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

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
034730/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,190100,9906467250,129700,129700,129700,129700,19315
20250424,190000,9906467250,129700,129700,129700,129700,0
20250424,185900,9906467250,129700,129700,129700,129700,0
20250424,185800,9906467250,129700,129700,129700,129700,0
20250424,185700,9906467250,129700,129700,129700,129700,0
20250424,185600,9906467250,129700,129700,129700,129700,0
20250424,185500,9906467250,129700,129700,129700,129700,0
20250424,185400,9906467250,129700,129700,129700,129700,0
20250424,185300,9906467250,129700,129700,129700,129700,0
20250424,185200,9906467250,129700,129700,129700,129700,0
20250424,185100,9906467250,129700,129700,129700,129700,0
20250424,185000,9906467250,129700,129700,129700,129700,0
20250424,184900,9906467250,129700,129700,129700,129700,0
20250424,184800,9906467250,129700,129700,129700,129700,0
20250424,184700,9906467250,129700,129700,129700,129700,0
20250424,184600,9906467250,129700,129700,129700,129700,0
20250424,184500,9906467250,129700,129700,129700,129700,0
20250424,184400,9906467250,129700,129700,129700,129700,0
20250424,184300,9906467250,129700,129700,129700,129700,0
20250424,184200,9906467250,129700,129700,129700,129700,0
20250424,184100,9906467250,129700,129700,129700,129700,0
20250424,184000,9906467250,129700,129700,129700,129700,0
20250424,183900,9906467250,129700,129700,129700,129700,0
20250424,183800,9906467250,129700,129700,129700,129700,0
20250424,183700,9906467250,129700,129700,129700,129700,0
20250424,183600,9906467250,129700,129700,129700,129700,0
20250424,183500,9906467250,129700,129700,129700,129700,0
20250424,183400,9906467250,129700,129700,129700,129700,0
20250424,183300,9906467250,129700,129700,129700,129700,0
20250424,183200,9906467250,129700,129700,129700,129700,0
20250424,183100,9906467250,129700,129700,129700,129700,19315
20250424,183000,9906467250,129700,129700,129700,129700,0
20250424,182900,9906467250,129700,129700,129700,129700,0
20250424,182800,9906467250,129700,129700,129700,129700,0
20250424,182700,9906467250,129700,129700,129700,129700,0
20250424,182600,9906467250,129700,129700,129700,129700,0
20250424,182500,9906467250,129700,129700,129700,129700,0
20250424,182400,9906467250,129700,129700,129700,129700,0
20250424,182300,9906467250,129700,129700,129700,129700,0
20250424,182200,9906467250,129700,129700,129700,129700,0
20250424,182100,9906467250,129700,129700,129700,129700,0
20250424,182000,9906467250,129700,129700,129700,129700,0
20250424,181900,9906467250,129700,129700,129700,129700,0
20250424,181800,9906467250,129700,129700,129700,129700,0
20250424,181700,9906467250,129700,129700,129700,129700,0
20250424,181600,9906467250,129700,129700,129700,129700,0
20250424,181500,9906467250,129700,129700,129700,129700,0
20250424,181400,9906467250,129700,129700,129700,129700,0
20250424,181300,9906467250,129700,129700,129700,129700,0
20250424,181200,9906467250,129700,129700,129700,129700,0
20250424,181100,9906467250,129700,129700,129700,129700,0
20250424,181000,9906467250,129700,129700,129700,129700,0
20250424,180900,9906467250,129700,129700,129700,129700,0
20250424,180800,9906467250,129700,129700,129700,129700,0
20250424,180700,9906467250,129700,129700,129700,129700,0
20250424,180600,9906467250,129700,129700,129700,129700,0
20250424,180500,9906467250,129700,129700,129700,129700,0
20250424,180400,9906467250,129700,129700,129700,129700,0
20250424,180300,9906467250,129700,129700,129700,129700,0
20250424,180200,9906467250,129700,129700,129700,129700,0
20250424,180100,9906467250,129700,129700,129700,129700,19315
20250424,180000,9906467250,129700,129700,129700,129700,0
20250424,175900,9906467250,129700,129700,129700,129700,0
20250424,175800,9906467250,129700,129700,129700,129700,0
20250424,175700,9906467250,129700,129700,129700,129700,0
20250424,175600,9906467250,129700,129700,129700,129700,0
20250424,175500,9906467250,129700,129700,129700,129700,0
20250424,175400,9906467250,129700,129700,129700,129700,0
20250424,175300,9906467250,129700,129700,129700,129700,0
20250424,175200,9906467250,129700,129700,129700,129700,0
20250424,175100,9906467250,129700,129700,129700,129700,0
20250424,175000,9906467250,129700,129700,129700,129700,0
20250424,174900,9906467250,129700,129700,129700,129700,0
20250424,174800,9906467250,129700,129700,129700,129700,0
20250424,174700,9906467250,129700,129700,129700,129700,0
20250424,174600,9906467250,129700,129700,129700,129700,0
20250424,174500,9906467250,129700,129700,129700,129700,0
20250424,174400,9906467250,129700,129700,129700,129700,0
20250424,174300,9906467250,129700,129700,129700,129700,0
20250424,174200,9906467250,129700,129700,129700,129700,0
20250424,174100,9906467250,129700,129700,129700,129700,0
20250424,174000,9906467250,129700,129700,129700,129700,0
20250424,173900,9906467250,129700,129700,129700,129700,0
20250424,173800,9906467250,129700,129700,129700,129700,0
20250424,173700,9906467250,129700,129700,129700,129700,0
20250424,173600,9906467250,129700,129700,129700,129700,0
20250424,173500,9906467250,129700,129700,129700,129700,0
20250424,173400,9906467250,129700,129700,129700,129700,0
20250424,173300,9906467250,129700,129700,129700,129700,0
20250424,173200,9906467250,129700,129700,129700,129700,0
20250424,173100,9906467250,129700,129700,129700,129700,19315
20250424,173000,9906467250,129700,129700,129700,129700,0
20250424,172900,9906467250,129700,129700,129700,129700,0
20250424,172800,9906467250,129700,129700,129700,129700,0
20250424,172700,9906467250,129700,129700,129700,129700,0
20250424,172600,9906467250,129700,129700,129700,129700,0
20250424,172500,9906467250,129700,129700,129700,129700,0
20250424,172400,9906467250,129700,129700,129700,129700,0
20250424,172300,9906467250,129700,129700,129700,129700,0
20250424,172200,9906467250,129700,129700,129700,129700,0
20250424,172100,9906467250,129700,129700,129700,129700,0
20250424,172000,9906467250,129700,129700,129700,129700,0
20250424,171900,9906467250,129700,129700,129700,129700,0
20250424,171800,9906467250,129700,129700,129700,129700,0
20250424,171700,9906467250,129700,129700,129700,129700,0
20250424,171600,9906467250,129700,129700,129700,129700,0
20250424,171500,9906467250,129700,129700,129700,129700,0
20250424,171400,9906467250,129700,129700,129700,129700,0
20250424,171300,9906467250,129700,129700,129700,129700,0
20250424,171200,9906467250,129700,129700,129700,129700,0
20250424,171100,9906467250,129700,129700,129700,129700,0
20250424,171000,9906467250,129700,129700,129700,129700,0
20250424,170900,9906467250,129700,129700,129700,129700,0
20250424,170800,9906467250,129700,129700,129700,129700,0
20250424,170700,9906467250,129700,129700,129700,129700,0
20250424,170600,9906467250,129700,129700,129700,129700,0
20250424,170500,9906467250,129700,129700,129700,129700,0
20250424,170400,9906467250,129700,129700,129700,129700,0
20250424,170300,9906467250,129700,129700,129700,129700,0
20250424,170200,9906467250,129700,129700,129700,129700,0
20250424,170100,9906467250,129700,129700,129700,129700,19315
20250424,170000,9906467250,129700,129700,129700,129700,0
20250424,165900,9906467250,129700,129700,129700,129700,0
20250424,165800,9906467250,129700,129700,129700,129700,0
20250424,165700,9906467250,129700,129700,129700,129700,0
20250424,165600,9906467250,129700,129700,129700,129700,0
20250424,165500,9906467250,129700,129700,129700,129700,0
20250424,165400,9906467250,129700,129700,129700,129700,0
20250424,165300,9906467250,129700,129700,129700,129700,0
20250424,165200,9906467250,129700,129700,129700,129700,0
20250424,165100,9906467250,129700,129700,129700,129700,0
20250424,165000,9906467250,129700,129700,129700,129700,0
20250424,164900,9906467250,129700,129700,129700,129700,0
20250424,164800,9906467250,129700,129700,129700,129700,0
20250424,164700,9906467250,129700,129700,129700,129700,0
20250424,164600,9906467250,129700,129700,129700,129700,0
20250424,164500,9906467250,129700,129700,129700,129700,0
20250424,164400,9906467250,129700,129700,129700,129700,0
20250424,164300,9906467250,129700,129700,129700,129700,0
20250424,164200,9906467250,129700,129700,129700,129700,0
20250424,164100,9906467250,129700,129700,129700,129700,0
20250424,164000,9906467250,129700,129700,129700,129700,0
20250424,163900,9906467250,129700,129700,129700,129700,0
20250424,163800,9906467250,129700,129700,129700,129700,0
20250424,163700,9906467250,129700,129700,129700,129700,0
20250424,163600,9906467250,129700,129700,129700,129700,0
20250424,163500,9906467250,129700,129700,129700,129700,0
20250424,163400,9906467250,129700,129700,129700,129700,0
20250424,163300,9906467250,129700,129700,129700,129700,0
20250424,163200,9906467250,129700,129700,129700,129700,0
20250424,163100,9906467250,129700,129700,129700,129700,19315
20250424,163000,9906467250,129700,129700,129700,129700,0
20250424,162900,9906467250,129700,129700,129700,129700,0
20250424,162800,9906467250,129700,129700,129700,129700,0
20250424,162700,9906467250,129700,129700,129700,129700,0
20250424,162600,9906467250,129700,129700,129700,129700,0
20250424,162500,9906467250,129700,129700,129700,129700,0
20250424,162400,9906467250,129700,129700,129700,129700,0
20250424,162300,9906467250,129700,129700,129700,129700,0
20250424,162200,9906467250,129700,129700,129700,129700,0
20250424,162100,9906467250,129700,129700,129700,129700,0
20250424,162000,9906467250,129700,129700,129700,129700,0
20250424,161900,9906467250,129700,129700,129700,129700,0
20250424,161800,9906467250,129700,129700,129700,129700,0
20250424,161700,9906467250,129700,129700,129700,129700,0
20250424,161600,9906467250,129700,129700,129700,129700,0
20250424,161500,9906467250,129700,129700,129700,129700,0
20250424,161400,9906467250,129700,129700,129700,129700,0
20250424,161300,9906467250,129700,129700,129700,129700,0
20250424,161200,9906467250,129700,129700,129700,129700,0
20250424,161100,9906467250,129700,129700,129700,129700,0
20250424,161000,9906467250,129700,129700,129700,129700,0
20250424,160900,9906467250,129700,129700,129700,129700,0
20250424,160800,9906467250,129700,129700,129700,129700,0
20250424,160700,9906467250,129700,129700,129700,129700,0
20250424,160600,9906467250,129700,129700,129700,129700,0
20250424,160500,9906467250,129700,129700,129700,129700,0
20250424,160400,9906467250,129700,129700,129700,129700,0
20250424,160300,9906467250,129700,129700,129700,129700,0
20250424,160200,9906467250,129700,129700,129700,129700,0
20250424,160100,9906467250,129700,129700,129700,129700,19315
20250424,160000,9906467250,129700,129700,129700,129700,0
20250424,155900,9906467250,129700,129700,129700,129700,0
20250424,155800,9906467250,129700,129700,129700,129700,0
20250424,155700,9906467250,129700,129700,129700,129700,0
20250424,155600,9906467250,129700,129700,129700,129700,0
20250424,155500,9906467250,129700,129700,129700,129700,0
20250424,155400,9906467250,129700,129700,129700,129700,0
20250424,155300,9906467250,129700,129700,129700,129700,0
20250424,155200,9906467250,129700,129700,129700,129700,0
20250424,155100,9906467250,129700,129700,129700,129700,0
20250424,155000,9906467250,129700,129700,129700,129700,0
20250424,154900,9906467250,129700,129700,129700,129700,0
20250424,154800,9906467250,129700,129700,129700,129700,0
20250424,154700,9906467250,129700,129700,129700,129700,0
20250424,154600,9906467250,129700,129700,129700,129700,0
20250424,154500,9906467250,129700,129700,129700,129700,0
20250424,154400,9906467250,129700,129700,129700,129700,0
20250424,154300,9906467250,129700,129700,129700,129700,0
20250424,154200,9906467250,129700,129700,129700,129700,0
20250424,154100,9906467250,129700,129700,129700,129700,0
20250424,154000,9906467250,129700,129700,129700,129700,0
20250424,153900,9906467250,129700,129700,129700,129700,0
20250424,153800,9906467250,129700,129700,129700,129700,0
20250424,153700,9906467250,129700,129700,129700,129700,0
20250424,153600,9906467250,129700,129700,129700,129700,0
20250424,153500,9906467250,129700,129700,129700,129700,0
20250424,153400,9906467250,129700,129700,129700,129700,0
20250424,153300,9906467250,129700,129700,129700,129700,0
20250424,153200,9906467250,129700,129700,129700,129700,0
20250424,153100,9906467250,129700,129700,129700,129700,19315
20250424,153000,9906467250,129700,129700,129700,129700,19315
20250424,152900,7401311750,129700,129700,129700,129700,0
20250424,152800,7401311750,129700,129700,129700,129700,0
20250424,152700,7401311750,129700,129700,129700,129700,0
20250424,152600,7401311750,129700,129700,129700,129700,0
20250424,152500,7401311750,129700,129700,129700,129700,0
20250424,152400,7401311750,129700,129700,129700,129700,0
20250424,152300,7401311750,129700,129700,129700,129700,0
20250424,152200,7401311750,129700,129700,129700,129700,0
20250424,152100,7401311750,129700,129700,129700,129700,0
20250424,152000,7401311750,129700,129700,129700,129700,0
20250424,151900,7401311750,129700,129800,129800,129600,220
20250424,151800,7372776450,129800,129800,129800,129700,52
20250424,151700,7366030550,129800,129800,129900,129700,537
20250424,151600,7296328350,129800,129700,129800,129700,143
20250424,151500,7277780650,129700,129700,129800,129600,500
20250424,151400,7212921750,129700,129800,129800,129700,620
20250424,151300,7132487650,129800,129700,129800,129700,22
20250424,151200,7129632750,129800,129800,129800,129700,44
20250424,151100,7123923850,129700,129800,129800,129700,349
20250424,151000,7078642950,129800,129800,129800,129700,130
20250424,150900,7061781050,129700,129900,129900,129700,293
20250424,150800,7023757650,129900,129900,130000,129800,40
20250424,150700,7018563850,129900,129800,130000,129800,488
20250424,150600,6955171050,129800,129900,130000,129800,292
20250424,150500,6917227050,129900,129800,130000,129800,113
20250424,150400,6902546250,129800,130000,130000,129800,150
20250424,150300,6883059850,130000,129900,130000,129900,91
20250424,150200,6871238650,129900,130100,130200,129800,341
20250424,150100,6826913550,130100,130100,130100,130000,121
20250424,150000,6811173850,130100,130200,130200,130000,68
20250424,145900,6802325950,130100,130200,130200,130100,19
20250424,145800,6799852350,130200,130100,130200,130000,64
20250424,145700,6791527250,130200,130300,130300,130100,115
20250424,145600,6776558150,130300,130300,130300,130200,48
20250424,145500,6770306450,130300,130100,130300,130100,310
20250424,145400,6729941450,130200,130100,130200,130000,167
20250424,145300,6708210350,130100,130100,130200,130100,56
20250424,145200,6700922750,130100,130100,130100,130000,33
20250424,145100,6696629650,130200,130100,130200,130000,96
20250424,145000,6684142350,130100,130100,130100,130000,50
20250424,144900,6677638050,130100,130100,130100,130000,35
20250424,144800,6673084750,130100,130100,130100,130000,120
20250424,144700,6657473350,130100,130000,130100,129900,330
20250424,144600,6614572450,129900,129800,130100,129800,483
20250424,144500,6551787250,129900,129900,129900,129800,23
20250424,144400,6548799650,129800,129800,129900,129800,41
20250424,144300,6543474850,129900,129800,129900,129800,101
20250424,144200,6530357550,129900,129800,129900,129800,55
20250424,144100,6523214150,129900,129800,129900,129800,42
20250424,144000,6517758750,129900,129800,130000,129800,222
20250424,143900,6488917350,129800,129800,129900,129800,49
20250424,143800,6482553250,129900,129800,129900,129800,41
20250424,143700,6477229350,129900,129800,129900,129800,118
20250424,143600,6461910150,129900,129800,129900,129800,69
20250424,143500,6452950550,129900,129900,130000,129900,106
20250424,143400,6439176850,130000,129700,130000,129700,190
20250424,143300,6414510350,129800,129700,129800,129700,64
20250424,143200,6406206150,129800,129700,129800,129700,151
20250424,143100,6386607150,129800,129700,129800,129700,134
20250424,143000,6369222150,129800,129800,129800,129700,70
20250424,142900,6360139350,129800,129800,129900,129700,143
20250424,142800,6341580350,129800,129800,129900,129800,59
20250424,142700,6333918150,129900,129800,129900,129800,51
20250424,142600,6327294850,129900,129800,129900,129800,84
20250424,142500,6316387250,129900,129900,129900,129800,50
20250424,142400,6309893150,129900,129800,129900,129800,37
20250424,142300,6305088150,129900,129900,129900,129800,40
20250424,142200,6299892750,129900,129800,129900,129800,85
20250424,142100,6288855650,129900,130000,130000,129800,87
20250424,142000,6277551150,130000,130000,130000,129900,43
20250424,141900,6271962350,130000,129800,130000,129700,249
20250424,141800,6239634650,129800,129900,129900,129700,203
20250424,141700,6213301150,129900,129900,129900,129800,88
20250424,141600,6201874450,129800,129900,129900,129700,167
20250424,141500,6180193450,129900,129800,129900,129800,64
20250424,141400,6171882650,129800,129900,129900,129800,138
20250424,141300,6153963250,129900,129800,129900,129800,21
20250424,141200,6151235750,129800,129800,130000,129800,109
20250424,141100,6137078050,129800,129700,130000,129700,627
20250424,141000,6055679850,129700,129700,129800,129600,241
20250424,140900,6024420650,129700,129700,129700,129600,225
20250424,140800,5995255450,129700,129700,129800,129600,338
20250424,140700,5951414450,129700,129700,129800,129700,98
20250424,140600,5938695650,129800,129700,129800,129700,37
20250424,140500,5933893250,129800,129700,129800,129700,68
20250424,140400,5925068550,129700,129700,129900,129700,386
20250424,140300,5874963550,129700,129700,129800,129700,44
20250424,140200,5869253550,129800,129700,129800,129600,144
20250424,140100,5850574850,129700,129700,129700,129600,127
20250424,140000,5834106350,129600,129600,129700,129600,65
20250424,135900,5825676650,129700,129700,129700,129600,47
20250424,135800,5819581950,129600,129700,129700,129600,50
20250424,135700,5813097150,129700,129700,129700,129600,73
20250424,135600,5803632250,129700,129700,129700,129600,46
20250424,135500,5797667050,129700,129600,129700,129600,33
20250424,135400,5793387950,129700,129700,129700,129600,295
20250424,135300,5755147750,129600,129700,129700,129600,95
20250424,135200,5742831850,129700,129700,129700,129600,66
20250424,135100,5734274950,129700,129700,129700,129600,40
20250424,135000,5729087950,129700,129700,129700,129600,80
20250424,134900,5718714750,129600,129700,129700,129600,50
20250424,134800,5712231550,129700,129700,129700,129600,59
20250424,134700,5704579950,129700,129600,129800,129600,170
20250424,134600,5682532450,129700,129700,129800,129600,180
20250424,134500,5659185250,129600,129700,129700,129600,82
20250424,134400,5648552450,129700,129600,129700,129600,154
20250424,134300,5628579250,129700,129700,129700,129600,158
20250424,134200,5608089650,129700,129600,129700,129600,229
20250424,134100,5578389250,129700,129600,129700,129600,257
20250424,134000,5545057550,129700,129800,129800,129700,255
20250424,133900,5511980850,129800,129800,129800,129700,106
20250424,133800,5498225550,129800,129800,129800,129700,105
20250424,133700,5484597050,129700,129800,129900,129700,293
20250424,133600,5446566550,129800,129800,129800,129700,63
20250424,133500,5438391950,129800,129700,129800,129700,73
20250424,133400,5428918350,129800,129800,129800,129700,44
20250424,133300,5423208150,129800,129700,129800,129700,51
20250424,133200,5416591450,129800,129700,129800,129700,74
20250424,133100,5406989600,129700,129800,129800,129700,58
20250424,133000,5399463100,129800,129800,129900,129700,48
20250424,132900,5393230100,129700,129800,129900,129700,58
20250424,132800,5385699900,129900,129900,129900,129800,41
20250424,132700,5380374800,129900,129900,129900,129800,63
20250424,132600,5372192600,129900,129800,129900,129800,10
20250424,132500,5370894100,129800,129800,129800,129700,96
20250424,132400,5358436700,129800,129700,129800,129700,34
20250424,132300,5354023700,129800,129800,129800,129700,38
20250424,132200,5349092300,129700,129700,129700,129600,76
20250424,132100,5339237500,129600,129700,129700,129600,92
20250424,132000,5327305900,129700,129700,129800,129600,345
20250424,131900,5282550500,129600,129700,129700,129600,37
20250424,131800,5277752800,129700,129700,129700,129600,90
20250424,131700,5266082400,129600,129600,129700,129600,44
20250424,131600,5260376400,129700,129600,129700,129600,53
20250424,131500,5253504100,129600,129800,129800,129600,130
20250424,131400,5236641800,129700,129700,129800,129700,56
20250424,131300,5229373900,129800,129800,129800,129700,145
20250424,131200,5210553300,129800,129700,129800,129700,40
20250424,131100,5205362200,129800,129800,129900,129700,59
20250424,131000,5197706400,129900,129800,129900,129800,46
20250424,130900,5191732800,129900,129800,129900,129700,103
20250424,130800,5178361900,129800,129800,129800,129700,86
20250424,130700,5167200000,129700,129700,129800,129700,75
20250424,130600,5157468300,129700,129800,129800,129700,37
20250424,130500,5152666600,129800,129700,129800,129700,79
20250424,130400,5142413100,129800,129700,129800,129700,69
20250424,130300,5133459900,129800,129800,129800,129700,46
20250424,130200,5127489800,129900,129800,129900,129700,53
20250424,130100,5120609600,129900,129700,129900,129700,38
20250424,130000,5115677300,129800,129900,129900,129800,74
20250424,125900,5106069000,129800,129800,129900,129700,57
20250424,125800,5098670400,129800,129800,129900,129700,51
20250424,125700,5092051400,129800,129800,129900,129700,77
20250424,125600,5082059200,129900,129700,129900,129600,215
20250424,125500,5054162800,129700,129700,129700,129600,49
20250424,125400,5047807800,129700,129700,129700,129600,49
20250424,125300,5041453400,129700,129700,129700,129600,67
20250424,125200,5032766000,129700,129700,129700,129600,51
20250424,125100,5026152200,129700,129700,129700,129600,49
20250424,125000,5019797500,129700,129700,129700,129600,96
20250424,124900,5007351000,129700,129700,129700,129600,56
20250424,124800,5000088100,129700,129700,129700,129600,121
20250424,124700,4984398600,129700,129700,129700,129600,48
20250424,124600,4978174100,129700,129800,129800,129500,582
20250424,124500,4902697900,129800,129700,129900,129700,46
20250424,124400,4896727800,129700,129900,130000,129700,53
20250424,124300,4889847500,129700,129700,129800,129600,75
20250424,124200,4880122200,129600,129800,129900,129600,53
20250424,124100,4873248400,129900,129600,129900,129600,188
20250424,124000,4848881200,129600,129600,129600,129500,167
20250424,123900,4827240100,129600,129600,129600,129500,62
20250424,123800,4819207400,129600,129600,129600,129500,64
20250424,123700,4810913700,129600,129600,129600,129500,41
20250424,123600,4805600300,129600,129600,129600,129500,63
20250424,123500,4797436900,129600,129500,129600,129500,94
20250424,123400,4785259200,129600,129500,129600,129500,87
20250424,123300,4773985200,129600,129600,129600,129500,100
20250424,123200,4761025500,129500,129800,129800,129500,257
20250424,123100,4727704200,129800,129700,129800,129700,50
20250424,123000,4721214800,129800,129800,129800,129700,69
20250424,122900,4712260500,129800,129700,129800,129700,28
20250424,122800,4708626800,129800,129900,130000,129800,56
20250424,122700,4701354200,129800,129700,129900,129700,64
20250424,122600,4693049300,129700,129900,129900,129700,150
20250424,122500,4673584800,129800,129900,129900,129800,57
20250424,122400,4666183200,129800,129900,129900,129800,45
20250424,122300,4660338400,129900,129900,129900,129800,53
20250424,122200,4653454100,129900,129800,129900,129800,31
20250424,122100,4649428400,129800,129800,129800,129700,122
20250424,122000,4633596400,129800,129800,129800,129700,46
20250424,121900,4627626200,129800,129700,129800,129700,35
20250424,121800,4623083500,129800,129900,129900,129600,125
20250424,121700,4606867400,129800,129800,130000,129800,42
20250424,121600,4601411600,129800,129700,129900,129700,41
20250424,121500,4596088200,129700,129700,130000,129600,195
20250424,121400,4570793600,129600,129800,129800,129600,100
20250424,121300,4557827100,129800,129600,129900,129600,89
20250424,121200,4546282900,129700,130000,130000,129600,74
20250424,121100,4536683300,129700,129800,130000,129700,44
20250424,121000,4530973000,130000,130000,130000,129800,41
20250424,120900,4525646800,129800,129900,130000,129800,36
20250424,120800,4520971900,129900,129800,129900,129800,36
20250424,120700,4516296400,129800,129800,129800,129700,75
20250424,120600,4506565200,129800,129700,129800,129700,37
20250424,120500,4501763600,129700,129700,130000,129600,71
20250424,120400,4492552900,129700,129700,129700,129600,30
20250424,120300,4488662300,129600,129700,129800,129600,155
20250424,120200,4468562300,129800,129900,130000,129800,71
20250424,120100,4459338100,129900,129900,130000,129700,36
20250424,120000,4454661600,129800,129700,129800,129700,54
20250424,115900,4447654100,129800,129700,129800,129700,48
20250424,115800,4441424500,129800,129700,129900,129700,38
20250424,115700,4436492300,129900,129700,129900,129600,146
20250424,115600,4417559600,129600,129700,129800,129500,101
20250424,115500,4404471000,129600,129700,129700,129600,49
20250424,115400,4398117100,129700,129700,129700,129600,49
20250424,115300,4391762100,129700,129800,129800,129600,90
20250424,115200,4380088300,129700,129700,129800,129700,43
20250424,115100,4374508700,129700,129700,129800,129600,96
20250424,115000,4362057000,129700,129800,129800,129600,89
20250424,114900,4350517000,129700,129800,129800,129500,183
20250424,114800,4326797800,129800,129900,129900,129700,44
20250424,114700,4321088700,129600,129700,129800,129400,200
20250424,114600,4295172900,129800,129900,129900,129600,127
20250424,114500,4278704000,129900,129700,129900,129700,46
20250424,114400,4272733500,129800,129800,129800,129700,30
20250424,114300,4268839700,129700,129700,129800,129500,87
20250424,114200,4257558600,129800,129900,129900,129700,45
20250424,114100,4251715800,129800,129600,129800,129600,34
20250424,114000,4247304200,129600,129600,129700,129500,40
20250424,113900,4242120200,129500,129700,129700,129500,43
20250424,113800,4236548400,129600,129600,129700,129500,104
20250424,113700,4223072100,129700,129700,129700,129500,38
20250424,113600,4218144800,129600,129800,129800,129600,449
20250424,113500,4159932900,129700,129800,129800,129700,62
20250424,113400,4151888400,129800,129800,129800,129700,53
20250424,113300,4145010800,129700,129800,129800,129700,35
20250424,113200,4140468500,129800,129800,129800,129700,18
20250424,113100,4138133300,129800,129800,129900,129700,101
20250424,113000,4125022800,129800,129800,129900,129700,124
20250424,112900,4108922700,129700,129700,129800,129600,70
20250424,112800,4099841500,129600,129700,129800,129600,103
20250424,112700,4086488500,129700,129700,129800,129700,16
20250424,112600,4084413000,129600,129800,129900,129600,296
20250424,112500,4046021900,129900,130000,130000,129800,56
20250424,112400,4038743900,130000,129800,130000,129800,38
20250424,112300,4033810700,129800,129800,129900,129700,102
20250424,112200,4020569950,129700,129800,129800,129700,8
20250424,112100,4019531750,129700,129800,129800,129700,33
20250424,112000,4015251250,129700,129500,129800,129500,277
20250424,111900,3979328450,129500,129700,129800,129500,68
20250424,111800,3970516350,129800,129600,129800,129400,88
20250424,111700,3959112050,129600,129600,129600,129300,630
20250424,111600,3877619750,129600,129500,129600,129500,97
20250424,111500,3865057350,129600,129800,129800,129400,458
20250424,111400,3805738850,129700,129700,129800,129400,165
20250424,111300,3784357650,129600,129500,129900,129500,122
20250424,111200,3768533950,129500,129600,129600,129500,22
20250424,111100,3765683850,129600,129500,129600,129500,55
20250424,111000,3758557450,129500,129600,129600,129500,76
20250424,110900,3748713950,129600,129500,129600,129500,43
20250424,110800,3743141750,129600,129500,129600,129500,17
20250424,110700,3740940050,129500,129600,129600,129300,73
20250424,110600,3731485650,129600,129500,129700,129300,329
20250424,110500,3688875250,129500,129450,129500,129300,116
20250424,110400,3673867450,129500,129500,129600,129400,94
20250424,110300,3661694200,129500,129500,129500,129400,35
20250424,110200,3657164200,129400,129500,129600,129400,183
20250424,110100,3633465700,129600,129600,129700,129600,154
20250424,110000,3613507000,129800,129600,129800,129500,139
20250424,105900,3595486100,129500,129700,129700,129500,106
20250424,105800,3581748400,129700,129800,129800,129600,324
20250424,105700,3539724000,129700,129800,129800,129600,28
20250424,105600,3536092000,129800,129800,129800,129700,40
20250424,105500,3530903100,129800,129600,129800,129600,59
20250424,105400,3523256000,129700,129700,129700,129600,121
20250424,105300,3507569300,129600,129800,129800,129600,416
20250424,105200,3453585000,129700,129800,129800,129700,57
20250424,105100,3446190700,129700,129800,129800,129700,122
20250424,105000,3430365900,129700,129900,129900,129700,82
20250424,104900,3419723600,129800,129700,129900,129700,236
20250424,104800,3389089200,129700,129700,129800,129700,18
20250424,104700,3386753700,129800,129800,129800,129700,19
20250424,104600,3384288500,129700,129700,129800,129700,8
20250424,104500,3383250800,129800,130000,130000,129800,35
20250424,104400,3378707100,130000,129900,130000,129800,140
20250424,104300,3360530500,129900,129700,129900,129700,62
20250424,104200,3352484000,129800,129800,129800,129700,53
20250424,104100,3345607700,129900,129800,129900,129700,53
20250424,104000,3338728500,129900,129900,130000,129700,87
20250424,103900,3327430400,129800,129800,129900,129700,153
20250424,103800,3307576300,129800,129900,130100,129700,491
20250424,103700,3243821600,129800,129800,130000,129700,299
20250424,103600,3205003200,129800,129800,129800,129700,35
20250424,103500,3200462000,129700,129900,130000,129600,236
20250424,103400,3169825100,129900,130000,130000,129700,252
20250424,103300,3137107200,130000,129900,130000,129900,161
20250424,103200,3116189600,129900,129900,130000,129900,18
20250424,103100,3113850900,130000,129900,130000,129900,42
20250424,103000,3108393900,129900,129900,129900,129800,15
20250424,102900,3106445600,129800,129800,130000,129700,179
20250424,102800,3083205900,129800,129900,129900,129700,207
20250424,102700,3056336800,129900,129800,130000,129700,134
20250424,102600,3038928500,129700,129600,129900,129500,753
20250424,102500,2941364700,129500,129500,129600,129500,28
20250424,102400,2937738000,129500,129600,129600,129500,16
20250424,102300,2935665000,129600,129600,129600,129500,11
20250424,102200,2934239600,129500,129500,129600,129500,38
20250424,102100,2929316900,129600,129300,129700,129300,167
20250424,102000,2907678000,129300,129500,129600,129300,377
20250424,101900,2858874300,129500,129400,129600,129400,19
20250424,101800,2856413800,129400,129400,129600,129400,53
20250424,101700,2849552400,129400,129200,129600,129200,879
20250424,101600,2735814000,129300,129300,129400,129200,245
20250424,101500,2704137600,129400,129500,129500,129300,504
20250424,101400,2638950400,129500,129400,129500,129400,90
20250424,101300,2627303300,129400,129400,129500,129400,333
20250424,101200,2584212550,129400,129500,129500,129400,749
20250424,101100,2487263850,129500,129600,129800,129450,1104
20250424,101000,2344236750,129700,129800,129800,129700,208
20250424,100900,2317256850,129700,129700,129800,129700,13
20250424,100800,2315570250,129800,129950,129950,129800,311
20250424,100700,2275189200,129950,129900,130000,129900,13
20250424,100600,2273500350,130000,129900,130000,129900,28
20250424,100500,2269862850,129900,130000,130000,129800,24
20250424,100400,2266745350,129900,129800,130000,129800,181
20250424,100300,2243232050,129900,130000,130000,129800,103
20250424,100200,2229851950,129900,129900,130000,129900,83
20250424,100100,2219069650,130000,129900,130000,129800,42
20250424,100000,2213612150,129900,130000,130000,129800,79
20250424,095900,2203351750,130000,130100,130400,129800,231
20250424,095800,2173337150,130400,130300,130400,130000,55
20250424,095700,2166177650,130300,130100,130400,130000,65
20250424,095600,2157714650,130000,130000,130100,129900,160
20250424,095500,2136919950,130000,130000,130400,129900,597
20250424,095400,2059295850,130100,130000,130100,129900,202
20250424,095300,2033043350,130000,130000,130000,129900,186
20250424,095200,2008870350,130100,130100,130100,129800,76
20250424,095100,1999000950,130100,129800,130100,129800,179
20250424,095000,1975745450,129900,129800,130000,129700,669
20250424,094900,1888877150,129900,129900,129900,129800,43
20250424,094800,1883292350,129900,129900,130000,129900,134
20250424,094700,1865880650,129800,129800,130200,129800,217
20250424,094600,1837676350,129800,129800,129900,129800,6
20250424,094500,1836897250,129800,129900,130100,129600,652
20250424,094400,1752238950,129900,129700,129900,129700,48
20250424,094300,1746004350,129900,130100,130100,129800,153
20250424,094200,1726126650,130000,130000,130200,130000,69
20250424,094100,1717152150,130000,129900,130000,129900,94
20250424,094000,1704935450,129800,129800,129800,129500,726
20250424,093900,1610817050,129800,129900,129900,129700,126
20250424,093800,1594467750,129900,129800,129900,129700,238
20250424,093700,1563577450,129800,129800,129900,129800,87
20250424,093600,1552282950,129800,129900,130000,129800,28
20250424,093500,1548645350,129800,130100,130400,129800,609
20250424,093400,1469515450,130100,130300,130400,130000,145
20250424,093300,1450636750,130100,130300,130500,130100,56
20250424,093200,1443334250,130500,130000,130500,129900,65
20250424,093100,1434884650,129900,129800,130400,129700,297
20250424,093000,1396294250,129900,130300,130300,129700,373
20250424,092900,1347841750,130000,130000,130300,129900,90
20250424,092800,1336123250,130300,129800,130300,129800,729
20250424,092700,1241464750,129800,129900,130000,129700,100
20250424,092600,1228480850,129900,129500,130000,129400,714
20250424,092500,1135962650,129500,129700,129800,129500,240
20250424,092400,1104871350,129700,129600,129700,129600,76
20250424,092300,1095014650,129600,129700,129900,129600,299
20250424,092200,1056231650,129700,129600,129900,129600,195
20250424,092100,1030940550,129600,129600,129600,129400,774
20250424,092000,930692150,129600,129800,129800,129400,887
20250424,091900,815817350,129800,129900,130000,129800,155
20250424,091800,795696250,130000,129800,130000,129800,176
20250424,091700,772833050,129800,129800,129900,129800,156
20250424,091600,752581050,129900,130000,130100,129800,750
20250424,091500,655103350,129900,130100,130100,129900,279
20250424,091400,618846400,130000,130000,130200,130000,372
20250424,091300,570472500,129900,130000,130000,129900,37
20250424,091200,565665500,129800,129900,129900,129800,80
20250424,091100,555277100,129900,129800,129900,129700,513
20250424,091000,488656400,130000,130000,130100,129900,249
20250424,090900,456289500,130100,130200,130300,129900,779
20250424,090800,355032400,130300,130400,130400,130100,377
20250424,090700,305946500,130400,130400,130500,130300,93
20250424,090600,293821400,130400,130600,130800,130300,409
20250424,090500,240457600,130600,130900,131000,130500,251
20250424,090400,207669900,131100,131100,131100,131100,0
20250424,090300,207669900,131100,131100,131300,130700,194
20250424,090200,182231500,131100,131300,131300,131100,43
20250424,090100,176591300,131300,131300,131400,130800,252
20250424,090000,143535400,131300,131300,131400,130800,1094
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 190100 9906467250 129700 129700 129700 129700 19315
3 20250424 190000 9906467250 129700 129700 129700 129700 0
4 20250424 185900 9906467250 129700 129700 129700 129700 0
5 20250424 185800 9906467250 129700 129700 129700 129700 0
6 20250424 185700 9906467250 129700 129700 129700 129700 0
7 20250424 185600 9906467250 129700 129700 129700 129700 0
8 20250424 185500 9906467250 129700 129700 129700 129700 0
9 20250424 185400 9906467250 129700 129700 129700 129700 0
10 20250424 185300 9906467250 129700 129700 129700 129700 0
11 20250424 185200 9906467250 129700 129700 129700 129700 0
12 20250424 185100 9906467250 129700 129700 129700 129700 0
13 20250424 185000 9906467250 129700 129700 129700 129700 0
14 20250424 184900 9906467250 129700 129700 129700 129700 0
15 20250424 184800 9906467250 129700 129700 129700 129700 0
16 20250424 184700 9906467250 129700 129700 129700 129700 0
17 20250424 184600 9906467250 129700 129700 129700 129700 0
18 20250424 184500 9906467250 129700 129700 129700 129700 0
19 20250424 184400 9906467250 129700 129700 129700 129700 0
20 20250424 184300 9906467250 129700 129700 129700 129700 0
21 20250424 184200 9906467250 129700 129700 129700 129700 0
22 20250424 184100 9906467250 129700 129700 129700 129700 0
23 20250424 184000 9906467250 129700 129700 129700 129700 0
24 20250424 183900 9906467250 129700 129700 129700 129700 0
25 20250424 183800 9906467250 129700 129700 129700 129700 0
26 20250424 183700 9906467250 129700 129700 129700 129700 0
27 20250424 183600 9906467250 129700 129700 129700 129700 0
28 20250424 183500 9906467250 129700 129700 129700 129700 0
29 20250424 183400 9906467250 129700 129700 129700 129700 0
30 20250424 183300 9906467250 129700 129700 129700 129700 0
31 20250424 183200 9906467250 129700 129700 129700 129700 0
32 20250424 183100 9906467250 129700 129700 129700 129700 19315
33 20250424 183000 9906467250 129700 129700 129700 129700 0
34 20250424 182900 9906467250 129700 129700 129700 129700 0
35 20250424 182800 9906467250 129700 129700 129700 129700 0
36 20250424 182700 9906467250 129700 129700 129700 129700 0
37 20250424 182600 9906467250 129700 129700 129700 129700 0
38 20250424 182500 9906467250 129700 129700 129700 129700 0
39 20250424 182400 9906467250 129700 129700 129700 129700 0
40 20250424 182300 9906467250 129700 129700 129700 129700 0
41 20250424 182200 9906467250 129700 129700 129700 129700 0
42 20250424 182100 9906467250 129700 129700 129700 129700 0
43 20250424 182000 9906467250 129700 129700 129700 129700 0
44 20250424 181900 9906467250 129700 129700 129700 129700 0
45 20250424 181800 9906467250 129700 129700 129700 129700 0
46 20250424 181700 9906467250 129700 129700 129700 129700 0
47 20250424 181600 9906467250 129700 129700 129700 129700 0
48 20250424 181500 9906467250 129700 129700 129700 129700 0
49 20250424 181400 9906467250 129700 129700 129700 129700 0
50 20250424 181300 9906467250 129700 129700 129700 129700 0
51 20250424 181200 9906467250 129700 129700 129700 129700 0
52 20250424 181100 9906467250 129700 129700 129700 129700 0
53 20250424 181000 9906467250 129700 129700 129700 129700 0
54 20250424 180900 9906467250 129700 129700 129700 129700 0
55 20250424 180800 9906467250 129700 129700 129700 129700 0
56 20250424 180700 9906467250 129700 129700 129700 129700 0
57 20250424 180600 9906467250 129700 129700 129700 129700 0
58 20250424 180500 9906467250 129700 129700 129700 129700 0
59 20250424 180400 9906467250 129700 129700 129700 129700 0
60 20250424 180300 9906467250 129700 129700 129700 129700 0
61 20250424 180200 9906467250 129700 129700 129700 129700 0
62 20250424 180100 9906467250 129700 129700 129700 129700 19315
63 20250424 180000 9906467250 129700 129700 129700 129700 0
64 20250424 175900 9906467250 129700 129700 129700 129700 0
65 20250424 175800 9906467250 129700 129700 129700 129700 0
66 20250424 175700 9906467250 129700 129700 129700 129700 0
67 20250424 175600 9906467250 129700 129700 129700 129700 0
68 20250424 175500 9906467250 129700 129700 129700 129700 0
69 20250424 175400 9906467250 129700 129700 129700 129700 0
70 20250424 175300 9906467250 129700 129700 129700 129700 0
71 20250424 175200 9906467250 129700 129700 129700 129700 0
72 20250424 175100 9906467250 129700 129700 129700 129700 0
73 20250424 175000 9906467250 129700 129700 129700 129700 0
74 20250424 174900 9906467250 129700 129700 129700 129700 0
75 20250424 174800 9906467250 129700 129700 129700 129700 0
76 20250424 174700 9906467250 129700 129700 129700 129700 0
77 20250424 174600 9906467250 129700 129700 129700 129700 0
78 20250424 174500 9906467250 129700 129700 129700 129700 0
79 20250424 174400 9906467250 129700 129700 129700 129700 0
80 20250424 174300 9906467250 129700 129700 129700 129700 0
81 20250424 174200 9906467250 129700 129700 129700 129700 0
82 20250424 174100 9906467250 129700 129700 129700 129700 0
83 20250424 174000 9906467250 129700 129700 129700 129700 0
84 20250424 173900 9906467250 129700 129700 129700 129700 0
85 20250424 173800 9906467250 129700 129700 129700 129700 0
86 20250424 173700 9906467250 129700 129700 129700 129700 0
87 20250424 173600 9906467250 129700 129700 129700 129700 0
88 20250424 173500 9906467250 129700 129700 129700 129700 0
89 20250424 173400 9906467250 129700 129700 129700 129700 0
90 20250424 173300 9906467250 129700 129700 129700 129700 0
91 20250424 173200 9906467250 129700 129700 129700 129700 0
92 20250424 173100 9906467250 129700 129700 129700 129700 19315
93 20250424 173000 9906467250 129700 129700 129700 129700 0
94 20250424 172900 9906467250 129700 129700 129700 129700 0
95 20250424 172800 9906467250 129700 129700 129700 129700 0
96 20250424 172700 9906467250 129700 129700 129700 129700 0
97 20250424 172600 9906467250 129700 129700 129700 129700 0
98 20250424 172500 9906467250 129700 129700 129700 129700 0
99 20250424 172400 9906467250 129700 129700 129700 129700 0
100 20250424 172300 9906467250 129700 129700 129700 129700 0
101 20250424 172200 9906467250 129700 129700 129700 129700 0
102 20250424 172100 9906467250 129700 129700 129700 129700 0
103 20250424 172000 9906467250 129700 129700 129700 129700 0
104 20250424 171900 9906467250 129700 129700 129700 129700 0
105 20250424 171800 9906467250 129700 129700 129700 129700 0
106 20250424 171700 9906467250 129700 129700 129700 129700 0
107 20250424 171600 9906467250 129700 129700 129700 129700 0
108 20250424 171500 9906467250 129700 129700 129700 129700 0
109 20250424 171400 9906467250 129700 129700 129700 129700 0
110 20250424 171300 9906467250 129700 129700 129700 129700 0
111 20250424 171200 9906467250 129700 129700 129700 129700 0
112 20250424 171100 9906467250 129700 129700 129700 129700 0
113 20250424 171000 9906467250 129700 129700 129700 129700 0
114 20250424 170900 9906467250 129700 129700 129700 129700 0
115 20250424 170800 9906467250 129700 129700 129700 129700 0
116 20250424 170700 9906467250 129700 129700 129700 129700 0
117 20250424 170600 9906467250 129700 129700 129700 129700 0
118 20250424 170500 9906467250 129700 129700 129700 129700 0
119 20250424 170400 9906467250 129700 129700 129700 129700 0
120 20250424 170300 9906467250 129700 129700 129700 129700 0
121 20250424 170200 9906467250 129700 129700 129700 129700 0
122 20250424 170100 9906467250 129700 129700 129700 129700 19315
123 20250424 170000 9906467250 129700 129700 129700 129700 0
124 20250424 165900 9906467250 129700 129700 129700 129700 0
125 20250424 165800 9906467250 129700 129700 129700 129700 0
126 20250424 165700 9906467250 129700 129700 129700 129700 0
127 20250424 165600 9906467250 129700 129700 129700 129700 0
128 20250424 165500 9906467250 129700 129700 129700 129700 0
129 20250424 165400 9906467250 129700 129700 129700 129700 0
130 20250424 165300 9906467250 129700 129700 129700 129700 0
131 20250424 165200 9906467250 129700 129700 129700 129700 0
132 20250424 165100 9906467250 129700 129700 129700 129700 0
133 20250424 165000 9906467250 129700 129700 129700 129700 0
134 20250424 164900 9906467250 129700 129700 129700 129700 0
135 20250424 164800 9906467250 129700 129700 129700 129700 0
136 20250424 164700 9906467250 129700 129700 129700 129700 0
137 20250424 164600 9906467250 129700 129700 129700 129700 0
138 20250424 164500 9906467250 129700 129700 129700 129700 0
139 20250424 164400 9906467250 129700 129700 129700 129700 0
140 20250424 164300 9906467250 129700 129700 129700 129700 0
141 20250424 164200 9906467250 129700 129700 129700 129700 0
142 20250424 164100 9906467250 129700 129700 129700 129700 0
143 20250424 164000 9906467250 129700 129700 129700 129700 0
144 20250424 163900 9906467250 129700 129700 129700 129700 0
145 20250424 163800 9906467250 129700 129700 129700 129700 0
146 20250424 163700 9906467250 129700 129700 129700 129700 0
147 20250424 163600 9906467250 129700 129700 129700 129700 0
148 20250424 163500 9906467250 129700 129700 129700 129700 0
149 20250424 163400 9906467250 129700 129700 129700 129700 0
150 20250424 163300 9906467250 129700 129700 129700 129700 0
151 20250424 163200 9906467250 129700 129700 129700 129700 0
152 20250424 163100 9906467250 129700 129700 129700 129700 19315
153 20250424 163000 9906467250 129700 129700 129700 129700 0
154 20250424 162900 9906467250 129700 129700 129700 129700 0
155 20250424 162800 9906467250 129700 129700 129700 129700 0
156 20250424 162700 9906467250 129700 129700 129700 129700 0
157 20250424 162600 9906467250 129700 129700 129700 129700 0
158 20250424 162500 9906467250 129700 129700 129700 129700 0
159 20250424 162400 9906467250 129700 129700 129700 129700 0
160 20250424 162300 9906467250 129700 129700 129700 129700 0
161 20250424 162200 9906467250 129700 129700 129700 129700 0
162 20250424 162100 9906467250 129700 129700 129700 129700 0
163 20250424 162000 9906467250 129700 129700 129700 129700 0
164 20250424 161900 9906467250 129700 129700 129700 129700 0
165 20250424 161800 9906467250 129700 129700 129700 129700 0
166 20250424 161700 9906467250 129700 129700 129700 129700 0
167 20250424 161600 9906467250 129700 129700 129700 129700 0
168 20250424 161500 9906467250 129700 129700 129700 129700 0
169 20250424 161400 9906467250 129700 129700 129700 129700 0
170 20250424 161300 9906467250 129700 129700 129700 129700 0
171 20250424 161200 9906467250 129700 129700 129700 129700 0
172 20250424 161100 9906467250 129700 129700 129700 129700 0
173 20250424 161000 9906467250 129700 129700 129700 129700 0
174 20250424 160900 9906467250 129700 129700 129700 129700 0
175 20250424 160800 9906467250 129700 129700 129700 129700 0
176 20250424 160700 9906467250 129700 129700 129700 129700 0
177 20250424 160600 9906467250 129700 129700 129700 129700 0
178 20250424 160500 9906467250 129700 129700 129700 129700 0
179 20250424 160400 9906467250 129700 129700 129700 129700 0
180 20250424 160300 9906467250 129700 129700 129700 129700 0
181 20250424 160200 9906467250 129700 129700 129700 129700 0
182 20250424 160100 9906467250 129700 129700 129700 129700 19315
183 20250424 160000 9906467250 129700 129700 129700 129700 0
184 20250424 155900 9906467250 129700 129700 129700 129700 0
185 20250424 155800 9906467250 129700 129700 129700 129700 0
186 20250424 155700 9906467250 129700 129700 129700 129700 0
187 20250424 155600 9906467250 129700 129700 129700 129700 0
188 20250424 155500 9906467250 129700 129700 129700 129700 0
189 20250424 155400 9906467250 129700 129700 129700 129700 0
190 20250424 155300 9906467250 129700 129700 129700 129700 0
191 20250424 155200 9906467250 129700 129700 129700 129700 0
192 20250424 155100 9906467250 129700 129700 129700 129700 0
193 20250424 155000 9906467250 129700 129700 129700 129700 0
194 20250424 154900 9906467250 129700 129700 129700 129700 0
195 20250424 154800 9906467250 129700 129700 129700 129700 0
196 20250424 154700 9906467250 129700 129700 129700 129700 0
197 20250424 154600 9906467250 129700 129700 129700 129700 0
198 20250424 154500 9906467250 129700 129700 129700 129700 0
199 20250424 154400 9906467250 129700 129700 129700 129700 0
200 20250424 154300 9906467250 129700 129700 129700 129700 0
201 20250424 154200 9906467250 129700 129700 129700 129700 0
202 20250424 154100 9906467250 129700 129700 129700 129700 0
203 20250424 154000 9906467250 129700 129700 129700 129700 0
204 20250424 153900 9906467250 129700 129700 129700 129700 0
205 20250424 153800 9906467250 129700 129700 129700 129700 0
206 20250424 153700 9906467250 129700 129700 129700 129700 0
207 20250424 153600 9906467250 129700 129700 129700 129700 0
208 20250424 153500 9906467250 129700 129700 129700 129700 0
209 20250424 153400 9906467250 129700 129700 129700 129700 0
210 20250424 153300 9906467250 129700 129700 129700 129700 0
211 20250424 153200 9906467250 129700 129700 129700 129700 0
212 20250424 153100 9906467250 129700 129700 129700 129700 19315
213 20250424 153000 9906467250 129700 129700 129700 129700 19315
214 20250424 152900 7401311750 129700 129700 129700 129700 0
215 20250424 152800 7401311750 129700 129700 129700 129700 0
216 20250424 152700 7401311750 129700 129700 129700 129700 0
217 20250424 152600 7401311750 129700 129700 129700 129700 0
218 20250424 152500 7401311750 129700 129700 129700 129700 0
219 20250424 152400 7401311750 129700 129700 129700 129700 0
220 20250424 152300 7401311750 129700 129700 129700 129700 0
221 20250424 152200 7401311750 129700 129700 129700 129700 0
222 20250424 152100 7401311750 129700 129700 129700 129700 0
223 20250424 152000 7401311750 129700 129700 129700 129700 0
224 20250424 151900 7401311750 129700 129800 129800 129600 220
225 20250424 151800 7372776450 129800 129800 129800 129700 52
226 20250424 151700 7366030550 129800 129800 129900 129700 537
227 20250424 151600 7296328350 129800 129700 129800 129700 143
228 20250424 151500 7277780650 129700 129700 129800 129600 500
229 20250424 151400 7212921750 129700 129800 129800 129700 620
230 20250424 151300 7132487650 129800 129700 129800 129700 22
231 20250424 151200 7129632750 129800 129800 129800 129700 44
232 20250424 151100 7123923850 129700 129800 129800 129700 349
233 20250424 151000 7078642950 129800 129800 129800 129700 130
234 20250424 150900 7061781050 129700 129900 129900 129700 293
235 20250424 150800 7023757650 129900 129900 130000 129800 40
236 20250424 150700 7018563850 129900 129800 130000 129800 488
237 20250424 150600 6955171050 129800 129900 130000 129800 292
238 20250424 150500 6917227050 129900 129800 130000 129800 113
239 20250424 150400 6902546250 129800 130000 130000 129800 150
240 20250424 150300 6883059850 130000 129900 130000 129900 91
241 20250424 150200 6871238650 129900 130100 130200 129800 341
242 20250424 150100 6826913550 130100 130100 130100 130000 121
243 20250424 150000 6811173850 130100 130200 130200 130000 68
244 20250424 145900 6802325950 130100 130200 130200 130100 19
245 20250424 145800 6799852350 130200 130100 130200 130000 64
246 20250424 145700 6791527250 130200 130300 130300 130100 115
247 20250424 145600 6776558150 130300 130300 130300 130200 48
248 20250424 145500 6770306450 130300 130100 130300 130100 310
249 20250424 145400 6729941450 130200 130100 130200 130000 167
250 20250424 145300 6708210350 130100 130100 130200 130100 56
251 20250424 145200 6700922750 130100 130100 130100 130000 33
252 20250424 145100 6696629650 130200 130100 130200 130000 96
253 20250424 145000 6684142350 130100 130100 130100 130000 50
254 20250424 144900 6677638050 130100 130100 130100 130000 35
255 20250424 144800 6673084750 130100 130100 130100 130000 120
256 20250424 144700 6657473350 130100 130000 130100 129900 330
257 20250424 144600 6614572450 129900 129800 130100 129800 483
258 20250424 144500 6551787250 129900 129900 129900 129800 23
259 20250424 144400 6548799650 129800 129800 129900 129800 41
260 20250424 144300 6543474850 129900 129800 129900 129800 101
261 20250424 144200 6530357550 129900 129800 129900 129800 55
262 20250424 144100 6523214150 129900 129800 129900 129800 42
263 20250424 144000 6517758750 129900 129800 130000 129800 222
264 20250424 143900 6488917350 129800 129800 129900 129800 49
265 20250424 143800 6482553250 129900 129800 129900 129800 41
266 20250424 143700 6477229350 129900 129800 129900 129800 118
267 20250424 143600 6461910150 129900 129800 129900 129800 69
268 20250424 143500 6452950550 129900 129900 130000 129900 106
269 20250424 143400 6439176850 130000 129700 130000 129700 190
270 20250424 143300 6414510350 129800 129700 129800 129700 64
271 20250424 143200 6406206150 129800 129700 129800 129700 151
272 20250424 143100 6386607150 129800 129700 129800 129700 134
273 20250424 143000 6369222150 129800 129800 129800 129700 70
274 20250424 142900 6360139350 129800 129800 129900 129700 143
275 20250424 142800 6341580350 129800 129800 129900 129800 59
276 20250424 142700 6333918150 129900 129800 129900 129800 51
277 20250424 142600 6327294850 129900 129800 129900 129800 84
278 20250424 142500 6316387250 129900 129900 129900 129800 50
279 20250424 142400 6309893150 129900 129800 129900 129800 37
280 20250424 142300 6305088150 129900 129900 129900 129800 40
281 20250424 142200 6299892750 129900 129800 129900 129800 85
282 20250424 142100 6288855650 129900 130000 130000 129800 87
283 20250424 142000 6277551150 130000 130000 130000 129900 43
284 20250424 141900 6271962350 130000 129800 130000 129700 249
285 20250424 141800 6239634650 129800 129900 129900 129700 203
286 20250424 141700 6213301150 129900 129900 129900 129800 88
287 20250424 141600 6201874450 129800 129900 129900 129700 167
288 20250424 141500 6180193450 129900 129800 129900 129800 64
289 20250424 141400 6171882650 129800 129900 129900 129800 138
290 20250424 141300 6153963250 129900 129800 129900 129800 21
291 20250424 141200 6151235750 129800 129800 130000 129800 109
292 20250424 141100 6137078050 129800 129700 130000 129700 627
293 20250424 141000 6055679850 129700 129700 129800 129600 241
294 20250424 140900 6024420650 129700 129700 129700 129600 225
295 20250424 140800 5995255450 129700 129700 129800 129600 338
296 20250424 140700 5951414450 129700 129700 129800 129700 98
297 20250424 140600 5938695650 129800 129700 129800 129700 37
298 20250424 140500 5933893250 129800 129700 129800 129700 68
299 20250424 140400 5925068550 129700 129700 129900 129700 386
300 20250424 140300 5874963550 129700 129700 129800 129700 44
301 20250424 140200 5869253550 129800 129700 129800 129600 144
302 20250424 140100 5850574850 129700 129700 129700 129600 127
303 20250424 140000 5834106350 129600 129600 129700 129600 65
304 20250424 135900 5825676650 129700 129700 129700 129600 47
305 20250424 135800 5819581950 129600 129700 129700 129600 50
306 20250424 135700 5813097150 129700 129700 129700 129600 73
307 20250424 135600 5803632250 129700 129700 129700 129600 46
308 20250424 135500 5797667050 129700 129600 129700 129600 33
309 20250424 135400 5793387950 129700 129700 129700 129600 295
310 20250424 135300 5755147750 129600 129700 129700 129600 95
311 20250424 135200 5742831850 129700 129700 129700 129600 66
312 20250424 135100 5734274950 129700 129700 129700 129600 40
313 20250424 135000 5729087950 129700 129700 129700 129600 80
314 20250424 134900 5718714750 129600 129700 129700 129600 50
315 20250424 134800 5712231550 129700 129700 129700 129600 59
316 20250424 134700 5704579950 129700 129600 129800 129600 170
317 20250424 134600 5682532450 129700 129700 129800 129600 180
318 20250424 134500 5659185250 129600 129700 129700 129600 82
319 20250424 134400 5648552450 129700 129600 129700 129600 154
320 20250424 134300 5628579250 129700 129700 129700 129600 158
321 20250424 134200 5608089650 129700 129600 129700 129600 229
322 20250424 134100 5578389250 129700 129600 129700 129600 257
323 20250424 134000 5545057550 129700 129800 129800 129700 255
324 20250424 133900 5511980850 129800 129800 129800 129700 106
325 20250424 133800 5498225550 129800 129800 129800 129700 105
326 20250424 133700 5484597050 129700 129800 129900 129700 293
327 20250424 133600 5446566550 129800 129800 129800 129700 63
328 20250424 133500 5438391950 129800 129700 129800 129700 73
329 20250424 133400 5428918350 129800 129800 129800 129700 44
330 20250424 133300 5423208150 129800 129700 129800 129700 51
331 20250424 133200 5416591450 129800 129700 129800 129700 74
332 20250424 133100 5406989600 129700 129800 129800 129700 58
333 20250424 133000 5399463100 129800 129800 129900 129700 48
334 20250424 132900 5393230100 129700 129800 129900 129700 58
335 20250424 132800 5385699900 129900 129900 129900 129800 41
336 20250424 132700 5380374800 129900 129900 129900 129800 63
337 20250424 132600 5372192600 129900 129800 129900 129800 10
338 20250424 132500 5370894100 129800 129800 129800 129700 96
339 20250424 132400 5358436700 129800 129700 129800 129700 34
340 20250424 132300 5354023700 129800 129800 129800 129700 38
341 20250424 132200 5349092300 129700 129700 129700 129600 76
342 20250424 132100 5339237500 129600 129700 129700 129600 92
343 20250424 132000 5327305900 129700 129700 129800 129600 345
344 20250424 131900 5282550500 129600 129700 129700 129600 37
345 20250424 131800 5277752800 129700 129700 129700 129600 90
346 20250424 131700 5266082400 129600 129600 129700 129600 44
347 20250424 131600 5260376400 129700 129600 129700 129600 53
348 20250424 131500 5253504100 129600 129800 129800 129600 130
349 20250424 131400 5236641800 129700 129700 129800 129700 56
350 20250424 131300 5229373900 129800 129800 129800 129700 145
351 20250424 131200 5210553300 129800 129700 129800 129700 40
352 20250424 131100 5205362200 129800 129800 129900 129700 59
353 20250424 131000 5197706400 129900 129800 129900 129800 46
354 20250424 130900 5191732800 129900 129800 129900 129700 103
355 20250424 130800 5178361900 129800 129800 129800 129700 86
356 20250424 130700 5167200000 129700 129700 129800 129700 75
357 20250424 130600 5157468300 129700 129800 129800 129700 37
358 20250424 130500 5152666600 129800 129700 129800 129700 79
359 20250424 130400 5142413100 129800 129700 129800 129700 69
360 20250424 130300 5133459900 129800 129800 129800 129700 46
361 20250424 130200 5127489800 129900 129800 129900 129700 53
362 20250424 130100 5120609600 129900 129700 129900 129700 38
363 20250424 130000 5115677300 129800 129900 129900 129800 74
364 20250424 125900 5106069000 129800 129800 129900 129700 57
365 20250424 125800 5098670400 129800 129800 129900 129700 51
366 20250424 125700 5092051400 129800 129800 129900 129700 77
367 20250424 125600 5082059200 129900 129700 129900 129600 215
368 20250424 125500 5054162800 129700 129700 129700 129600 49
369 20250424 125400 5047807800 129700 129700 129700 129600 49
370 20250424 125300 5041453400 129700 129700 129700 129600 67
371 20250424 125200 5032766000 129700 129700 129700 129600 51
372 20250424 125100 5026152200 129700 129700 129700 129600 49
373 20250424 125000 5019797500 129700 129700 129700 129600 96
374 20250424 124900 5007351000 129700 129700 129700 129600 56
375 20250424 124800 5000088100 129700 129700 129700 129600 121
376 20250424 124700 4984398600 129700 129700 129700 129600 48
377 20250424 124600 4978174100 129700 129800 129800 129500 582
378 20250424 124500 4902697900 129800 129700 129900 129700 46
379 20250424 124400 4896727800 129700 129900 130000 129700 53
380 20250424 124300 4889847500 129700 129700 129800 129600 75
381 20250424 124200 4880122200 129600 129800 129900 129600 53
382 20250424 124100 4873248400 129900 129600 129900 129600 188
383 20250424 124000 4848881200 129600 129600 129600 129500 167
384 20250424 123900 4827240100 129600 129600 129600 129500 62
385 20250424 123800 4819207400 129600 129600 129600 129500 64
386 20250424 123700 4810913700 129600 129600 129600 129500 41
387 20250424 123600 4805600300 129600 129600 129600 129500 63
388 20250424 123500 4797436900 129600 129500 129600 129500 94
389 20250424 123400 4785259200 129600 129500 129600 129500 87
390 20250424 123300 4773985200 129600 129600 129600 129500 100
391 20250424 123200 4761025500 129500 129800 129800 129500 257
392 20250424 123100 4727704200 129800 129700 129800 129700 50
393 20250424 123000 4721214800 129800 129800 129800 129700 69
394 20250424 122900 4712260500 129800 129700 129800 129700 28
395 20250424 122800 4708626800 129800 129900 130000 129800 56
396 20250424 122700 4701354200 129800 129700 129900 129700 64
397 20250424 122600 4693049300 129700 129900 129900 129700 150
398 20250424 122500 4673584800 129800 129900 129900 129800 57
399 20250424 122400 4666183200 129800 129900 129900 129800 45
400 20250424 122300 4660338400 129900 129900 129900 129800 53
401 20250424 122200 4653454100 129900 129800 129900 129800 31
402 20250424 122100 4649428400 129800 129800 129800 129700 122
403 20250424 122000 4633596400 129800 129800 129800 129700 46
404 20250424 121900 4627626200 129800 129700 129800 129700 35
405 20250424 121800 4623083500 129800 129900 129900 129600 125
406 20250424 121700 4606867400 129800 129800 130000 129800 42
407 20250424 121600 4601411600 129800 129700 129900 129700 41
408 20250424 121500 4596088200 129700 129700 130000 129600 195
409 20250424 121400 4570793600 129600 129800 129800 129600 100
410 20250424 121300 4557827100 129800 129600 129900 129600 89
411 20250424 121200 4546282900 129700 130000 130000 129600 74
412 20250424 121100 4536683300 129700 129800 130000 129700 44
413 20250424 121000 4530973000 130000 130000 130000 129800 41
414 20250424 120900 4525646800 129800 129900 130000 129800 36
415 20250424 120800 4520971900 129900 129800 129900 129800 36
416 20250424 120700 4516296400 129800 129800 129800 129700 75
417 20250424 120600 4506565200 129800 129700 129800 129700 37
418 20250424 120500 4501763600 129700 129700 130000 129600 71
419 20250424 120400 4492552900 129700 129700 129700 129600 30
420 20250424 120300 4488662300 129600 129700 129800 129600 155
421 20250424 120200 4468562300 129800 129900 130000 129800 71
422 20250424 120100 4459338100 129900 129900 130000 129700 36
423 20250424 120000 4454661600 129800 129700 129800 129700 54
424 20250424 115900 4447654100 129800 129700 129800 129700 48
425 20250424 115800 4441424500 129800 129700 129900 129700 38
426 20250424 115700 4436492300 129900 129700 129900 129600 146
427 20250424 115600 4417559600 129600 129700 129800 129500 101
428 20250424 115500 4404471000 129600 129700 129700 129600 49
429 20250424 115400 4398117100 129700 129700 129700 129600 49
430 20250424 115300 4391762100 129700 129800 129800 129600 90
431 20250424 115200 4380088300 129700 129700 129800 129700 43
432 20250424 115100 4374508700 129700 129700 129800 129600 96
433 20250424 115000 4362057000 129700 129800 129800 129600 89
434 20250424 114900 4350517000 129700 129800 129800 129500 183
435 20250424 114800 4326797800 129800 129900 129900 129700 44
436 20250424 114700 4321088700 129600 129700 129800 129400 200
437 20250424 114600 4295172900 129800 129900 129900 129600 127
438 20250424 114500 4278704000 129900 129700 129900 129700 46
439 20250424 114400 4272733500 129800 129800 129800 129700 30
440 20250424 114300 4268839700 129700 129700 129800 129500 87
441 20250424 114200 4257558600 129800 129900 129900 129700 45
442 20250424 114100 4251715800 129800 129600 129800 129600 34
443 20250424 114000 4247304200 129600 129600 129700 129500 40
444 20250424 113900 4242120200 129500 129700 129700 129500 43
445 20250424 113800 4236548400 129600 129600 129700 129500 104
446 20250424 113700 4223072100 129700 129700 129700 129500 38
447 20250424 113600 4218144800 129600 129800 129800 129600 449
448 20250424 113500 4159932900 129700 129800 129800 129700 62
449 20250424 113400 4151888400 129800 129800 129800 129700 53
450 20250424 113300 4145010800 129700 129800 129800 129700 35
451 20250424 113200 4140468500 129800 129800 129800 129700 18
452 20250424 113100 4138133300 129800 129800 129900 129700 101
453 20250424 113000 4125022800 129800 129800 129900 129700 124
454 20250424 112900 4108922700 129700 129700 129800 129600 70
455 20250424 112800 4099841500 129600 129700 129800 129600 103
456 20250424 112700 4086488500 129700 129700 129800 129700 16
457 20250424 112600 4084413000 129600 129800 129900 129600 296
458 20250424 112500 4046021900 129900 130000 130000 129800 56
459 20250424 112400 4038743900 130000 129800 130000 129800 38
460 20250424 112300 4033810700 129800 129800 129900 129700 102
461 20250424 112200 4020569950 129700 129800 129800 129700 8
462 20250424 112100 4019531750 129700 129800 129800 129700 33
463 20250424 112000 4015251250 129700 129500 129800 129500 277
464 20250424 111900 3979328450 129500 129700 129800 129500 68
465 20250424 111800 3970516350 129800 129600 129800 129400 88
466 20250424 111700 3959112050 129600 129600 129600 129300 630
467 20250424 111600 3877619750 129600 129500 129600 129500 97
468 20250424 111500 3865057350 129600 129800 129800 129400 458
469 20250424 111400 3805738850 129700 129700 129800 129400 165
470 20250424 111300 3784357650 129600 129500 129900 129500 122
471 20250424 111200 3768533950 129500 129600 129600 129500 22
472 20250424 111100 3765683850 129600 129500 129600 129500 55
473 20250424 111000 3758557450 129500 129600 129600 129500 76
474 20250424 110900 3748713950 129600 129500 129600 129500 43
475 20250424 110800 3743141750 129600 129500 129600 129500 17
476 20250424 110700 3740940050 129500 129600 129600 129300 73
477 20250424 110600 3731485650 129600 129500 129700 129300 329
478 20250424 110500 3688875250 129500 129450 129500 129300 116
479 20250424 110400 3673867450 129500 129500 129600 129400 94
480 20250424 110300 3661694200 129500 129500 129500 129400 35
481 20250424 110200 3657164200 129400 129500 129600 129400 183
482 20250424 110100 3633465700 129600 129600 129700 129600 154
483 20250424 110000 3613507000 129800 129600 129800 129500 139
484 20250424 105900 3595486100 129500 129700 129700 129500 106
485 20250424 105800 3581748400 129700 129800 129800 129600 324
486 20250424 105700 3539724000 129700 129800 129800 129600 28
487 20250424 105600 3536092000 129800 129800 129800 129700 40
488 20250424 105500 3530903100 129800 129600 129800 129600 59
489 20250424 105400 3523256000 129700 129700 129700 129600 121
490 20250424 105300 3507569300 129600 129800 129800 129600 416
491 20250424 105200 3453585000 129700 129800 129800 129700 57
492 20250424 105100 3446190700 129700 129800 129800 129700 122
493 20250424 105000 3430365900 129700 129900 129900 129700 82
494 20250424 104900 3419723600 129800 129700 129900 129700 236
495 20250424 104800 3389089200 129700 129700 129800 129700 18
496 20250424 104700 3386753700 129800 129800 129800 129700 19
497 20250424 104600 3384288500 129700 129700 129800 129700 8
498 20250424 104500 3383250800 129800 130000 130000 129800 35
499 20250424 104400 3378707100 130000 129900 130000 129800 140
500 20250424 104300 3360530500 129900 129700 129900 129700 62
501 20250424 104200 3352484000 129800 129800 129800 129700 53
502 20250424 104100 3345607700 129900 129800 129900 129700 53
503 20250424 104000 3338728500 129900 129900 130000 129700 87
504 20250424 103900 3327430400 129800 129800 129900 129700 153
505 20250424 103800 3307576300 129800 129900 130100 129700 491
506 20250424 103700 3243821600 129800 129800 130000 129700 299
507 20250424 103600 3205003200 129800 129800 129800 129700 35
508 20250424 103500 3200462000 129700 129900 130000 129600 236
509 20250424 103400 3169825100 129900 130000 130000 129700 252
510 20250424 103300 3137107200 130000 129900 130000 129900 161
511 20250424 103200 3116189600 129900 129900 130000 129900 18
512 20250424 103100 3113850900 130000 129900 130000 129900 42
513 20250424 103000 3108393900 129900 129900 129900 129800 15
514 20250424 102900 3106445600 129800 129800 130000 129700 179
515 20250424 102800 3083205900 129800 129900 129900 129700 207
516 20250424 102700 3056336800 129900 129800 130000 129700 134
517 20250424 102600 3038928500 129700 129600 129900 129500 753
518 20250424 102500 2941364700 129500 129500 129600 129500 28
519 20250424 102400 2937738000 129500 129600 129600 129500 16
520 20250424 102300 2935665000 129600 129600 129600 129500 11
521 20250424 102200 2934239600 129500 129500 129600 129500 38
522 20250424 102100 2929316900 129600 129300 129700 129300 167
523 20250424 102000 2907678000 129300 129500 129600 129300 377
524 20250424 101900 2858874300 129500 129400 129600 129400 19
525 20250424 101800 2856413800 129400 129400 129600 129400 53
526 20250424 101700 2849552400 129400 129200 129600 129200 879
527 20250424 101600 2735814000 129300 129300 129400 129200 245
528 20250424 101500 2704137600 129400 129500 129500 129300 504
529 20250424 101400 2638950400 129500 129400 129500 129400 90
530 20250424 101300 2627303300 129400 129400 129500 129400 333
531 20250424 101200 2584212550 129400 129500 129500 129400 749
532 20250424 101100 2487263850 129500 129600 129800 129450 1104
533 20250424 101000 2344236750 129700 129800 129800 129700 208
534 20250424 100900 2317256850 129700 129700 129800 129700 13
535 20250424 100800 2315570250 129800 129950 129950 129800 311
536 20250424 100700 2275189200 129950 129900 130000 129900 13
537 20250424 100600 2273500350 130000 129900 130000 129900 28
538 20250424 100500 2269862850 129900 130000 130000 129800 24
539 20250424 100400 2266745350 129900 129800 130000 129800 181
540 20250424 100300 2243232050 129900 130000 130000 129800 103
541 20250424 100200 2229851950 129900 129900 130000 129900 83
542 20250424 100100 2219069650 130000 129900 130000 129800 42
543 20250424 100000 2213612150 129900 130000 130000 129800 79
544 20250424 095900 2203351750 130000 130100 130400 129800 231
545 20250424 095800 2173337150 130400 130300 130400 130000 55
546 20250424 095700 2166177650 130300 130100 130400 130000 65
547 20250424 095600 2157714650 130000 130000 130100 129900 160
548 20250424 095500 2136919950 130000 130000 130400 129900 597
549 20250424 095400 2059295850 130100 130000 130100 129900 202
550 20250424 095300 2033043350 130000 130000 130000 129900 186
551 20250424 095200 2008870350 130100 130100 130100 129800 76
552 20250424 095100 1999000950 130100 129800 130100 129800 179
553 20250424 095000 1975745450 129900 129800 130000 129700 669
554 20250424 094900 1888877150 129900 129900 129900 129800 43
555 20250424 094800 1883292350 129900 129900 130000 129900 134
556 20250424 094700 1865880650 129800 129800 130200 129800 217
557 20250424 094600 1837676350 129800 129800 129900 129800 6
558 20250424 094500 1836897250 129800 129900 130100 129600 652
559 20250424 094400 1752238950 129900 129700 129900 129700 48
560 20250424 094300 1746004350 129900 130100 130100 129800 153
561 20250424 094200 1726126650 130000 130000 130200 130000 69
562 20250424 094100 1717152150 130000 129900 130000 129900 94
563 20250424 094000 1704935450 129800 129800 129800 129500 726
564 20250424 093900 1610817050 129800 129900 129900 129700 126
565 20250424 093800 1594467750 129900 129800 129900 129700 238
566 20250424 093700 1563577450 129800 129800 129900 129800 87
567 20250424 093600 1552282950 129800 129900 130000 129800 28
568 20250424 093500 1548645350 129800 130100 130400 129800 609
569 20250424 093400 1469515450 130100 130300 130400 130000 145
570 20250424 093300 1450636750 130100 130300 130500 130100 56
571 20250424 093200 1443334250 130500 130000 130500 129900 65
572 20250424 093100 1434884650 129900 129800 130400 129700 297
573 20250424 093000 1396294250 129900 130300 130300 129700 373
574 20250424 092900 1347841750 130000 130000 130300 129900 90
575 20250424 092800 1336123250 130300 129800 130300 129800 729
576 20250424 092700 1241464750 129800 129900 130000 129700 100
577 20250424 092600 1228480850 129900 129500 130000 129400 714
578 20250424 092500 1135962650 129500 129700 129800 129500 240
579 20250424 092400 1104871350 129700 129600 129700 129600 76
580 20250424 092300 1095014650 129600 129700 129900 129600 299
581 20250424 092200 1056231650 129700 129600 129900 129600 195
582 20250424 092100 1030940550 129600 129600 129600 129400 774
583 20250424 092000 930692150 129600 129800 129800 129400 887
584 20250424 091900 815817350 129800 129900 130000 129800 155
585 20250424 091800 795696250 130000 129800 130000 129800 176
586 20250424 091700 772833050 129800 129800 129900 129800 156
587 20250424 091600 752581050 129900 130000 130100 129800 750
588 20250424 091500 655103350 129900 130100 130100 129900 279
589 20250424 091400 618846400 130000 130000 130200 130000 372
590 20250424 091300 570472500 129900 130000 130000 129900 37
591 20250424 091200 565665500 129800 129900 129900 129800 80
592 20250424 091100 555277100 129900 129800 129900 129700 513
593 20250424 091000 488656400 130000 130000 130100 129900 249
594 20250424 090900 456289500 130100 130200 130300 129900 779
595 20250424 090800 355032400 130300 130400 130400 130100 377
596 20250424 090700 305946500 130400 130400 130500 130300 93
597 20250424 090600 293821400 130400 130600 130800 130300 409
598 20250424 090500 240457600 130600 130900 131000 130500 251
599 20250424 090400 207669900 131100 131100 131100 131100 0
600 20250424 090300 207669900 131100 131100 131300 130700 194
601 20250424 090200 182231500 131100 131300 131300 131100 43
602 20250424 090100 176591300 131300 131300 131400 130800 252
603 20250424 090000 143535400 131300 131300 131400 130800 1094