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

697
251970/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,203500,1935348750,52800,52800,52800,52800,383
20250415,203400,1935348750,52800,52800,52800,52800,0
20250415,203300,1935348750,52800,52800,52800,52800,0
20250415,203200,1935348750,52800,52800,52800,52800,0
20250415,203100,1935348750,52800,52800,52800,52800,0
20250415,203000,1935348750,52800,52800,52800,52800,0
20250415,202900,1935348750,52800,52800,52800,52800,0
20250415,202800,1935348750,52800,52800,52800,52800,0
20250415,202700,1935348750,52800,52800,52800,52800,0
20250415,202600,1935348750,52800,52800,52800,52800,0
20250415,202500,1935348750,52800,52800,52800,52800,0
20250415,202400,1935348750,52800,52800,52800,52800,0
20250415,202300,1935348750,52800,52800,52800,52800,0
20250415,202200,1935348750,52800,52800,52800,52800,0
20250415,202100,1935348750,52800,52800,52800,52800,0
20250415,202000,1935348750,52800,52800,52800,52800,0
20250415,201900,1935348750,52800,52800,52800,52800,0
20250415,201800,1935348750,52800,52800,52800,52800,0
20250415,201700,1935348750,52800,52800,52800,52800,0
20250415,201600,1935348750,52800,52800,52800,52800,0
20250415,201500,1935348750,52800,52800,52800,52800,0
20250415,201400,1935348750,52800,52800,52800,52800,0
20250415,201300,1935348750,52800,52800,52800,52800,0
20250415,201200,1935348750,52800,52800,52800,52800,0
20250415,201100,1935348750,52800,52800,52800,52800,0
20250415,201000,1935348750,52800,52800,52800,52800,0
20250415,200900,1935348750,52800,52800,52800,52800,0
20250415,200800,1935348750,52800,52800,52800,52800,0
20250415,200700,1935348750,52800,52800,52800,52800,0
20250415,200600,1935348750,52800,52800,52800,52800,0
20250415,200500,1935348750,52800,52800,52800,52800,383
20250415,200400,1935348750,52800,52800,52800,52800,0
20250415,200300,1935348750,52800,52800,52800,52800,0
20250415,200200,1935348750,52800,52800,52800,52800,0
20250415,200100,1935348750,52800,52800,52800,52800,0
20250415,200000,1935348750,52800,52800,52800,52800,0
20250415,195900,1935348750,52800,52800,52800,52800,0
20250415,195800,1935348750,52800,52800,52800,52800,0
20250415,195700,1935348750,52800,52800,52800,52800,0
20250415,195600,1935348750,52800,52800,52800,52800,0
20250415,195500,1935348750,52800,52800,52800,52800,0
20250415,195400,1935348750,52800,52800,52800,52800,0
20250415,195300,1935348750,52800,52800,52800,52800,0
20250415,195200,1935348750,52800,52800,52800,52800,0
20250415,195100,1935348750,52800,52800,52800,52800,0
20250415,195000,1935348750,52800,52800,52800,52800,0
20250415,194900,1935348750,52800,52800,52800,52800,0
20250415,194800,1935348750,52800,52800,52800,52800,0
20250415,194700,1935348750,52800,52800,52800,52800,0
20250415,194600,1935348750,52800,52800,52800,52800,0
20250415,194500,1935348750,52800,52800,52800,52800,0
20250415,194400,1935348750,52800,52800,52800,52800,0
20250415,194300,1935348750,52800,52800,52800,52800,0
20250415,194200,1935348750,52800,52800,52800,52800,0
20250415,194100,1935348750,52800,52800,52800,52800,0
20250415,194000,1935348750,52800,52800,52800,52800,0
20250415,193900,1935348750,52800,52800,52800,52800,0
20250415,193800,1935348750,52800,52800,52800,52800,0
20250415,193700,1935348750,52800,52800,52800,52800,0
20250415,193600,1935348750,52800,52800,52800,52800,0
20250415,193500,1935348750,52800,52800,52800,52800,383
20250415,193400,1935348750,52800,52800,52800,52800,0
20250415,193300,1935348750,52800,52800,52800,52800,0
20250415,193200,1935348750,52800,52800,52800,52800,0
20250415,193100,1935348750,52800,52800,52800,52800,0
20250415,193000,1935348750,52800,52800,52800,52800,0
20250415,192900,1935348750,52800,52800,52800,52800,0
20250415,192800,1935348750,52800,52800,52800,52800,0
20250415,192700,1935348750,52800,52800,52800,52800,0
20250415,192600,1935348750,52800,52800,52800,52800,0
20250415,192500,1935348750,52800,52800,52800,52800,0
20250415,192400,1935348750,52800,52800,52800,52800,0
20250415,192300,1935348750,52800,52800,52800,52800,0
20250415,192200,1935348750,52800,52800,52800,52800,0
20250415,192100,1935348750,52800,52800,52800,52800,0
20250415,192000,1935348750,52800,52800,52800,52800,0
20250415,191900,1935348750,52800,52800,52800,52800,0
20250415,191800,1935348750,52800,52800,52800,52800,0
20250415,191700,1935348750,52800,52800,52800,52800,0
20250415,191600,1935348750,52800,52800,52800,52800,0
20250415,191500,1935348750,52800,52800,52800,52800,0
20250415,191400,1935348750,52800,52800,52800,52800,0
20250415,191300,1935348750,52800,52800,52800,52800,0
20250415,191200,1935348750,52800,52800,52800,52800,0
20250415,191100,1935348750,52800,52800,52800,52800,0
20250415,191000,1935348750,52800,52800,52800,52800,0
20250415,190900,1935348750,52800,52800,52800,52800,0
20250415,190800,1935348750,52800,52800,52800,52800,0
20250415,190700,1935348750,52800,52800,52800,52800,0
20250415,190600,1935348750,52800,52800,52800,52800,0
20250415,190500,1935348750,52800,52800,52800,52800,383
20250415,190400,1935348750,52800,52800,52800,52800,0
20250415,190300,1935348750,52800,52800,52800,52800,0
20250415,190200,1935348750,52800,52800,52800,52800,0
20250415,190100,1935348750,52800,52800,52800,52800,0
20250415,190000,1935348750,52800,52800,52800,52800,0
20250415,185900,1935348750,52800,52800,52800,52800,0
20250415,185800,1935348750,52800,52800,52800,52800,0
20250415,185700,1935348750,52800,52800,52800,52800,0
20250415,185600,1935348750,52800,52800,52800,52800,0
20250415,185500,1935348750,52800,52800,52800,52800,0
20250415,185400,1935348750,52800,52800,52800,52800,0
20250415,185300,1935348750,52800,52800,52800,52800,0
20250415,185200,1935348750,52800,52800,52800,52800,0
20250415,185100,1935348750,52800,52800,52800,52800,0
20250415,185000,1935348750,52800,52800,52800,52800,0
20250415,184900,1935348750,52800,52800,52800,52800,0
20250415,184800,1935348750,52800,52800,52800,52800,0
20250415,184700,1935348750,52800,52800,52800,52800,0
20250415,184600,1935348750,52800,52800,52800,52800,0
20250415,184500,1935348750,52800,52800,52800,52800,0
20250415,184400,1935348750,52800,52800,52800,52800,0
20250415,184300,1935348750,52800,52800,52800,52800,0
20250415,184200,1935348750,52800,52800,52800,52800,0
20250415,184100,1935348750,52800,52800,52800,52800,0
20250415,184000,1935348750,52800,52800,52800,52800,0
20250415,183900,1935348750,52800,52800,52800,52800,0
20250415,183800,1935348750,52800,52800,52800,52800,0
20250415,183700,1935348750,52800,52800,52800,52800,0
20250415,183600,1935348750,52800,52800,52800,52800,0
20250415,183500,1935348750,52800,52800,52800,52800,383
20250415,183400,1935348750,52800,52800,52800,52800,0
20250415,183300,1935348750,52800,52800,52800,52800,0
20250415,183200,1935348750,52800,52800,52800,52800,0
20250415,183100,1935348750,52800,52800,52800,52800,0
20250415,183000,1935348750,52800,52800,52800,52800,0
20250415,182900,1935348750,52800,52800,52800,52800,0
20250415,182800,1935348750,52800,52800,52800,52800,0
20250415,182700,1935348750,52800,52800,52800,52800,0
20250415,182600,1935348750,52800,52800,52800,52800,0
20250415,182500,1935348750,52800,52800,52800,52800,0
20250415,182400,1935348750,52800,52800,52800,52800,0
20250415,182300,1935348750,52800,52800,52800,52800,0
20250415,182200,1935348750,52800,52800,52800,52800,0
20250415,182100,1935348750,52800,52800,52800,52800,0
20250415,182000,1935348750,52800,52800,52800,52800,0
20250415,181900,1935348750,52800,52800,52800,52800,0
20250415,181800,1935348750,52800,52800,52800,52800,0
20250415,181700,1935348750,52800,52800,52800,52800,0
20250415,181600,1935348750,52800,52800,52800,52800,0
20250415,181500,1935348750,52800,52800,52800,52800,0
20250415,181400,1935348750,52800,52800,52800,52800,0
20250415,181300,1935348750,52800,52800,52800,52800,0
20250415,181200,1935348750,52800,52800,52800,52800,0
20250415,181100,1935348750,52800,52800,52800,52800,0
20250415,181000,1935348750,52800,52800,52800,52800,0
20250415,180900,1935348750,52800,52800,52800,52800,0
20250415,180800,1935348750,52800,52800,52800,52800,0
20250415,180700,1935348750,52800,52800,52800,52800,0
20250415,180600,1935348750,52800,52800,52800,52800,0
20250415,180500,1935348750,52800,52800,52800,52800,383
20250415,180400,1935348750,52800,52800,52800,52800,0
20250415,180300,1935348750,52800,52800,52800,52800,0
20250415,180200,1935348750,52800,52800,52800,52800,0
20250415,180100,1935348750,52800,52800,52800,52800,0
20250415,180000,1935348750,52800,52800,52800,52800,0
20250415,175900,1935348750,52800,52800,52800,52800,0
20250415,175800,1935348750,52800,52800,52800,52800,0
20250415,175700,1935348750,52800,52800,52800,52800,0
20250415,175600,1935348750,52800,52800,52800,52800,0
20250415,175500,1935348750,52800,52800,52800,52800,0
20250415,175400,1935348750,52800,52800,52800,52800,0
20250415,175300,1935348750,52800,52800,52800,52800,0
20250415,175200,1935348750,52800,52800,52800,52800,0
20250415,175100,1935348750,52800,52800,52800,52800,0
20250415,175000,1935348750,52800,52800,52800,52800,0
20250415,174900,1935348750,52800,52800,52800,52800,0
20250415,174800,1935348750,52800,52800,52800,52800,0
20250415,174700,1935348750,52800,52800,52800,52800,0
20250415,174600,1935348750,52800,52800,52800,52800,0
20250415,174500,1935348750,52800,52800,52800,52800,0
20250415,174400,1935348750,52800,52800,52800,52800,0
20250415,174300,1935348750,52800,52800,52800,52800,0
20250415,174200,1935348750,52800,52800,52800,52800,0
20250415,174100,1935348750,52800,52800,52800,52800,0
20250415,174000,1935348750,52800,52800,52800,52800,0
20250415,173900,1935348750,52800,52800,52800,52800,0
20250415,173800,1935348750,52800,52800,52800,52800,0
20250415,173700,1935348750,52800,52800,52800,52800,0
20250415,173600,1935348750,52800,52800,52800,52800,0
20250415,173500,1935348750,52800,52800,52800,52800,383
20250415,173400,1935348750,52800,52800,52800,52800,0
20250415,173300,1935348750,52800,52800,52800,52800,0
20250415,173200,1935348750,52800,52800,52800,52800,0
20250415,173100,1935348750,52800,52800,52800,52800,0
20250415,173000,1935348750,52800,52800,52800,52800,0
20250415,172900,1935348750,52800,52800,52800,52800,0
20250415,172800,1935348750,52800,52800,52800,52800,0
20250415,172700,1935348750,52800,52800,52800,52800,0
20250415,172600,1935348750,52800,52800,52800,52800,0
20250415,172500,1935348750,52800,52800,52800,52800,0
20250415,172400,1935348750,52800,52800,52800,52800,0
20250415,172300,1935348750,52800,52800,52800,52800,0
20250415,172200,1935348750,52800,52800,52800,52800,0
20250415,172100,1935348750,52800,52800,52800,52800,0
20250415,172000,1935348750,52800,52800,52800,52800,0
20250415,171900,1935348750,52800,52800,52800,52800,0
20250415,171800,1935348750,52800,52800,52800,52800,0
20250415,171700,1935348750,52800,52800,52800,52800,0
20250415,171600,1935348750,52800,52800,52800,52800,0
20250415,171500,1935348750,52800,52800,52800,52800,0
20250415,171400,1935348750,52800,52800,52800,52800,0
20250415,171300,1935348750,52800,52800,52800,52800,0
20250415,171200,1935348750,52800,52800,52800,52800,0
20250415,171100,1935348750,52800,52800,52800,52800,0
20250415,171000,1935348750,52800,52800,52800,52800,0
20250415,170900,1935348750,52800,52800,52800,52800,0
20250415,170800,1935348750,52800,52800,52800,52800,0
20250415,170700,1935348750,52800,52800,52800,52800,0
20250415,170600,1935348750,52800,52800,52800,52800,0
20250415,170500,1935348750,52800,52800,52800,52800,383
20250415,170400,1935348750,52800,52800,52800,52800,0
20250415,170300,1935348750,52800,52800,52800,52800,0
20250415,170200,1935348750,52800,52800,52800,52800,0
20250415,170100,1935348750,52800,52800,52800,52800,0
20250415,170000,1935348750,52800,52800,52800,52800,0
20250415,165900,1935348750,52800,52800,52800,52800,0
20250415,165800,1935348750,52800,52800,52800,52800,0
20250415,165700,1935348750,52800,52800,52800,52800,0
20250415,165600,1935348750,52800,52800,52800,52800,0
20250415,165500,1935348750,52800,52800,52800,52800,0
20250415,165400,1935348750,52800,52800,52800,52800,0
20250415,165300,1935348750,52800,52800,52800,52800,0
20250415,165200,1935348750,52800,52800,52800,52800,0
20250415,165100,1935348750,52800,52800,52800,52800,0
20250415,165000,1935348750,52800,52800,52800,52800,0
20250415,164900,1935348750,52800,52800,52800,52800,0
20250415,164800,1935348750,52800,52800,52800,52800,0
20250415,164700,1935348750,52800,52800,52800,52800,0
20250415,164600,1935348750,52800,52800,52800,52800,0
20250415,164500,1935348750,52800,52800,52800,52800,0
20250415,164400,1935348750,52800,52800,52800,52800,0
20250415,164300,1935348750,52800,52800,52800,52800,0
20250415,164200,1935348750,52800,52800,52800,52800,0
20250415,164100,1935348750,52800,52800,52800,52800,0
20250415,164000,1935348750,52800,52800,52800,52800,0
20250415,163900,1935348750,52800,52800,52800,52800,0
20250415,163800,1935348750,52800,52800,52800,52800,0
20250415,163700,1935348750,52800,52800,52800,52800,0
20250415,163600,1935348750,52800,52800,52800,52800,0
20250415,163500,1935348750,52800,52800,52800,52800,383
20250415,163400,1935348750,52800,52800,52800,52800,0
20250415,163300,1935348750,52800,52800,52800,52800,0
20250415,163200,1935348750,52800,52800,52800,52800,0
20250415,163100,1935348750,52800,52800,52800,52800,0
20250415,163000,1935348750,52800,52800,52800,52800,0
20250415,162900,1935348750,52800,52800,52800,52800,0
20250415,162800,1935348750,52800,52800,52800,52800,0
20250415,162700,1935348750,52800,52800,52800,52800,0
20250415,162600,1935348750,52800,52800,52800,52800,0
20250415,162500,1935348750,52800,52800,52800,52800,0
20250415,162400,1935348750,52800,52800,52800,52800,0
20250415,162300,1935348750,52800,52800,52800,52800,0
20250415,162200,1935348750,52800,52800,52800,52800,0
20250415,162100,1935348750,52800,52800,52800,52800,0
20250415,162000,1935348750,52800,52800,52800,52800,0
20250415,161900,1935348750,52800,52800,52800,52800,0
20250415,161800,1935348750,52800,52800,52800,52800,0
20250415,161700,1935348750,52800,52800,52800,52800,0
20250415,161600,1935348750,52800,52800,52800,52800,0
20250415,161500,1935348750,52800,52800,52800,52800,0
20250415,161400,1935348750,52800,52800,52800,52800,0
20250415,161300,1935348750,52800,52800,52800,52800,0
20250415,161200,1935348750,52800,52800,52800,52800,0
20250415,161100,1935348750,52800,52800,52800,52800,0
20250415,161000,1935348750,52800,52800,52800,52800,0
20250415,160900,1935348750,52800,52800,52800,52800,0
20250415,160800,1935348750,52800,52800,52800,52800,0
20250415,160700,1935348750,52800,52800,52800,52800,0
20250415,160600,1935348750,52800,52800,52800,52800,0
20250415,160500,1935348750,52800,52800,52800,52800,383
20250415,160400,1935348750,52800,52800,52800,52800,0
20250415,160300,1935348750,52800,52800,52800,52800,0
20250415,160200,1935348750,52800,52800,52800,52800,0
20250415,160100,1935348750,52800,52800,52800,52800,0
20250415,160000,1935348750,52800,52800,52800,52800,0
20250415,155900,1935348750,52800,52800,52800,52800,0
20250415,155800,1935348750,52800,52800,52800,52800,0
20250415,155700,1935348750,52800,52800,52800,52800,0
20250415,155600,1935348750,52800,52800,52800,52800,0
20250415,155500,1935348750,52800,52800,52800,52800,0
20250415,155400,1935348750,52800,52800,52800,52800,0
20250415,155300,1935348750,52800,52800,52800,52800,0
20250415,155200,1935348750,52800,52800,52800,52800,0
20250415,155100,1935348750,52800,52800,52800,52800,0
20250415,155000,1935348750,52800,52800,52800,52800,0
20250415,154900,1935348750,52800,52800,52800,52800,0
20250415,154800,1935348750,52800,52800,52800,52800,0
20250415,154700,1935348750,52800,52800,52800,52800,0
20250415,154600,1935348750,52800,52800,52800,52800,0
20250415,154500,1935348750,52800,52800,52800,52800,0
20250415,154400,1935348750,52800,52800,52800,52800,0
20250415,154300,1935348750,52800,52800,52800,52800,0
20250415,154200,1935348750,52800,52800,52800,52800,0
20250415,154100,1935348750,52800,52800,52800,52800,0
20250415,154000,1935348750,52800,52800,52800,52800,0
20250415,153900,1935348750,52800,52800,52800,52800,0
20250415,153800,1935348750,52800,52800,52800,52800,0
20250415,153700,1935348750,52800,52800,52800,52800,0
20250415,153600,1935348750,52800,52800,52800,52800,0
20250415,153500,1935348750,52800,52800,52800,52800,383
20250415,153400,1935348750,52800,52800,52800,52800,0
20250415,153300,1935348750,52800,52800,52800,52800,0
20250415,153200,1935348750,52800,52800,52800,52800,0
20250415,153100,1935348750,52800,52800,52800,52800,0
20250415,153000,1935348750,52800,52800,52800,52800,383
20250415,152900,1915126350,52700,52700,52700,52700,0
20250415,152800,1915126350,52700,52700,52700,52700,0
20250415,152700,1915126350,52700,52700,52700,52700,0
20250415,152600,1915126350,52700,52700,52700,52700,0
20250415,152500,1915126350,52700,52700,52700,52700,0
20250415,152400,1915126350,52700,52700,52700,52700,0
20250415,152300,1915126350,52700,52700,52700,52700,0
20250415,152200,1915126350,52700,52700,52700,52700,0
20250415,152100,1915126350,52700,52700,52700,52700,0
20250415,152000,1915126350,52700,52700,52700,52700,0
20250415,151900,1915126350,52700,52700,53000,52600,439
20250415,151800,1891984750,52800,52800,52800,52700,98
20250415,151700,1886814050,52800,52800,52800,52800,44
20250415,151600,1884490850,52700,52800,52800,52700,5
20250415,151500,1884226950,52800,52800,52800,52700,259
20250415,151400,1870554450,52900,52900,52900,52800,33
20250415,151300,1868808850,52800,52900,52900,52800,61
20250415,151200,1865582550,53000,53000,53000,52900,102
20250415,151100,1860181050,53000,52900,53000,52900,42
20250415,151000,1857957150,52900,52900,53000,52800,65
20250415,150900,1854518750,52900,52900,53000,52900,72
20250415,150800,1850705450,52900,52900,53000,52900,47
20250415,150700,1848218750,53000,53000,53000,52800,31
20250415,150600,1846576350,52900,52800,52900,52800,92
20250415,150500,1841713150,52900,52900,52900,52900,37
20250415,150400,1839755850,52900,52800,52900,52800,68
20250415,150300,1836165350,52800,52800,52800,52800,44
20250415,150200,1833842150,52800,52700,52800,52700,6
20250415,150100,1833525450,52800,52800,52800,52700,55
20250415,150000,1830624450,52700,52800,52800,52700,36
20250415,145900,1828725550,52800,52600,52800,52600,44
20250415,145800,1826403650,52500,52700,52900,52300,426
20250415,145700,1804017750,52600,52700,52700,52600,70
20250415,145600,1800329050,52700,52800,52800,52300,751
20250415,145500,1760870350,52800,52900,52900,52800,80
20250415,145400,1756645650,52800,52900,53000,52800,84
20250415,145300,1752204250,52900,52900,52900,52900,15
20250415,145200,1751410750,52800,52900,52900,52800,48
20250415,145100,1748872650,52900,52900,53000,52800,153
20250415,145000,1740777250,53000,52900,53000,52900,25
20250415,144900,1739454050,52900,52900,52900,52800,45
20250415,144800,1737074550,52900,52900,52900,52800,42
20250415,144700,1734855250,52900,52800,52900,52800,105
20250415,144600,1729308350,52800,52800,52800,52700,89
20250415,144500,1724616950,52800,52800,52900,52700,64
20250415,144400,1721239050,52800,52800,52800,52800,40
20250415,144300,1719127050,52800,52700,52800,52700,71
20250415,144200,1715382650,52700,52800,52800,52700,25
20250415,144100,1714064050,52800,52700,52800,52700,62
20250415,144000,1710793650,52600,52800,52800,52600,124
20250415,143900,1704259250,52700,52800,52800,52600,167
20250415,143800,1695454450,52800,52800,52800,52700,26
20250415,143700,1694082650,52800,52800,52800,52800,15
20250415,143600,1693290650,52700,52900,52900,52700,56
20250415,143500,1690336150,52900,52800,52900,52800,77
20250415,143400,1686268450,52700,52700,52800,52600,65
20250415,143300,1682842950,52800,52800,52900,52700,60
20250415,143200,1679675550,52800,52800,52800,52800,16
20250415,143100,1678830750,52800,52800,52800,52700,80
20250415,143000,1674611050,52800,52800,52800,52700,51
20250415,142900,1671920050,52800,52800,52800,52700,114
20250415,142800,1665901950,52800,52800,52800,52800,13
20250415,142700,1665215550,52800,52800,52800,52700,72
20250415,142600,1661415450,52700,52800,52800,52700,55
20250415,142500,1658514650,52900,52900,52900,52900,15
20250415,142400,1657721150,52800,52800,52800,52700,42
20250415,142300,1655504550,52800,52800,52800,52800,28
20250415,142200,1654026150,52700,52800,52800,52700,58
20250415,142100,1650966450,52700,52900,52900,52700,36
20250415,142000,1649067150,52800,52900,52900,52800,18
20250415,141900,1648115950,52900,52900,52900,52900,55
20250415,141800,1645206450,52800,52900,52900,52800,20
20250415,141700,1644149450,52800,52900,52900,52800,25
20250415,141600,1642828350,52900,52900,52900,52800,162
20250415,141500,1634260050,52900,52900,52900,52800,52
20250415,141400,1631510250,52900,52900,52900,52900,16
20250415,141300,1630663850,52800,52900,52900,52800,40
20250415,141200,1628548850,52900,52900,52900,52900,10
20250415,141100,1628019850,52900,52900,52900,52700,84
20250415,141000,1623584250,52900,52900,52900,52900,34
20250415,140900,1621785650,52800,52900,52900,52800,21
20250415,140800,1620675850,52900,52800,52900,52800,24
20250415,140700,1619407250,52900,52900,52900,52900,58
20250415,140600,1616339050,52900,52900,52900,52700,76
20250415,140500,1612325350,52900,52900,53000,52900,85
20250415,140400,1607827450,52900,52800,52900,52800,36
20250415,140300,1605926350,52800,52800,52800,52800,28
20250415,140200,1604447950,52800,52900,52900,52700,51
20250415,140100,1601755250,52700,52900,52900,52700,43
20250415,140000,1599484350,52800,52700,52900,52700,47
20250415,135900,1597001050,52800,52700,52800,52700,60
20250415,135800,1593834850,52700,52700,52800,52700,33
20250415,135700,1592094650,52700,52800,52800,52700,45
20250415,135600,1589720050,52800,52800,52800,52700,52
20250415,135500,1586978050,52800,52800,52800,52700,55
20250415,135400,1584075950,52800,52700,52800,52700,33
20250415,135300,1582333950,52800,52800,52800,52700,21
20250415,135200,1581226150,52800,52700,52800,52700,75
20250415,135100,1577272550,52700,52800,52800,52600,98
20250415,135000,1572103650,52800,52800,52800,52700,25
20250415,134900,1570785050,52800,52800,52900,52700,129
20250415,134800,1563967150,52800,52800,52800,52700,47
20250415,134700,1561486950,52800,52700,52800,52700,32
20250415,134600,1559797750,52700,52800,52800,52600,67
20250415,134500,1556267250,52700,52900,52900,52700,69
20250415,134400,1552623450,52800,52900,52900,52800,21
20250415,134300,1551513950,52900,52800,52900,52800,51
20250415,134200,1548817450,52900,52800,52900,52800,34
20250415,134100,1547019350,52800,52800,52900,52800,56
20250415,134000,1544061850,52900,52900,52900,52900,59
20250415,133900,1540940750,52800,53000,53000,52800,51
20250415,133800,1538242750,52900,52900,52900,52900,39
20250415,133700,1536179650,52900,53000,53000,52900,52
20250415,133600,1533425850,52900,53100,53100,52900,52
20250415,133500,1530672850,53000,53000,53000,52900,47
20250415,133400,1528182150,53000,53000,53000,52900,156
20250415,133300,1519916450,53100,53100,53100,53100,10
20250415,133200,1519385450,53000,53100,53100,53000,48
20250415,133100,1516838050,53100,53100,53100,53000,65
20250415,133000,1513390150,53100,53100,53100,53000,16
20250415,132900,1512540950,53000,53000,53100,53000,20
20250415,132800,1511479650,53000,53000,53000,53000,26
20250415,132700,1510101650,53000,53000,53000,53000,44
20250415,132600,1507769650,53000,53000,53000,52900,159
20250415,132500,1499346550,52900,53100,53100,52900,64
20250415,132400,1495954750,53000,53200,53200,52900,168
20250415,132300,1487044050,53200,53200,53200,53100,60
20250415,132200,1483852450,53200,53200,53200,53100,17
20250415,132100,1482948650,53100,53200,53200,53000,68
20250415,132000,1479340350,53100,53300,53400,53100,117
20250415,131900,1473113150,53200,53200,53300,53100,55
20250415,131800,1470184750,53200,53300,53300,53200,15
20250415,131700,1469385650,53300,53300,53300,53200,42
20250415,131600,1467147450,53200,53300,53300,53200,52
20250415,131500,1464379950,53300,53300,53300,53300,32
20250415,131400,1462674350,53200,53300,53300,53200,36
20250415,131300,1460756150,53200,53200,53300,53100,23
20250415,131200,1459531850,53300,53200,53300,53200,8
20250415,131100,1459105650,53300,53200,53400,53100,103
20250415,131000,1453619250,53300,53400,53400,53200,49
20250415,130900,1451009950,53300,53300,53300,53300,28
20250415,130800,1449517550,53300,53200,53300,53200,29
20250415,130700,1447974350,53200,53300,53300,53200,34
20250415,130600,1446162250,53200,53300,53300,53100,61
20250415,130500,1442916750,53200,53300,53300,53200,21
20250415,130400,1441797750,53300,53300,53400,53300,23
20250415,130300,1440570750,53400,53200,53400,53200,61
20250415,130200,1437318550,53200,53100,53200,53100,10
20250415,130100,1436786850,53100,53000,53100,52900,103
20250415,130000,1431323050,53300,53300,53300,53100,233
20250415,125900,1418941050,53300,53200,53500,53200,58
20250415,125800,1415845350,53300,53300,53300,53100,15
20250415,125700,1415046350,53200,53200,53200,53200,147
20250415,125600,1407225950,53300,53200,53300,53200,40
20250415,125500,1405097250,53200,53300,53400,53200,166
20250415,125400,1396251750,53300,53200,53300,53200,30
20250415,125300,1394653150,53200,53100,53200,53100,440
20250415,125200,1371245350,53200,53400,53400,53100,663
20250415,125100,1335958850,53400,53400,53400,53300,69
20250415,125000,1332275950,53500,53500,53500,53400,18
20250415,124900,1331313350,53500,53500,53600,53500,58
20250415,124800,1328209650,53600,53600,53600,53600,13
20250415,124700,1327512850,53500,53500,53600,53500,40
20250415,124600,1325369650,53500,53500,53600,53400,69
20250415,124500,1321676750,53600,53700,53700,53600,11
20250415,124400,1321087050,53600,53600,53600,53500,40
20250415,124300,1318943450,53500,53500,53500,53400,29
20250415,124200,1317392350,53500,53500,53500,53500,14
20250415,124100,1316643350,53400,53600,53600,53400,69
20250415,124000,1312951350,53600,53600,53600,53600,14
20250415,123900,1312200950,53600,53700,53700,53500,44
20250415,123800,1309841250,53600,53500,53600,53500,43
20250415,123700,1307538550,53500,53500,53500,53500,14
20250415,123600,1306789550,53500,53600,53600,53400,71
20250415,123500,1302990050,53600,53500,53600,53500,22
20250415,123400,1301811950,53400,53500,53500,53400,15
20250415,123300,1301009850,53500,53400,53500,53400,34
20250415,123200,1299193550,53400,53400,53400,53300,23
20250415,123100,1297966050,53400,53400,53400,53300,90
20250415,123000,1293161750,53400,53600,53600,53400,206
20250415,122900,1282141250,53600,53500,53600,53500,40
20250415,122800,1279997550,53600,53600,53600,53600,7
20250415,122700,1279622350,53500,53600,53600,53500,52
20250415,122600,1276835550,53600,53500,53600,53500,45
20250415,122500,1274427350,53600,53600,53600,53500,10
20250415,122400,1273891650,53500,53600,53600,53500,73
20250415,122300,1269980850,53600,53500,53600,53500,29
20250415,122200,1268426850,53600,53600,53600,53600,4
20250415,122100,1268212450,53600,53500,53600,53500,94
20250415,122000,1263177350,53500,53700,53700,53500,23
20250415,121900,1261944650,53600,53400,53600,53400,87
20250415,121800,1257287350,53400,53500,53500,53400,10
20250415,121700,1256752650,53500,53400,53500,53400,7
20250415,121600,1256378550,53300,53500,53500,53300,107
20250415,121500,1250659350,53600,53600,53600,53600,63
20250415,121400,1247282550,53600,53500,53600,53500,13
20250415,121300,1246586750,53500,53500,53500,53500,35
20250415,121200,1244714250,53500,53400,53500,53400,27
20250415,121100,1243271750,53400,53500,53500,53300,106
20250415,121000,1237611550,53600,53600,53600,53500,123
20250415,120900,1231030450,53600,53500,53600,53500,57
20250415,120800,1227979550,53400,53400,53400,53400,65
20250415,120700,1224508550,53300,53300,53500,53300,99
20250415,120600,1219222050,53300,53200,53300,53200,41
20250415,120500,1217040150,53300,53300,53400,53300,21
20250415,120400,1215920450,53500,53300,53500,53300,44
20250415,120300,1213572050,53300,53200,53300,53200,43
20250415,120200,1211280550,53300,53300,53300,53300,6
20250415,120100,1210960750,53300,53400,53400,53200,221
20250415,120000,1199190750,53400,53500,53500,53400,22
20250415,115900,1198015250,53500,53600,53600,53200,282
20250415,115800,1182968650,53600,53200,53900,53100,641
20250415,115700,1148670550,53200,53200,53200,53200,5
20250415,115600,1148404550,53300,53200,53300,53200,75
20250415,115500,1144411050,53200,53200,53300,53200,30
20250415,115400,1142812450,53100,53200,53200,53100,12
20250415,115300,1142174450,53200,53200,53200,53200,44
20250415,115200,1139833650,53200,53200,53200,53200,11
20250415,115100,1139248450,53200,53200,53200,53000,69
20250415,115000,1135580950,53200,53200,53300,53200,84
20250415,114900,1131111250,53300,53100,53300,53100,41
20250415,114800,1128930550,53100,53200,53200,53000,38
20250415,114700,1126912850,53200,53000,53200,53000,105
20250415,114600,1121337850,53000,53000,53000,52900,89
20250415,114500,1116623550,53000,53000,53100,53000,91
20250415,114400,1111799250,53000,53000,53000,52900,33
20250415,114300,1110051150,53000,53000,53000,52900,70
20250415,114200,1106344350,52900,52900,53000,52900,69
20250415,114100,1102691350,52900,52900,52900,52800,60
20250415,114000,1099522150,52900,53000,53000,52900,115
20250415,113900,1093434750,53000,52800,53000,52800,176
20250415,113800,1084116750,52800,52800,52800,52700,43
20250415,113700,1081848950,52800,52700,52800,52600,53
20250415,113600,1079055950,52800,52700,52800,52700,79
20250415,113500,1074888150,52700,52800,52800,52700,65
20250415,113400,1071459550,52800,52800,52800,52700,42
20250415,113300,1069244150,52800,52800,52900,52700,166
20250415,113200,1060488950,52800,52800,52900,52800,123
20250415,113100,1053993850,52800,52800,52800,52600,217
20250415,113000,1042552350,52800,52800,52800,52600,71
20250415,112900,1038807950,52800,52700,52800,52600,78
20250415,112800,1034698050,52700,52600,52700,52600,56
20250415,112700,1031750350,52700,52600,52700,52600,80
20250415,112600,1027540150,52600,52700,52700,52600,43
20250415,112500,1025277850,52700,52700,52700,52600,50
20250415,112400,1022646050,52600,52600,52700,52600,46
20250415,112300,1020225250,52700,52700,52800,52700,116
20250415,112200,1014108450,52600,52600,52600,52500,59
20250415,112100,1011008250,52600,52600,52600,52500,70
20250415,112000,1007331050,52600,52800,52800,52600,59
20250415,111900,1004226350,52800,52600,52800,52500,84
20250415,111800,999806550,52600,52500,52600,52500,46
20250415,111700,997390050,52600,52600,52600,52500,42
20250415,111600,995182750,52500,52600,52600,52400,47
20250415,111500,992716450,52600,52600,52700,52600,74
20250415,111400,988821450,52700,52500,52700,52500,33
20250415,111300,987087150,52500,52600,52600,52500,46
20250415,111200,984669650,52600,52600,52600,52400,133
20250415,111100,977688850,52600,52600,52700,52500,324
20250415,111000,960668150,52700,52700,52800,52600,55
20250415,110900,957772250,52900,52700,52900,52600,144
20250415,110800,950181250,52600,52400,52600,52400,59
20250415,110700,947083550,52400,52600,52700,52400,53
20250415,110600,944297750,52400,52600,52700,52400,63
20250415,110500,940986950,52700,52600,52700,52600,59
20250415,110400,937881050,52700,52600,52700,52600,9
20250415,110300,937407250,52600,52500,52700,52500,153
20250415,110200,929355550,52400,52400,52400,52300,38
20250415,110100,927367150,52400,52400,52400,52300,94
20250415,110000,922446750,52500,52400,52500,52300,41
20250415,105900,920298150,52500,52500,52500,52300,62
20250415,105800,917046950,52400,52500,52600,52400,54
20250415,105700,914212750,52500,52500,52600,52500,50
20250415,105600,911587350,52500,52500,52600,52400,108
20250415,105500,905917450,52500,52600,52600,52500,98
20250415,105400,900763550,52500,52500,52600,52500,26
20250415,105300,899397950,52600,52500,52600,52500,57
20250415,105200,896404550,52600,52500,52600,52500,65
20250415,105100,892989750,52500,52500,52600,52400,125
20250415,105000,886423950,52500,52500,52600,52500,48
20250415,104900,883903250,52500,52600,52600,52500,155
20250415,104800,875754650,52500,52600,52600,52500,126
20250415,104700,869132950,52600,52600,52700,52500,253
20250415,104600,855819250,52500,52500,52600,52500,111
20250415,104500,849989450,52500,52400,52600,52400,104
20250415,104400,844532050,52500,52300,52500,52300,189
20250415,104300,834629150,52300,52200,52600,52200,421
20250415,104200,812575850,52200,52200,52300,52200,57
20250415,104100,809599550,52200,52200,52300,52200,98
20250415,104000,804483350,52300,52200,52300,52100,102
20250415,103900,799155250,52100,52200,52200,52100,85
20250415,103800,794721250,52200,52100,52200,52100,80
20250415,103700,790549450,52100,52200,52200,52100,132
20250415,103600,783664050,52200,52200,52300,52100,140
20250415,103500,776359150,52200,52300,52300,52200,96
20250415,103400,771344550,52200,52200,52300,52100,380
20250415,103300,751530650,52100,52200,52200,52100,167
20250415,103200,742814050,52200,52200,52300,52100,195
20250415,103100,732630550,52200,52100,52400,52100,2218
20250415,103000,616814250,52200,52200,52200,52100,68
20250415,102900,613268950,52100,52100,52200,52100,60
20250415,102800,610142050,52100,52100,52200,52100,70
20250415,102700,606493050,52100,52100,52200,52100,55
20250415,102600,603627250,52200,52100,52200,52100,127
20250415,102500,597007400,52100,52100,52200,52000,333
20250415,102400,579660700,52100,52100,52150,51900,767
20250415,102300,539744450,52100,52100,52200,52100,113
20250415,102200,533856550,52200,52200,52200,52100,86
20250415,102100,529368750,52200,52200,52300,52100,1680
20250415,102000,441681950,52200,52200,52300,52200,64
20250415,101900,438340650,52200,52200,52300,52100,112
20250415,101800,432490050,52200,52300,52300,52200,48
20250415,101700,429983850,52200,52200,52300,52200,71
20250415,101600,426276150,52200,52300,52400,52200,434
20250415,101500,403615350,52300,52400,52400,52300,59
20250415,101400,400528050,52400,52300,52400,52200,139
20250415,101300,393256450,52300,52300,52400,52300,92
20250415,101200,388444550,52300,52300,52400,52300,52
20250415,101100,385724350,52300,52400,52400,52300,64
20250415,101000,382376550,52500,52300,52500,52300,85
20250415,100900,377924350,52300,52300,52400,52300,111
20250415,100800,372112650,52400,52300,52400,52300,41
20250415,100700,369968050,52400,52400,52400,52300,112
20250415,100600,364106850,52400,52400,52400,52300,115
20250415,100500,358085850,52500,52500,52600,52500,53
20250415,100400,355303150,52500,52600,52600,52500,32
20250415,100300,353621450,52700,52500,52700,52500,30
20250415,100200,352045550,52600,52300,52600,52300,124
20250415,100100,345545650,52500,52400,52500,52300,72
20250415,100000,341777650,52500,52500,52600,52400,41
20250415,095900,339628350,52500,52400,52500,52400,87
20250415,095800,335068850,52300,52400,52400,52300,51
20250415,095700,332398550,52400,52300,52400,52300,51
20250415,095600,329730250,52300,52300,52400,52300,69
20250415,095500,326121350,52400,52500,52500,52400,45
20250415,095400,323761750,52400,52300,52400,52300,92
20250415,095300,318946050,52300,52300,52500,52300,105
20250415,095200,313450450,52400,52400,52500,52400,36
20250415,095100,311563850,52400,52700,52700,52300,102
20250415,095000,306215250,52600,52500,52600,52400,59
20250415,094900,303121050,52400,52500,52500,52400,24
20250415,094800,301862750,52500,52500,52600,52500,39
20250415,094700,299814750,52500,52400,52500,52400,68
20250415,094600,296248250,52400,52500,52600,52400,147
20250415,094500,288531150,52700,52500,52700,52500,44
20250415,094400,286220350,52500,52500,52500,52400,92
20250415,094300,281395050,52500,52600,52600,52500,67
20250415,094200,277876650,52600,52600,52600,52500,58
20250415,094100,274828450,52600,52500,52600,52500,81
20250415,094000,270573150,52500,52700,52700,52500,70
20250415,093900,266890850,52600,52700,52700,52600,64
20250415,093800,263523050,52700,52800,52800,52600,63
20250415,093700,260203550,52700,52700,52800,52700,77
20250415,093600,256144650,52700,52400,52700,52400,147
20250415,093500,248414450,52400,52700,52700,52400,80
20250415,093400,244209250,52800,52700,52900,52600,214
20250415,093300,232922750,52700,52700,53400,52500,372
20250415,093200,213231550,52600,52700,52700,52500,85
20250415,093100,208765050,52700,52500,52900,52500,347
20250415,093000,190473850,52500,52600,52700,52500,124
20250415,092900,183950150,52500,52700,52700,52400,189
20250415,092800,174028050,52700,52800,52800,52500,179
20250415,092700,164622650,52800,52700,52800,52600,31
20250415,092600,162989150,52700,52600,52900,52600,66
20250415,092500,159510850,52600,52900,52900,52600,52
20250415,092400,156766550,52700,52700,52900,52700,38
20250415,092300,154762450,52800,52900,52900,52800,33
20250415,092200,153018550,52800,52900,53000,52800,53
20250415,092100,150217650,52700,52900,52900,52700,124
20250415,092000,143667650,52900,53000,53200,52900,246
20250415,091900,130611350,52900,53100,53100,52900,42
20250415,091800,128386450,53100,53100,53100,52900,109
20250415,091700,122606750,53100,53100,53100,53000,39
20250415,091600,120536950,53200,53300,53300,53000,86
20250415,091500,115965350,53000,53300,53300,53000,86
20250415,091400,111400350,53300,53200,53400,53200,47
20250415,091300,108897150,53200,53100,53200,53100,77
20250415,091200,104804450,53200,53100,53300,53100,41
20250415,091100,102623150,53000,53200,53200,53000,52
20250415,091000,99866450,53000,53200,53300,53000,90
20250415,090900,95081050,53200,53300,53400,53200,120
20250415,090800,88687750,53300,53500,53500,53200,57
20250415,090700,85652250,53500,53400,53700,53200,179
20250415,090600,76097150,53400,53000,53400,53000,57
20250415,090500,73068050,53100,53000,53300,53000,491
20250415,090400,46974400,53000,53000,53000,53000,168
20250415,090300,38070400,53200,53100,53200,53000,101
20250415,090200,32706800,53000,52900,53000,52800,57
20250415,090100,29691300,52800,53000,53000,52500,477
20250415,090000,4550400,52800,53000,53000,52800,86
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 203500 1935348750 52800 52800 52800 52800 383
3 20250415 203400 1935348750 52800 52800 52800 52800 0
4 20250415 203300 1935348750 52800 52800 52800 52800 0
5 20250415 203200 1935348750 52800 52800 52800 52800 0
6 20250415 203100 1935348750 52800 52800 52800 52800 0
7 20250415 203000 1935348750 52800 52800 52800 52800 0
8 20250415 202900 1935348750 52800 52800 52800 52800 0
9 20250415 202800 1935348750 52800 52800 52800 52800 0
10 20250415 202700 1935348750 52800 52800 52800 52800 0
11 20250415 202600 1935348750 52800 52800 52800 52800 0
12 20250415 202500 1935348750 52800 52800 52800 52800 0
13 20250415 202400 1935348750 52800 52800 52800 52800 0
14 20250415 202300 1935348750 52800 52800 52800 52800 0
15 20250415 202200 1935348750 52800 52800 52800 52800 0
16 20250415 202100 1935348750 52800 52800 52800 52800 0
17 20250415 202000 1935348750 52800 52800 52800 52800 0
18 20250415 201900 1935348750 52800 52800 52800 52800 0
19 20250415 201800 1935348750 52800 52800 52800 52800 0
20 20250415 201700 1935348750 52800 52800 52800 52800 0
21 20250415 201600 1935348750 52800 52800 52800 52800 0
22 20250415 201500 1935348750 52800 52800 52800 52800 0
23 20250415 201400 1935348750 52800 52800 52800 52800 0
24 20250415 201300 1935348750 52800 52800 52800 52800 0
25 20250415 201200 1935348750 52800 52800 52800 52800 0
26 20250415 201100 1935348750 52800 52800 52800 52800 0
27 20250415 201000 1935348750 52800 52800 52800 52800 0
28 20250415 200900 1935348750 52800 52800 52800 52800 0
29 20250415 200800 1935348750 52800 52800 52800 52800 0
30 20250415 200700 1935348750 52800 52800 52800 52800 0
31 20250415 200600 1935348750 52800 52800 52800 52800 0
32 20250415 200500 1935348750 52800 52800 52800 52800 383
33 20250415 200400 1935348750 52800 52800 52800 52800 0
34 20250415 200300 1935348750 52800 52800 52800 52800 0
35 20250415 200200 1935348750 52800 52800 52800 52800 0
36 20250415 200100 1935348750 52800 52800 52800 52800 0
37 20250415 200000 1935348750 52800 52800 52800 52800 0
38 20250415 195900 1935348750 52800 52800 52800 52800 0
39 20250415 195800 1935348750 52800 52800 52800 52800 0
40 20250415 195700 1935348750 52800 52800 52800 52800 0
41 20250415 195600 1935348750 52800 52800 52800 52800 0
42 20250415 195500 1935348750 52800 52800 52800 52800 0
43 20250415 195400 1935348750 52800 52800 52800 52800 0
44 20250415 195300 1935348750 52800 52800 52800 52800 0
45 20250415 195200 1935348750 52800 52800 52800 52800 0
46 20250415 195100 1935348750 52800 52800 52800 52800 0
47 20250415 195000 1935348750 52800 52800 52800 52800 0
48 20250415 194900 1935348750 52800 52800 52800 52800 0
49 20250415 194800 1935348750 52800 52800 52800 52800 0
50 20250415 194700 1935348750 52800 52800 52800 52800 0
51 20250415 194600 1935348750 52800 52800 52800 52800 0
52 20250415 194500 1935348750 52800 52800 52800 52800 0
53 20250415 194400 1935348750 52800 52800 52800 52800 0
54 20250415 194300 1935348750 52800 52800 52800 52800 0
55 20250415 194200 1935348750 52800 52800 52800 52800 0
56 20250415 194100 1935348750 52800 52800 52800 52800 0
57 20250415 194000 1935348750 52800 52800 52800 52800 0
58 20250415 193900 1935348750 52800 52800 52800 52800 0
59 20250415 193800 1935348750 52800 52800 52800 52800 0
60 20250415 193700 1935348750 52800 52800 52800 52800 0
61 20250415 193600 1935348750 52800 52800 52800 52800 0
62 20250415 193500 1935348750 52800 52800 52800 52800 383
63 20250415 193400 1935348750 52800 52800 52800 52800 0
64 20250415 193300 1935348750 52800 52800 52800 52800 0
65 20250415 193200 1935348750 52800 52800 52800 52800 0
66 20250415 193100 1935348750 52800 52800 52800 52800 0
67 20250415 193000 1935348750 52800 52800 52800 52800 0
68 20250415 192900 1935348750 52800 52800 52800 52800 0
69 20250415 192800 1935348750 52800 52800 52800 52800 0
70 20250415 192700 1935348750 52800 52800 52800 52800 0
71 20250415 192600 1935348750 52800 52800 52800 52800 0
72 20250415 192500 1935348750 52800 52800 52800 52800 0
73 20250415 192400 1935348750 52800 52800 52800 52800 0
74 20250415 192300 1935348750 52800 52800 52800 52800 0
75 20250415 192200 1935348750 52800 52800 52800 52800 0
76 20250415 192100 1935348750 52800 52800 52800 52800 0
77 20250415 192000 1935348750 52800 52800 52800 52800 0
78 20250415 191900 1935348750 52800 52800 52800 52800 0
79 20250415 191800 1935348750 52800 52800 52800 52800 0
80 20250415 191700 1935348750 52800 52800 52800 52800 0
81 20250415 191600 1935348750 52800 52800 52800 52800 0
82 20250415 191500 1935348750 52800 52800 52800 52800 0
83 20250415 191400 1935348750 52800 52800 52800 52800 0
84 20250415 191300 1935348750 52800 52800 52800 52800 0
85 20250415 191200 1935348750 52800 52800 52800 52800 0
86 20250415 191100 1935348750 52800 52800 52800 52800 0
87 20250415 191000 1935348750 52800 52800 52800 52800 0
88 20250415 190900 1935348750 52800 52800 52800 52800 0
89 20250415 190800 1935348750 52800 52800 52800 52800 0
90 20250415 190700 1935348750 52800 52800 52800 52800 0
91 20250415 190600 1935348750 52800 52800 52800 52800 0
92 20250415 190500 1935348750 52800 52800 52800 52800 383
93 20250415 190400 1935348750 52800 52800 52800 52800 0
94 20250415 190300 1935348750 52800 52800 52800 52800 0
95 20250415 190200 1935348750 52800 52800 52800 52800 0
96 20250415 190100 1935348750 52800 52800 52800 52800 0
97 20250415 190000 1935348750 52800 52800 52800 52800 0
98 20250415 185900 1935348750 52800 52800 52800 52800 0
99 20250415 185800 1935348750 52800 52800 52800 52800 0
100 20250415 185700 1935348750 52800 52800 52800 52800 0
101 20250415 185600 1935348750 52800 52800 52800 52800 0
102 20250415 185500 1935348750 52800 52800 52800 52800 0
103 20250415 185400 1935348750 52800 52800 52800 52800 0
104 20250415 185300 1935348750 52800 52800 52800 52800 0
105 20250415 185200 1935348750 52800 52800 52800 52800 0
106 20250415 185100 1935348750 52800 52800 52800 52800 0
107 20250415 185000 1935348750 52800 52800 52800 52800 0
108 20250415 184900 1935348750 52800 52800 52800 52800 0
109 20250415 184800 1935348750 52800 52800 52800 52800 0
110 20250415 184700 1935348750 52800 52800 52800 52800 0
111 20250415 184600 1935348750 52800 52800 52800 52800 0
112 20250415 184500 1935348750 52800 52800 52800 52800 0
113 20250415 184400 1935348750 52800 52800 52800 52800 0
114 20250415 184300 1935348750 52800 52800 52800 52800 0
115 20250415 184200 1935348750 52800 52800 52800 52800 0
116 20250415 184100 1935348750 52800 52800 52800 52800 0
117 20250415 184000 1935348750 52800 52800 52800 52800 0
118 20250415 183900 1935348750 52800 52800 52800 52800 0
119 20250415 183800 1935348750 52800 52800 52800 52800 0
120 20250415 183700 1935348750 52800 52800 52800 52800 0
121 20250415 183600 1935348750 52800 52800 52800 52800 0
122 20250415 183500 1935348750 52800 52800 52800 52800 383
123 20250415 183400 1935348750 52800 52800 52800 52800 0
124 20250415 183300 1935348750 52800 52800 52800 52800 0
125 20250415 183200 1935348750 52800 52800 52800 52800 0
126 20250415 183100 1935348750 52800 52800 52800 52800 0
127 20250415 183000 1935348750 52800 52800 52800 52800 0
128 20250415 182900 1935348750 52800 52800 52800 52800 0
129 20250415 182800 1935348750 52800 52800 52800 52800 0
130 20250415 182700 1935348750 52800 52800 52800 52800 0
131 20250415 182600 1935348750 52800 52800 52800 52800 0
132 20250415 182500 1935348750 52800 52800 52800 52800 0
133 20250415 182400 1935348750 52800 52800 52800 52800 0
134 20250415 182300 1935348750 52800 52800 52800 52800 0
135 20250415 182200 1935348750 52800 52800 52800 52800 0
136 20250415 182100 1935348750 52800 52800 52800 52800 0
137 20250415 182000 1935348750 52800 52800 52800 52800 0
138 20250415 181900 1935348750 52800 52800 52800 52800 0
139 20250415 181800 1935348750 52800 52800 52800 52800 0
140 20250415 181700 1935348750 52800 52800 52800 52800 0
141 20250415 181600 1935348750 52800 52800 52800 52800 0
142 20250415 181500 1935348750 52800 52800 52800 52800 0
143 20250415 181400 1935348750 52800 52800 52800 52800 0
144 20250415 181300 1935348750 52800 52800 52800 52800 0
145 20250415 181200 1935348750 52800 52800 52800 52800 0
146 20250415 181100 1935348750 52800 52800 52800 52800 0
147 20250415 181000 1935348750 52800 52800 52800 52800 0
148 20250415 180900 1935348750 52800 52800 52800 52800 0
149 20250415 180800 1935348750 52800 52800 52800 52800 0
150 20250415 180700 1935348750 52800 52800 52800 52800 0
151 20250415 180600 1935348750 52800 52800 52800 52800 0
152 20250415 180500 1935348750 52800 52800 52800 52800 383
153 20250415 180400 1935348750 52800 52800 52800 52800 0
154 20250415 180300 1935348750 52800 52800 52800 52800 0
155 20250415 180200 1935348750 52800 52800 52800 52800 0
156 20250415 180100 1935348750 52800 52800 52800 52800 0
157 20250415 180000 1935348750 52800 52800 52800 52800 0
158 20250415 175900 1935348750 52800 52800 52800 52800 0
159 20250415 175800 1935348750 52800 52800 52800 52800 0
160 20250415 175700 1935348750 52800 52800 52800 52800 0
161 20250415 175600 1935348750 52800 52800 52800 52800 0
162 20250415 175500 1935348750 52800 52800 52800 52800 0
163 20250415 175400 1935348750 52800 52800 52800 52800 0
164 20250415 175300 1935348750 52800 52800 52800 52800 0
165 20250415 175200 1935348750 52800 52800 52800 52800 0
166 20250415 175100 1935348750 52800 52800 52800 52800 0
167 20250415 175000 1935348750 52800 52800 52800 52800 0
168 20250415 174900 1935348750 52800 52800 52800 52800 0
169 20250415 174800 1935348750 52800 52800 52800 52800 0
170 20250415 174700 1935348750 52800 52800 52800 52800 0
171 20250415 174600 1935348750 52800 52800 52800 52800 0
172 20250415 174500 1935348750 52800 52800 52800 52800 0
173 20250415 174400 1935348750 52800 52800 52800 52800 0
174 20250415 174300 1935348750 52800 52800 52800 52800 0
175 20250415 174200 1935348750 52800 52800 52800 52800 0
176 20250415 174100 1935348750 52800 52800 52800 52800 0
177 20250415 174000 1935348750 52800 52800 52800 52800 0
178 20250415 173900 1935348750 52800 52800 52800 52800 0
179 20250415 173800 1935348750 52800 52800 52800 52800 0
180 20250415 173700 1935348750 52800 52800 52800 52800 0
181 20250415 173600 1935348750 52800 52800 52800 52800 0
182 20250415 173500 1935348750 52800 52800 52800 52800 383
183 20250415 173400 1935348750 52800 52800 52800 52800 0
184 20250415 173300 1935348750 52800 52800 52800 52800 0
185 20250415 173200 1935348750 52800 52800 52800 52800 0
186 20250415 173100 1935348750 52800 52800 52800 52800 0
187 20250415 173000 1935348750 52800 52800 52800 52800 0
188 20250415 172900 1935348750 52800 52800 52800 52800 0
189 20250415 172800 1935348750 52800 52800 52800 52800 0
190 20250415 172700 1935348750 52800 52800 52800 52800 0
191 20250415 172600 1935348750 52800 52800 52800 52800 0
192 20250415 172500 1935348750 52800 52800 52800 52800 0
193 20250415 172400 1935348750 52800 52800 52800 52800 0
194 20250415 172300 1935348750 52800 52800 52800 52800 0
195 20250415 172200 1935348750 52800 52800 52800 52800 0
196 20250415 172100 1935348750 52800 52800 52800 52800 0
197 20250415 172000 1935348750 52800 52800 52800 52800 0
198 20250415 171900 1935348750 52800 52800 52800 52800 0
199 20250415 171800 1935348750 52800 52800 52800 52800 0
200 20250415 171700 1935348750 52800 52800 52800 52800 0
201 20250415 171600 1935348750 52800 52800 52800 52800 0
202 20250415 171500 1935348750 52800 52800 52800 52800 0
203 20250415 171400 1935348750 52800 52800 52800 52800 0
204 20250415 171300 1935348750 52800 52800 52800 52800 0
205 20250415 171200 1935348750 52800 52800 52800 52800 0
206 20250415 171100 1935348750 52800 52800 52800 52800 0
207 20250415 171000 1935348750 52800 52800 52800 52800 0
208 20250415 170900 1935348750 52800 52800 52800 52800 0
209 20250415 170800 1935348750 52800 52800 52800 52800 0
210 20250415 170700 1935348750 52800 52800 52800 52800 0
211 20250415 170600 1935348750 52800 52800 52800 52800 0
212 20250415 170500 1935348750 52800 52800 52800 52800 383
213 20250415 170400 1935348750 52800 52800 52800 52800 0
214 20250415 170300 1935348750 52800 52800 52800 52800 0
215 20250415 170200 1935348750 52800 52800 52800 52800 0
216 20250415 170100 1935348750 52800 52800 52800 52800 0
217 20250415 170000 1935348750 52800 52800 52800 52800 0
218 20250415 165900 1935348750 52800 52800 52800 52800 0
219 20250415 165800 1935348750 52800 52800 52800 52800 0
220 20250415 165700 1935348750 52800 52800 52800 52800 0
221 20250415 165600 1935348750 52800 52800 52800 52800 0
222 20250415 165500 1935348750 52800 52800 52800 52800 0
223 20250415 165400 1935348750 52800 52800 52800 52800 0
224 20250415 165300 1935348750 52800 52800 52800 52800 0
225 20250415 165200 1935348750 52800 52800 52800 52800 0
226 20250415 165100 1935348750 52800 52800 52800 52800 0
227 20250415 165000 1935348750 52800 52800 52800 52800 0
228 20250415 164900 1935348750 52800 52800 52800 52800 0
229 20250415 164800 1935348750 52800 52800 52800 52800 0
230 20250415 164700 1935348750 52800 52800 52800 52800 0
231 20250415 164600 1935348750 52800 52800 52800 52800 0
232 20250415 164500 1935348750 52800 52800 52800 52800 0
233 20250415 164400 1935348750 52800 52800 52800 52800 0
234 20250415 164300 1935348750 52800 52800 52800 52800 0
235 20250415 164200 1935348750 52800 52800 52800 52800 0
236 20250415 164100 1935348750 52800 52800 52800 52800 0
237 20250415 164000 1935348750 52800 52800 52800 52800 0
238 20250415 163900 1935348750 52800 52800 52800 52800 0
239 20250415 163800 1935348750 52800 52800 52800 52800 0
240 20250415 163700 1935348750 52800 52800 52800 52800 0
241 20250415 163600 1935348750 52800 52800 52800 52800 0
242 20250415 163500 1935348750 52800 52800 52800 52800 383
243 20250415 163400 1935348750 52800 52800 52800 52800 0
244 20250415 163300 1935348750 52800 52800 52800 52800 0
245 20250415 163200 1935348750 52800 52800 52800 52800 0
246 20250415 163100 1935348750 52800 52800 52800 52800 0
247 20250415 163000 1935348750 52800 52800 52800 52800 0
248 20250415 162900 1935348750 52800 52800 52800 52800 0
249 20250415 162800 1935348750 52800 52800 52800 52800 0
250 20250415 162700 1935348750 52800 52800 52800 52800 0
251 20250415 162600 1935348750 52800 52800 52800 52800 0
252 20250415 162500 1935348750 52800 52800 52800 52800 0
253 20250415 162400 1935348750 52800 52800 52800 52800 0
254 20250415 162300 1935348750 52800 52800 52800 52800 0
255 20250415 162200 1935348750 52800 52800 52800 52800 0
256 20250415 162100 1935348750 52800 52800 52800 52800 0
257 20250415 162000 1935348750 52800 52800 52800 52800 0
258 20250415 161900 1935348750 52800 52800 52800 52800 0
259 20250415 161800 1935348750 52800 52800 52800 52800 0
260 20250415 161700 1935348750 52800 52800 52800 52800 0
261 20250415 161600 1935348750 52800 52800 52800 52800 0
262 20250415 161500 1935348750 52800 52800 52800 52800 0
263 20250415 161400 1935348750 52800 52800 52800 52800 0
264 20250415 161300 1935348750 52800 52800 52800 52800 0
265 20250415 161200 1935348750 52800 52800 52800 52800 0
266 20250415 161100 1935348750 52800 52800 52800 52800 0
267 20250415 161000 1935348750 52800 52800 52800 52800 0
268 20250415 160900 1935348750 52800 52800 52800 52800 0
269 20250415 160800 1935348750 52800 52800 52800 52800 0
270 20250415 160700 1935348750 52800 52800 52800 52800 0
271 20250415 160600 1935348750 52800 52800 52800 52800 0
272 20250415 160500 1935348750 52800 52800 52800 52800 383
273 20250415 160400 1935348750 52800 52800 52800 52800 0
274 20250415 160300 1935348750 52800 52800 52800 52800 0
275 20250415 160200 1935348750 52800 52800 52800 52800 0
276 20250415 160100 1935348750 52800 52800 52800 52800 0
277 20250415 160000 1935348750 52800 52800 52800 52800 0
278 20250415 155900 1935348750 52800 52800 52800 52800 0
279 20250415 155800 1935348750 52800 52800 52800 52800 0
280 20250415 155700 1935348750 52800 52800 52800 52800 0
281 20250415 155600 1935348750 52800 52800 52800 52800 0
282 20250415 155500 1935348750 52800 52800 52800 52800 0
283 20250415 155400 1935348750 52800 52800 52800 52800 0
284 20250415 155300 1935348750 52800 52800 52800 52800 0
285 20250415 155200 1935348750 52800 52800 52800 52800 0
286 20250415 155100 1935348750 52800 52800 52800 52800 0
287 20250415 155000 1935348750 52800 52800 52800 52800 0
288 20250415 154900 1935348750 52800 52800 52800 52800 0
289 20250415 154800 1935348750 52800 52800 52800 52800 0
290 20250415 154700 1935348750 52800 52800 52800 52800 0
291 20250415 154600 1935348750 52800 52800 52800 52800 0
292 20250415 154500 1935348750 52800 52800 52800 52800 0
293 20250415 154400 1935348750 52800 52800 52800 52800 0
294 20250415 154300 1935348750 52800 52800 52800 52800 0
295 20250415 154200 1935348750 52800 52800 52800 52800 0
296 20250415 154100 1935348750 52800 52800 52800 52800 0
297 20250415 154000 1935348750 52800 52800 52800 52800 0
298 20250415 153900 1935348750 52800 52800 52800 52800 0
299 20250415 153800 1935348750 52800 52800 52800 52800 0
300 20250415 153700 1935348750 52800 52800 52800 52800 0
301 20250415 153600 1935348750 52800 52800 52800 52800 0
302 20250415 153500 1935348750 52800 52800 52800 52800 383
303 20250415 153400 1935348750 52800 52800 52800 52800 0
304 20250415 153300 1935348750 52800 52800 52800 52800 0
305 20250415 153200 1935348750 52800 52800 52800 52800 0
306 20250415 153100 1935348750 52800 52800 52800 52800 0
307 20250415 153000 1935348750 52800 52800 52800 52800 383
308 20250415 152900 1915126350 52700 52700 52700 52700 0
309 20250415 152800 1915126350 52700 52700 52700 52700 0
310 20250415 152700 1915126350 52700 52700 52700 52700 0
311 20250415 152600 1915126350 52700 52700 52700 52700 0
312 20250415 152500 1915126350 52700 52700 52700 52700 0
313 20250415 152400 1915126350 52700 52700 52700 52700 0
314 20250415 152300 1915126350 52700 52700 52700 52700 0
315 20250415 152200 1915126350 52700 52700 52700 52700 0
316 20250415 152100 1915126350 52700 52700 52700 52700 0
317 20250415 152000 1915126350 52700 52700 52700 52700 0
318 20250415 151900 1915126350 52700 52700 53000 52600 439
319 20250415 151800 1891984750 52800 52800 52800 52700 98
320 20250415 151700 1886814050 52800 52800 52800 52800 44
321 20250415 151600 1884490850 52700 52800 52800 52700 5
322 20250415 151500 1884226950 52800 52800 52800 52700 259
323 20250415 151400 1870554450 52900 52900 52900 52800 33
324 20250415 151300 1868808850 52800 52900 52900 52800 61
325 20250415 151200 1865582550 53000 53000 53000 52900 102
326 20250415 151100 1860181050 53000 52900 53000 52900 42
327 20250415 151000 1857957150 52900 52900 53000 52800 65
328 20250415 150900 1854518750 52900 52900 53000 52900 72
329 20250415 150800 1850705450 52900 52900 53000 52900 47
330 20250415 150700 1848218750 53000 53000 53000 52800 31
331 20250415 150600 1846576350 52900 52800 52900 52800 92
332 20250415 150500 1841713150 52900 52900 52900 52900 37
333 20250415 150400 1839755850 52900 52800 52900 52800 68
334 20250415 150300 1836165350 52800 52800 52800 52800 44
335 20250415 150200 1833842150 52800 52700 52800 52700 6
336 20250415 150100 1833525450 52800 52800 52800 52700 55
337 20250415 150000 1830624450 52700 52800 52800 52700 36
338 20250415 145900 1828725550 52800 52600 52800 52600 44
339 20250415 145800 1826403650 52500 52700 52900 52300 426
340 20250415 145700 1804017750 52600 52700 52700 52600 70
341 20250415 145600 1800329050 52700 52800 52800 52300 751
342 20250415 145500 1760870350 52800 52900 52900 52800 80
343 20250415 145400 1756645650 52800 52900 53000 52800 84
344 20250415 145300 1752204250 52900 52900 52900 52900 15
345 20250415 145200 1751410750 52800 52900 52900 52800 48
346 20250415 145100 1748872650 52900 52900 53000 52800 153
347 20250415 145000 1740777250 53000 52900 53000 52900 25
348 20250415 144900 1739454050 52900 52900 52900 52800 45
349 20250415 144800 1737074550 52900 52900 52900 52800 42
350 20250415 144700 1734855250 52900 52800 52900 52800 105
351 20250415 144600 1729308350 52800 52800 52800 52700 89
352 20250415 144500 1724616950 52800 52800 52900 52700 64
353 20250415 144400 1721239050 52800 52800 52800 52800 40
354 20250415 144300 1719127050 52800 52700 52800 52700 71
355 20250415 144200 1715382650 52700 52800 52800 52700 25
356 20250415 144100 1714064050 52800 52700 52800 52700 62
357 20250415 144000 1710793650 52600 52800 52800 52600 124
358 20250415 143900 1704259250 52700 52800 52800 52600 167
359 20250415 143800 1695454450 52800 52800 52800 52700 26
360 20250415 143700 1694082650 52800 52800 52800 52800 15
361 20250415 143600 1693290650 52700 52900 52900 52700 56
362 20250415 143500 1690336150 52900 52800 52900 52800 77
363 20250415 143400 1686268450 52700 52700 52800 52600 65
364 20250415 143300 1682842950 52800 52800 52900 52700 60
365 20250415 143200 1679675550 52800 52800 52800 52800 16
366 20250415 143100 1678830750 52800 52800 52800 52700 80
367 20250415 143000 1674611050 52800 52800 52800 52700 51
368 20250415 142900 1671920050 52800 52800 52800 52700 114
369 20250415 142800 1665901950 52800 52800 52800 52800 13
370 20250415 142700 1665215550 52800 52800 52800 52700 72
371 20250415 142600 1661415450 52700 52800 52800 52700 55
372 20250415 142500 1658514650 52900 52900 52900 52900 15
373 20250415 142400 1657721150 52800 52800 52800 52700 42
374 20250415 142300 1655504550 52800 52800 52800 52800 28
375 20250415 142200 1654026150 52700 52800 52800 52700 58
376 20250415 142100 1650966450 52700 52900 52900 52700 36
377 20250415 142000 1649067150 52800 52900 52900 52800 18
378 20250415 141900 1648115950 52900 52900 52900 52900 55
379 20250415 141800 1645206450 52800 52900 52900 52800 20
380 20250415 141700 1644149450 52800 52900 52900 52800 25
381 20250415 141600 1642828350 52900 52900 52900 52800 162
382 20250415 141500 1634260050 52900 52900 52900 52800 52
383 20250415 141400 1631510250 52900 52900 52900 52900 16
384 20250415 141300 1630663850 52800 52900 52900 52800 40
385 20250415 141200 1628548850 52900 52900 52900 52900 10
386 20250415 141100 1628019850 52900 52900 52900 52700 84
387 20250415 141000 1623584250 52900 52900 52900 52900 34
388 20250415 140900 1621785650 52800 52900 52900 52800 21
389 20250415 140800 1620675850 52900 52800 52900 52800 24
390 20250415 140700 1619407250 52900 52900 52900 52900 58
391 20250415 140600 1616339050 52900 52900 52900 52700 76
392 20250415 140500 1612325350 52900 52900 53000 52900 85
393 20250415 140400 1607827450 52900 52800 52900 52800 36
394 20250415 140300 1605926350 52800 52800 52800 52800 28
395 20250415 140200 1604447950 52800 52900 52900 52700 51
396 20250415 140100 1601755250 52700 52900 52900 52700 43
397 20250415 140000 1599484350 52800 52700 52900 52700 47
398 20250415 135900 1597001050 52800 52700 52800 52700 60
399 20250415 135800 1593834850 52700 52700 52800 52700 33
400 20250415 135700 1592094650 52700 52800 52800 52700 45
401 20250415 135600 1589720050 52800 52800 52800 52700 52
402 20250415 135500 1586978050 52800 52800 52800 52700 55
403 20250415 135400 1584075950 52800 52700 52800 52700 33
404 20250415 135300 1582333950 52800 52800 52800 52700 21
405 20250415 135200 1581226150 52800 52700 52800 52700 75
406 20250415 135100 1577272550 52700 52800 52800 52600 98
407 20250415 135000 1572103650 52800 52800 52800 52700 25
408 20250415 134900 1570785050 52800 52800 52900 52700 129
409 20250415 134800 1563967150 52800 52800 52800 52700 47
410 20250415 134700 1561486950 52800 52700 52800 52700 32
411 20250415 134600 1559797750 52700 52800 52800 52600 67
412 20250415 134500 1556267250 52700 52900 52900 52700 69
413 20250415 134400 1552623450 52800 52900 52900 52800 21
414 20250415 134300 1551513950 52900 52800 52900 52800 51
415 20250415 134200 1548817450 52900 52800 52900 52800 34
416 20250415 134100 1547019350 52800 52800 52900 52800 56
417 20250415 134000 1544061850 52900 52900 52900 52900 59
418 20250415 133900 1540940750 52800 53000 53000 52800 51
419 20250415 133800 1538242750 52900 52900 52900 52900 39
420 20250415 133700 1536179650 52900 53000 53000 52900 52
421 20250415 133600 1533425850 52900 53100 53100 52900 52
422 20250415 133500 1530672850 53000 53000 53000 52900 47
423 20250415 133400 1528182150 53000 53000 53000 52900 156
424 20250415 133300 1519916450 53100 53100 53100 53100 10
425 20250415 133200 1519385450 53000 53100 53100 53000 48
426 20250415 133100 1516838050 53100 53100 53100 53000 65
427 20250415 133000 1513390150 53100 53100 53100 53000 16
428 20250415 132900 1512540950 53000 53000 53100 53000 20
429 20250415 132800 1511479650 53000 53000 53000 53000 26
430 20250415 132700 1510101650 53000 53000 53000 53000 44
431 20250415 132600 1507769650 53000 53000 53000 52900 159
432 20250415 132500 1499346550 52900 53100 53100 52900 64
433 20250415 132400 1495954750 53000 53200 53200 52900 168
434 20250415 132300 1487044050 53200 53200 53200 53100 60
435 20250415 132200 1483852450 53200 53200 53200 53100 17
436 20250415 132100 1482948650 53100 53200 53200 53000 68
437 20250415 132000 1479340350 53100 53300 53400 53100 117
438 20250415 131900 1473113150 53200 53200 53300 53100 55
439 20250415 131800 1470184750 53200 53300 53300 53200 15
440 20250415 131700 1469385650 53300 53300 53300 53200 42
441 20250415 131600 1467147450 53200 53300 53300 53200 52
442 20250415 131500 1464379950 53300 53300 53300 53300 32
443 20250415 131400 1462674350 53200 53300 53300 53200 36
444 20250415 131300 1460756150 53200 53200 53300 53100 23
445 20250415 131200 1459531850 53300 53200 53300 53200 8
446 20250415 131100 1459105650 53300 53200 53400 53100 103
447 20250415 131000 1453619250 53300 53400 53400 53200 49
448 20250415 130900 1451009950 53300 53300 53300 53300 28
449 20250415 130800 1449517550 53300 53200 53300 53200 29
450 20250415 130700 1447974350 53200 53300 53300 53200 34
451 20250415 130600 1446162250 53200 53300 53300 53100 61
452 20250415 130500 1442916750 53200 53300 53300 53200 21
453 20250415 130400 1441797750 53300 53300 53400 53300 23
454 20250415 130300 1440570750 53400 53200 53400 53200 61
455 20250415 130200 1437318550 53200 53100 53200 53100 10
456 20250415 130100 1436786850 53100 53000 53100 52900 103
457 20250415 130000 1431323050 53300 53300 53300 53100 233
458 20250415 125900 1418941050 53300 53200 53500 53200 58
459 20250415 125800 1415845350 53300 53300 53300 53100 15
460 20250415 125700 1415046350 53200 53200 53200 53200 147
461 20250415 125600 1407225950 53300 53200 53300 53200 40
462 20250415 125500 1405097250 53200 53300 53400 53200 166
463 20250415 125400 1396251750 53300 53200 53300 53200 30
464 20250415 125300 1394653150 53200 53100 53200 53100 440
465 20250415 125200 1371245350 53200 53400 53400 53100 663
466 20250415 125100 1335958850 53400 53400 53400 53300 69
467 20250415 125000 1332275950 53500 53500 53500 53400 18
468 20250415 124900 1331313350 53500 53500 53600 53500 58
469 20250415 124800 1328209650 53600 53600 53600 53600 13
470 20250415 124700 1327512850 53500 53500 53600 53500 40
471 20250415 124600 1325369650 53500 53500 53600 53400 69
472 20250415 124500 1321676750 53600 53700 53700 53600 11
473 20250415 124400 1321087050 53600 53600 53600 53500 40
474 20250415 124300 1318943450 53500 53500 53500 53400 29
475 20250415 124200 1317392350 53500 53500 53500 53500 14
476 20250415 124100 1316643350 53400 53600 53600 53400 69
477 20250415 124000 1312951350 53600 53600 53600 53600 14
478 20250415 123900 1312200950 53600 53700 53700 53500 44
479 20250415 123800 1309841250 53600 53500 53600 53500 43
480 20250415 123700 1307538550 53500 53500 53500 53500 14
481 20250415 123600 1306789550 53500 53600 53600 53400 71
482 20250415 123500 1302990050 53600 53500 53600 53500 22
483 20250415 123400 1301811950 53400 53500 53500 53400 15
484 20250415 123300 1301009850 53500 53400 53500 53400 34
485 20250415 123200 1299193550 53400 53400 53400 53300 23
486 20250415 123100 1297966050 53400 53400 53400 53300 90
487 20250415 123000 1293161750 53400 53600 53600 53400 206
488 20250415 122900 1282141250 53600 53500 53600 53500 40
489 20250415 122800 1279997550 53600 53600 53600 53600 7
490 20250415 122700 1279622350 53500 53600 53600 53500 52
491 20250415 122600 1276835550 53600 53500 53600 53500 45
492 20250415 122500 1274427350 53600 53600 53600 53500 10
493 20250415 122400 1273891650 53500 53600 53600 53500 73
494 20250415 122300 1269980850 53600 53500 53600 53500 29
495 20250415 122200 1268426850 53600 53600 53600 53600 4
496 20250415 122100 1268212450 53600 53500 53600 53500 94
497 20250415 122000 1263177350 53500 53700 53700 53500 23
498 20250415 121900 1261944650 53600 53400 53600 53400 87
499 20250415 121800 1257287350 53400 53500 53500 53400 10
500 20250415 121700 1256752650 53500 53400 53500 53400 7
501 20250415 121600 1256378550 53300 53500 53500 53300 107
502 20250415 121500 1250659350 53600 53600 53600 53600 63
503 20250415 121400 1247282550 53600 53500 53600 53500 13
504 20250415 121300 1246586750 53500 53500 53500 53500 35
505 20250415 121200 1244714250 53500 53400 53500 53400 27
506 20250415 121100 1243271750 53400 53500 53500 53300 106
507 20250415 121000 1237611550 53600 53600 53600 53500 123
508 20250415 120900 1231030450 53600 53500 53600 53500 57
509 20250415 120800 1227979550 53400 53400 53400 53400 65
510 20250415 120700 1224508550 53300 53300 53500 53300 99
511 20250415 120600 1219222050 53300 53200 53300 53200 41
512 20250415 120500 1217040150 53300 53300 53400 53300 21
513 20250415 120400 1215920450 53500 53300 53500 53300 44
514 20250415 120300 1213572050 53300 53200 53300 53200 43
515 20250415 120200 1211280550 53300 53300 53300 53300 6
516 20250415 120100 1210960750 53300 53400 53400 53200 221
517 20250415 120000 1199190750 53400 53500 53500 53400 22
518 20250415 115900 1198015250 53500 53600 53600 53200 282
519 20250415 115800 1182968650 53600 53200 53900 53100 641
520 20250415 115700 1148670550 53200 53200 53200 53200 5
521 20250415 115600 1148404550 53300 53200 53300 53200 75
522 20250415 115500 1144411050 53200 53200 53300 53200 30
523 20250415 115400 1142812450 53100 53200 53200 53100 12
524 20250415 115300 1142174450 53200 53200 53200 53200 44
525 20250415 115200 1139833650 53200 53200 53200 53200 11
526 20250415 115100 1139248450 53200 53200 53200 53000 69
527 20250415 115000 1135580950 53200 53200 53300 53200 84
528 20250415 114900 1131111250 53300 53100 53300 53100 41
529 20250415 114800 1128930550 53100 53200 53200 53000 38
530 20250415 114700 1126912850 53200 53000 53200 53000 105
531 20250415 114600 1121337850 53000 53000 53000 52900 89
532 20250415 114500 1116623550 53000 53000 53100 53000 91
533 20250415 114400 1111799250 53000 53000 53000 52900 33
534 20250415 114300 1110051150 53000 53000 53000 52900 70
535 20250415 114200 1106344350 52900 52900 53000 52900 69
536 20250415 114100 1102691350 52900 52900 52900 52800 60
537 20250415 114000 1099522150 52900 53000 53000 52900 115
538 20250415 113900 1093434750 53000 52800 53000 52800 176
539 20250415 113800 1084116750 52800 52800 52800 52700 43
540 20250415 113700 1081848950 52800 52700 52800 52600 53
541 20250415 113600 1079055950 52800 52700 52800 52700 79
542 20250415 113500 1074888150 52700 52800 52800 52700 65
543 20250415 113400 1071459550 52800 52800 52800 52700 42
544 20250415 113300 1069244150 52800 52800 52900 52700 166
545 20250415 113200 1060488950 52800 52800 52900 52800 123
546 20250415 113100 1053993850 52800 52800 52800 52600 217
547 20250415 113000 1042552350 52800 52800 52800 52600 71
548 20250415 112900 1038807950 52800 52700 52800 52600 78
549 20250415 112800 1034698050 52700 52600 52700 52600 56
550 20250415 112700 1031750350 52700 52600 52700 52600 80
551 20250415 112600 1027540150 52600 52700 52700 52600 43
552 20250415 112500 1025277850 52700 52700 52700 52600 50
553 20250415 112400 1022646050 52600 52600 52700 52600 46
554 20250415 112300 1020225250 52700 52700 52800 52700 116
555 20250415 112200 1014108450 52600 52600 52600 52500 59
556 20250415 112100 1011008250 52600 52600 52600 52500 70
557 20250415 112000 1007331050 52600 52800 52800 52600 59
558 20250415 111900 1004226350 52800 52600 52800 52500 84
559 20250415 111800 999806550 52600 52500 52600 52500 46
560 20250415 111700 997390050 52600 52600 52600 52500 42
561 20250415 111600 995182750 52500 52600 52600 52400 47
562 20250415 111500 992716450 52600 52600 52700 52600 74
563 20250415 111400 988821450 52700 52500 52700 52500 33
564 20250415 111300 987087150 52500 52600 52600 52500 46
565 20250415 111200 984669650 52600 52600 52600 52400 133
566 20250415 111100 977688850 52600 52600 52700 52500 324
567 20250415 111000 960668150 52700 52700 52800 52600 55
568 20250415 110900 957772250 52900 52700 52900 52600 144
569 20250415 110800 950181250 52600 52400 52600 52400 59
570 20250415 110700 947083550 52400 52600 52700 52400 53
571 20250415 110600 944297750 52400 52600 52700 52400 63
572 20250415 110500 940986950 52700 52600 52700 52600 59
573 20250415 110400 937881050 52700 52600 52700 52600 9
574 20250415 110300 937407250 52600 52500 52700 52500 153
575 20250415 110200 929355550 52400 52400 52400 52300 38
576 20250415 110100 927367150 52400 52400 52400 52300 94
577 20250415 110000 922446750 52500 52400 52500 52300 41
578 20250415 105900 920298150 52500 52500 52500 52300 62
579 20250415 105800 917046950 52400 52500 52600 52400 54
580 20250415 105700 914212750 52500 52500 52600 52500 50
581 20250415 105600 911587350 52500 52500 52600 52400 108
582 20250415 105500 905917450 52500 52600 52600 52500 98
583 20250415 105400 900763550 52500 52500 52600 52500 26
584 20250415 105300 899397950 52600 52500 52600 52500 57
585 20250415 105200 896404550 52600 52500 52600 52500 65
586 20250415 105100 892989750 52500 52500 52600 52400 125
587 20250415 105000 886423950 52500 52500 52600 52500 48
588 20250415 104900 883903250 52500 52600 52600 52500 155
589 20250415 104800 875754650 52500 52600 52600 52500 126
590 20250415 104700 869132950 52600 52600 52700 52500 253
591 20250415 104600 855819250 52500 52500 52600 52500 111
592 20250415 104500 849989450 52500 52400 52600 52400 104
593 20250415 104400 844532050 52500 52300 52500 52300 189
594 20250415 104300 834629150 52300 52200 52600 52200 421
595 20250415 104200 812575850 52200 52200 52300 52200 57
596 20250415 104100 809599550 52200 52200 52300 52200 98
597 20250415 104000 804483350 52300 52200 52300 52100 102
598 20250415 103900 799155250 52100 52200 52200 52100 85
599 20250415 103800 794721250 52200 52100 52200 52100 80
600 20250415 103700 790549450 52100 52200 52200 52100 132
601 20250415 103600 783664050 52200 52200 52300 52100 140
602 20250415 103500 776359150 52200 52300 52300 52200 96
603 20250415 103400 771344550 52200 52200 52300 52100 380
604 20250415 103300 751530650 52100 52200 52200 52100 167
605 20250415 103200 742814050 52200 52200 52300 52100 195
606 20250415 103100 732630550 52200 52100 52400 52100 2218
607 20250415 103000 616814250 52200 52200 52200 52100 68
608 20250415 102900 613268950 52100 52100 52200 52100 60
609 20250415 102800 610142050 52100 52100 52200 52100 70
610 20250415 102700 606493050 52100 52100 52200 52100 55
611 20250415 102600 603627250 52200 52100 52200 52100 127
612 20250415 102500 597007400 52100 52100 52200 52000 333
613 20250415 102400 579660700 52100 52100 52150 51900 767
614 20250415 102300 539744450 52100 52100 52200 52100 113
615 20250415 102200 533856550 52200 52200 52200 52100 86
616 20250415 102100 529368750 52200 52200 52300 52100 1680
617 20250415 102000 441681950 52200 52200 52300 52200 64
618 20250415 101900 438340650 52200 52200 52300 52100 112
619 20250415 101800 432490050 52200 52300 52300 52200 48
620 20250415 101700 429983850 52200 52200 52300 52200 71
621 20250415 101600 426276150 52200 52300 52400 52200 434
622 20250415 101500 403615350 52300 52400 52400 52300 59
623 20250415 101400 400528050 52400 52300 52400 52200 139
624 20250415 101300 393256450 52300 52300 52400 52300 92
625 20250415 101200 388444550 52300 52300 52400 52300 52
626 20250415 101100 385724350 52300 52400 52400 52300 64
627 20250415 101000 382376550 52500 52300 52500 52300 85
628 20250415 100900 377924350 52300 52300 52400 52300 111
629 20250415 100800 372112650 52400 52300 52400 52300 41
630 20250415 100700 369968050 52400 52400 52400 52300 112
631 20250415 100600 364106850 52400 52400 52400 52300 115
632 20250415 100500 358085850 52500 52500 52600 52500 53
633 20250415 100400 355303150 52500 52600 52600 52500 32
634 20250415 100300 353621450 52700 52500 52700 52500 30
635 20250415 100200 352045550 52600 52300 52600 52300 124
636 20250415 100100 345545650 52500 52400 52500 52300 72
637 20250415 100000 341777650 52500 52500 52600 52400 41
638 20250415 095900 339628350 52500 52400 52500 52400 87
639 20250415 095800 335068850 52300 52400 52400 52300 51
640 20250415 095700 332398550 52400 52300 52400 52300 51
641 20250415 095600 329730250 52300 52300 52400 52300 69
642 20250415 095500 326121350 52400 52500 52500 52400 45
643 20250415 095400 323761750 52400 52300 52400 52300 92
644 20250415 095300 318946050 52300 52300 52500 52300 105
645 20250415 095200 313450450 52400 52400 52500 52400 36
646 20250415 095100 311563850 52400 52700 52700 52300 102
647 20250415 095000 306215250 52600 52500 52600 52400 59
648 20250415 094900 303121050 52400 52500 52500 52400 24
649 20250415 094800 301862750 52500 52500 52600 52500 39
650 20250415 094700 299814750 52500 52400 52500 52400 68
651 20250415 094600 296248250 52400 52500 52600 52400 147
652 20250415 094500 288531150 52700 52500 52700 52500 44
653 20250415 094400 286220350 52500 52500 52500 52400 92
654 20250415 094300 281395050 52500 52600 52600 52500 67
655 20250415 094200 277876650 52600 52600 52600 52500 58
656 20250415 094100 274828450 52600 52500 52600 52500 81
657 20250415 094000 270573150 52500 52700 52700 52500 70
658 20250415 093900 266890850 52600 52700 52700 52600 64
659 20250415 093800 263523050 52700 52800 52800 52600 63
660 20250415 093700 260203550 52700 52700 52800 52700 77
661 20250415 093600 256144650 52700 52400 52700 52400 147
662 20250415 093500 248414450 52400 52700 52700 52400 80
663 20250415 093400 244209250 52800 52700 52900 52600 214
664 20250415 093300 232922750 52700 52700 53400 52500 372
665 20250415 093200 213231550 52600 52700 52700 52500 85
666 20250415 093100 208765050 52700 52500 52900 52500 347
667 20250415 093000 190473850 52500 52600 52700 52500 124
668 20250415 092900 183950150 52500 52700 52700 52400 189
669 20250415 092800 174028050 52700 52800 52800 52500 179
670 20250415 092700 164622650 52800 52700 52800 52600 31
671 20250415 092600 162989150 52700 52600 52900 52600 66
672 20250415 092500 159510850 52600 52900 52900 52600 52
673 20250415 092400 156766550 52700 52700 52900 52700 38
674 20250415 092300 154762450 52800 52900 52900 52800 33
675 20250415 092200 153018550 52800 52900 53000 52800 53
676 20250415 092100 150217650 52700 52900 52900 52700 124
677 20250415 092000 143667650 52900 53000 53200 52900 246
678 20250415 091900 130611350 52900 53100 53100 52900 42
679 20250415 091800 128386450 53100 53100 53100 52900 109
680 20250415 091700 122606750 53100 53100 53100 53000 39
681 20250415 091600 120536950 53200 53300 53300 53000 86
682 20250415 091500 115965350 53000 53300 53300 53000 86
683 20250415 091400 111400350 53300 53200 53400 53200 47
684 20250415 091300 108897150 53200 53100 53200 53100 77
685 20250415 091200 104804450 53200 53100 53300 53100 41
686 20250415 091100 102623150 53000 53200 53200 53000 52
687 20250415 091000 99866450 53000 53200 53300 53000 90
688 20250415 090900 95081050 53200 53300 53400 53200 120
689 20250415 090800 88687750 53300 53500 53500 53200 57
690 20250415 090700 85652250 53500 53400 53700 53200 179
691 20250415 090600 76097150 53400 53000 53400 53000 57
692 20250415 090500 73068050 53100 53000 53300 53000 491
693 20250415 090400 46974400 53000 53000 53000 53000 168
694 20250415 090300 38070400 53200 53100 53200 53000 101
695 20250415 090200 32706800 53000 52900 53000 52800 57
696 20250415 090100 29691300 52800 53000 53000 52500 477
697 20250415 090000 4550400 52800 53000 53000 52800 86