 52750 52800 52600 2047
585 20250415 091300 4581631750 52800 52800 52900 52700 3388
586 20250415 091200 4402748050 52800 53000 53000 52800 1939
587 20250415 091100 4300142050 53000 53100 53100 52900 2451
588 20250415 091000 4170253450 53000 53000 53200 52900 2693
589 20250415 090900 4027452450 53100 53000 53200 52900 1974
590 20250415 090800 3922724450 53000 52900 53000 52900 2245
591 20250415 090700 3803753150 52900 52800 53000 52800 1305
592 20250415 090600 3734718300 52800 52600 52800 52600 2115
593 20250415 090500 3623241100 52700 52500 52700 52500 4294
594 20250415 090400 3397596600 52500 52600 52600 52400 4862
595 20250415 090300 3142528800 52600 52500 52700 52400 5648
596 20250415 090200 2845552000 52400 52700 52800 52300 17572
597 20250415 090100 1921849400 52700 53100 53200 52600 17558
598 20250415 090000 994222800 53100 53400 53600 53000 18669