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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
011780/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,184100,12926951750,117600,117600,117600,117600,2196
20250403,184000,12926951750,117600,117600,117600,117600,0
20250403,183900,12926951750,117600,117600,117600,117600,0
20250403,183800,12926951750,117600,117600,117600,117600,0
20250403,183700,12926951750,117600,117600,117600,117600,0
20250403,183600,12926951750,117600,117600,117600,117600,0
20250403,183500,12926951750,117600,117600,117600,117600,0
20250403,183400,12926951750,117600,117600,117600,117600,0
20250403,183300,12926951750,117600,117600,117600,117600,0
20250403,183200,12926951750,117600,117600,117600,117600,0
20250403,183100,12926951750,117600,117600,117600,117600,0
20250403,183000,12926951750,117600,117600,117600,117600,0
20250403,182900,12926951750,117600,117600,117600,117600,0
20250403,182800,12926951750,117600,117600,117600,117600,0
20250403,182700,12926951750,117600,117600,117600,117600,0
20250403,182600,12926951750,117600,117600,117600,117600,0
20250403,182500,12926951750,117600,117600,117600,117600,0
20250403,182400,12926951750,117600,117600,117600,117600,0
20250403,182300,12926951750,117600,117600,117600,117600,0
20250403,182200,12926951750,117600,117600,117600,117600,0
20250403,182100,12926951750,117600,117600,117600,117600,0
20250403,182000,12926951750,117600,117600,117600,117600,0
20250403,181900,12926951750,117600,117600,117600,117600,0
20250403,181800,12926951750,117600,117600,117600,117600,0
20250403,181700,12926951750,117600,117600,117600,117600,0
20250403,181600,12926951750,117600,117600,117600,117600,0
20250403,181500,12926951750,117600,117600,117600,117600,0
20250403,181400,12926951750,117600,117600,117600,117600,0
20250403,181300,12926951750,117600,117600,117600,117600,0
20250403,181200,12926951750,117600,117600,117600,117600,0
20250403,181100,12926951750,117600,117600,117600,117600,2196
20250403,181000,12926951750,117600,117600,117600,117600,0
20250403,180900,12926951750,117600,117600,117600,117600,0
20250403,180800,12926951750,117600,117600,117600,117600,0
20250403,180700,12926951750,117600,117600,117600,117600,0
20250403,180600,12926951750,117600,117600,117600,117600,0
20250403,180500,12926951750,117600,117600,117600,117600,0
20250403,180400,12926951750,117600,117600,117600,117600,0
20250403,180300,12926951750,117600,117600,117600,117600,0
20250403,180200,12926951750,117600,117600,117600,117600,0
20250403,180100,12926951750,117600,117600,117600,117600,0
20250403,180000,12926951750,117600,117600,117600,117600,0
20250403,175900,12926951750,117600,117600,117600,117600,0
20250403,175800,12926951750,117600,117600,117600,117600,0
20250403,175700,12926951750,117600,117600,117600,117600,0
20250403,175600,12926951750,117600,117600,117600,117600,0
20250403,175500,12926951750,117600,117600,117600,117600,0
20250403,175400,12926951750,117600,117600,117600,117600,0
20250403,175300,12926951750,117600,117600,117600,117600,0
20250403,175200,12926951750,117600,117600,117600,117600,0
20250403,175100,12926951750,117600,117600,117600,117600,0
20250403,175000,12926951750,117600,117600,117600,117600,0
20250403,174900,12926951750,117600,117600,117600,117600,0
20250403,174800,12926951750,117600,117600,117600,117600,0
20250403,174700,12926951750,117600,117600,117600,117600,0
20250403,174600,12926951750,117600,117600,117600,117600,0
20250403,174500,12926951750,117600,117600,117600,117600,0
20250403,174400,12926951750,117600,117600,117600,117600,0
20250403,174300,12926951750,117600,117600,117600,117600,0
20250403,174200,12926951750,117600,117600,117600,117600,0
20250403,174100,12926951750,117600,117600,117600,117600,2196
20250403,174000,12926951750,117600,117600,117600,117600,0
20250403,173900,12926951750,117600,117600,117600,117600,0
20250403,173800,12926951750,117600,117600,117600,117600,0
20250403,173700,12926951750,117600,117600,117600,117600,0
20250403,173600,12926951750,117600,117600,117600,117600,0
20250403,173500,12926951750,117600,117600,117600,117600,0
20250403,173400,12926951750,117600,117600,117600,117600,0
20250403,173300,12926951750,117600,117600,117600,117600,0
20250403,173200,12926951750,117600,117600,117600,117600,0
20250403,173100,12926951750,117600,117600,117600,117600,0
20250403,173000,12926951750,117600,117600,117600,117600,0
20250403,172900,12926951750,117600,117600,117600,117600,0
20250403,172800,12926951750,117600,117600,117600,117600,0
20250403,172700,12926951750,117600,117600,117600,117600,0
20250403,172600,12926951750,117600,117600,117600,117600,0
20250403,172500,12926951750,117600,117600,117600,117600,0
20250403,172400,12926951750,117600,117600,117600,117600,0
20250403,172300,12926951750,117600,117600,117600,117600,0
20250403,172200,12926951750,117600,117600,117600,117600,0
20250403,172100,12926951750,117600,117600,117600,117600,0
20250403,172000,12926951750,117600,117600,117600,117600,0
20250403,171900,12926951750,117600,117600,117600,117600,0
20250403,171800,12926951750,117600,117600,117600,117600,0
20250403,171700,12926951750,117600,117600,117600,117600,0
20250403,171600,12926951750,117600,117600,117600,117600,0
20250403,171500,12926951750,117600,117600,117600,117600,0
20250403,171400,12926951750,117600,117600,117600,117600,0
20250403,171300,12926951750,117600,117600,117600,117600,0
20250403,171200,12926951750,117600,117600,117600,117600,0
20250403,171100,12926951750,117600,117600,117600,117600,2196
20250403,171000,12926951750,117600,117600,117600,117600,0
20250403,170900,12926951750,117600,117600,117600,117600,0
20250403,170800,12926951750,117600,117600,117600,117600,0
20250403,170700,12926951750,117600,117600,117600,117600,0
20250403,170600,12926951750,117600,117600,117600,117600,0
20250403,170500,12926951750,117600,117600,117600,117600,0
20250403,170400,12926951750,117600,117600,117600,117600,0
20250403,170300,12926951750,117600,117600,117600,117600,0
20250403,170200,12926951750,117600,117600,117600,117600,0
20250403,170100,12926951750,117600,117600,117600,117600,0
20250403,170000,12926951750,117600,117600,117600,117600,0
20250403,165900,12926951750,117600,117600,117600,117600,0
20250403,165800,12926951750,117600,117600,117600,117600,0
20250403,165700,12926951750,117600,117600,117600,117600,0
20250403,165600,12926951750,117600,117600,117600,117600,0
20250403,165500,12926951750,117600,117600,117600,117600,0
20250403,165400,12926951750,117600,117600,117600,117600,0
20250403,165300,12926951750,117600,117600,117600,117600,0
20250403,165200,12926951750,117600,117600,117600,117600,0
20250403,165100,12926951750,117600,117600,117600,117600,0
20250403,165000,12926951750,117600,117600,117600,117600,0
20250403,164900,12926951750,117600,117600,117600,117600,0
20250403,164800,12926951750,117600,117600,117600,117600,0
20250403,164700,12926951750,117600,117600,117600,117600,0
20250403,164600,12926951750,117600,117600,117600,117600,0
20250403,164500,12926951750,117600,117600,117600,117600,0
20250403,164400,12926951750,117600,117600,117600,117600,0
20250403,164300,12926951750,117600,117600,117600,117600,0
20250403,164200,12926951750,117600,117600,117600,117600,0
20250403,164100,12926951750,117600,117600,117600,117600,2196
20250403,164000,12926951750,117600,117600,117600,117600,0
20250403,163900,12926951750,117600,117600,117600,117600,0
20250403,163800,12926951750,117600,117600,117600,117600,0
20250403,163700,12926951750,117600,117600,117600,117600,0
20250403,163600,12926951750,117600,117600,117600,117600,0
20250403,163500,12926951750,117600,117600,117600,117600,0
20250403,163400,12926951750,117600,117600,117600,117600,0
20250403,163300,12926951750,117600,117600,117600,117600,0
20250403,163200,12926951750,117600,117600,117600,117600,0
20250403,163100,12926951750,117600,117600,117600,117600,0
20250403,163000,12926951750,117600,117600,117600,117600,0
20250403,162900,12926951750,117600,117600,117600,117600,0
20250403,162800,12926951750,117600,117600,117600,117600,0
20250403,162700,12926951750,117600,117600,117600,117600,0
20250403,162600,12926951750,117600,117600,117600,117600,0
20250403,162500,12926951750,117600,117600,117600,117600,0
20250403,162400,12926951750,117600,117600,117600,117600,0
20250403,162300,12926951750,117600,117600,117600,117600,0
20250403,162200,12926951750,117600,117600,117600,117600,0
20250403,162100,12926951750,117600,117600,117600,117600,0
20250403,162000,12926951750,117600,117600,117600,117600,0
20250403,161900,12926951750,117600,117600,117600,117600,0
20250403,161800,12926951750,117600,117600,117600,117600,0
20250403,161700,12926951750,117600,117600,117600,117600,0
20250403,161600,12926951750,117600,117600,117600,117600,0
20250403,161500,12926951750,117600,117600,117600,117600,0
20250403,161400,12926951750,117600,117600,117600,117600,0
20250403,161300,12926951750,117600,117600,117600,117600,0
20250403,161200,12926951750,117600,117600,117600,117600,0
20250403,161100,12926951750,117600,117600,117600,117600,2196
20250403,161000,12926951750,117600,117600,117600,117600,0
20250403,160900,12926951750,117600,117600,117600,117600,0
20250403,160800,12926951750,117600,117600,117600,117600,0
20250403,160700,12926951750,117600,117600,117600,117600,0
20250403,160600,12926951750,117600,117600,117600,117600,0
20250403,160500,12926951750,117600,117600,117600,117600,0
20250403,160400,12926951750,117600,117600,117600,117600,0
20250403,160300,12926951750,117600,117600,117600,117600,0
20250403,160200,12926951750,117600,117600,117600,117600,0
20250403,160100,12926951750,117600,117600,117600,117600,0
20250403,160000,12926951750,117600,117600,117600,117600,0
20250403,155900,12926951750,117600,117600,117600,117600,0
20250403,155800,12926951750,117600,117600,117600,117600,0
20250403,155700,12926951750,117600,117600,117600,117600,0
20250403,155600,12926951750,117600,117600,117600,117600,0
20250403,155500,12926951750,117600,117600,117600,117600,0
20250403,155400,12926951750,117600,117600,117600,117600,0
20250403,155300,12926951750,117600,117600,117600,117600,0
20250403,155200,12926951750,117600,117600,117600,117600,0
20250403,155100,12926951750,117600,117600,117600,117600,0
20250403,155000,12926951750,117600,117600,117600,117600,0
20250403,154900,12926951750,117600,117600,117600,117600,0
20250403,154800,12926951750,117600,117600,117600,117600,0
20250403,154700,12926951750,117600,117600,117600,117600,0
20250403,154600,12926951750,117600,117600,117600,117600,0
20250403,154500,12926951750,117600,117600,117600,117600,0
20250403,154400,12926951750,117600,117600,117600,117600,0
20250403,154300,12926951750,117600,117600,117600,117600,0
20250403,154200,12926951750,117600,117600,117600,117600,0
20250403,154100,12926951750,117600,117600,117600,117600,2196
20250403,154000,12926951750,117600,117600,117600,117600,0
20250403,153900,12926951750,117600,117600,117600,117600,0
20250403,153800,12926951750,117600,117600,117600,117600,0
20250403,153700,12926951750,117600,117600,117600,117600,0
20250403,153600,12926951750,117600,117600,117600,117600,0
20250403,153500,12926951750,117600,117600,117600,117600,0
20250403,153400,12926951750,117600,117600,117600,117600,0
20250403,153300,12926951750,117600,117600,117600,117600,0
20250403,153200,12926951750,117600,117600,117600,117600,0
20250403,153100,12926951750,117600,117600,117600,117600,0
20250403,153000,12926951750,117600,117600,117600,117600,2196
20250403,152900,12668702150,116500,116500,116500,116500,0
20250403,152800,12668702150,116500,116500,116500,116500,0
20250403,152700,12668702150,116500,116500,116500,116500,0
20250403,152600,12668702150,116500,116500,116500,116500,0
20250403,152500,12668702150,116500,116500,116500,116500,0
20250403,152400,12668702150,116500,116500,116500,116500,0
20250403,152300,12668702150,116500,116500,116500,116500,0
20250403,152200,12668702150,116500,116500,116500,116500,0
20250403,152100,12668702150,116500,116500,116500,116500,0
20250403,152000,12668702150,116500,116500,116500,116500,0
20250403,151900,12668702150,116500,116700,116700,116300,326
20250403,151800,12630699350,116700,116650,116800,116600,176
20250403,151700,12610156850,116700,116700,116700,116600,223
20250403,151600,12584133350,116800,116700,116800,116600,542
20250403,151500,12520882750,116700,116500,116700,116500,562
20250403,151400,12455338550,116500,116700,117200,116500,1010
20250403,151300,12337516950,116700,116600,117000,116500,357
20250403,151200,12295861550,116600,116600,117000,116500,875
20250403,151100,12193786350,116600,116600,116600,116400,354
20250403,151000,12152520550,116600,116600,116700,116400,2003
20250403,150900,11919182350,116600,116500,116600,116500,267
20250403,150800,11888070950,116600,116500,116600,116500,262
20250403,150700,11857538150,116500,116500,116600,116500,345
20250403,150600,11817333650,116600,116500,116600,116500,367
20250403,150500,11774562750,116600,116700,116700,116500,475
20250403,150400,11719210850,116500,116800,116800,116500,862
20250403,150300,11618657350,116700,116800,116900,116700,758
20250403,150200,11530128950,116800,116800,117000,116600,1592
20250403,150100,11344332750,116900,116900,116900,116700,397
20250403,150000,11297976850,116900,116800,116900,116700,401
20250403,145900,11251152350,116900,116800,116900,116600,756
20250403,145800,11162882050,116800,116800,116900,116800,318
20250403,145700,11125728950,116800,116900,116900,116800,221
20250403,145600,11099904650,117000,116900,117100,116800,303
20250403,145500,11064475150,116900,116900,117100,116900,269
20250403,145400,11033016750,116900,116800,117100,116800,317
20250403,145300,10995948000,116800,117000,117000,116800,330
20250403,145200,10957363200,117000,117000,117200,117000,113
20250403,145100,10944135900,117000,116900,117200,116800,350
20250403,145000,10903183400,116900,117000,117100,116800,574
20250403,144900,10836082000,117000,117000,117100,116900,440
20250403,144800,10784602200,117000,117100,117200,117000,229
20250403,144700,10757796900,117200,117000,117200,117000,279
20250403,144600,10725129500,117100,117000,117100,117000,256
20250403,144500,10695165800,117000,117100,117100,117000,252
20250403,144400,10665667800,117100,117000,117200,117000,272
20250403,144300,10633811450,117000,117000,117100,116900,309
20250403,144200,10597653100,117100,117050,117100,117000,310
20250403,144100,10561375150,117100,117100,117100,117000,261
20250403,144000,10530827950,117100,117100,117200,117000,248
20250403,143900,10501790150,117100,117050,117200,117000,336
20250403,143800,10462450300,117000,117000,117200,117000,403
20250403,143700,10415285300,117100,117100,117200,117100,280
20250403,143600,10382489400,117100,117200,117300,117000,540
20250403,143500,10319253800,117200,117300,117400,117200,377
20250403,143400,10275044600,117300,117300,117400,117300,551
20250403,143300,10210398900,117300,117500,117700,117300,463
20250403,143200,10156008200,117500,117500,117700,117500,184
20250403,143100,10134377300,117500,117600,117800,117500,374
20250403,143000,10090392100,117700,117900,117900,117600,366
20250403,142900,10047288800,118000,118000,118100,117900,295
20250403,142800,10012477700,118100,118000,118100,118000,220
20250403,142700,9986501600,118100,118000,118100,118000,106
20250403,142600,9973987850,118100,118000,118100,117900,158
20250403,142500,9955339150,118000,118000,118100,117900,138
20250403,142400,9939056050,118100,117900,118100,117900,116
20250403,142300,9925368250,118000,118000,118100,117900,104
20250403,142200,9913091750,118100,117900,118100,117900,72
20250403,142100,9904592850,118000,117900,118000,117900,269
20250403,142000,9872852800,118000,118100,118200,117900,1483
20250403,141900,9697711200,118100,118100,118200,118100,74
20250403,141800,9688966300,118200,118100,118200,118100,153
20250403,141700,9670887000,118100,118200,118300,118100,600
20250403,141600,9599957200,118200,118200,118300,118200,171
20250403,141500,9579730950,118300,118200,118300,118200,161
20250403,141400,9560692550,118200,118200,118300,118200,118
20250403,141300,9546735350,118300,118200,118300,118200,54
20250403,141200,9540349050,118300,118400,118400,118200,1056
20250403,141100,9415340550,118400,118500,118600,118400,258
20250403,141000,9384765200,118500,118300,118500,118300,150
20250403,140900,9367011900,118400,118300,118500,118300,115
20250403,140800,9353399800,118300,118200,118500,118200,677
20250403,140700,9273217900,118300,118200,118400,118200,224
20250403,140600,9246718200,118300,118200,118300,118100,70
20250403,140500,9238441200,118200,118100,118300,118000,273
20250403,140400,9206194650,118200,118200,118200,118100,252
20250403,140300,9176425350,118200,118200,118300,118100,785
20250403,140200,9083627100,118150,118200,118200,118100,101
20250403,140100,9071693650,118100,118200,118200,118100,99
20250403,140000,9059993250,118100,118100,118200,118100,120
20250403,135900,9045816950,118200,118200,118200,118100,79
20250403,135800,9036480900,118200,118200,118200,118100,97
20250403,135700,9025017000,118100,118000,118100,118000,299
20250403,135600,8989707200,118100,118000,118100,117900,134
20250403,135500,8973887500,118000,117700,118100,117700,728
20250403,135400,8888090500,117800,117800,117800,117700,334
20250403,135300,8848764450,117900,117800,117900,117800,314
20250403,135200,8811746000,117900,117900,117900,117800,60
20250403,135100,8804673300,117900,117800,117900,117800,101
20250403,135000,8792768200,117800,117800,117900,117800,145
20250403,134900,8775683200,117800,117900,117900,117800,112
20250403,134800,8762481750,117900,117800,117900,117800,162
20250403,134700,8743393950,117900,117700,117900,117700,341
20250403,134600,8703224050,117800,117700,117800,117700,81
20250403,134500,8693685850,117700,117900,117900,117700,161
20250403,134400,8674720250,117900,117900,117900,117800,96
20250403,134300,8663406950,117900,117900,118000,117800,270
20250403,134200,8631575200,117900,117900,118000,117900,100
20250403,134100,8619778600,117900,117800,118000,117800,198
20250403,134000,8596433700,117800,118000,118000,117800,127
20250403,133900,8581466700,117900,118000,118000,117900,94
20250403,133800,8570378300,117900,118000,118000,117900,58
20250403,133700,8563537700,117900,118000,118000,117900,106
20250403,133600,8551032150,118000,118000,118000,117900,239
20250403,133500,8522832250,118100,118100,118100,118000,338
20250403,133400,8482922450,118100,118000,118100,118000,119
20250403,133300,8468871300,118100,118100,118100,118000,66
20250403,133200,8461079100,118000,118000,118100,118000,185
20250403,133100,8439243950,118000,117900,118000,117900,188
20250403,133000,8417066450,117900,118000,118000,117900,31
20250403,132900,8413411250,117900,118000,118000,117900,167
20250403,132800,8393716150,118000,118000,118000,117900,52
20250403,132700,8387581250,117900,118000,118000,117900,106
20250403,132600,8375075650,118000,118100,118100,117900,130
20250403,132500,8359729300,118000,118000,118100,118000,67
20250403,132400,8351822400,118100,117900,118100,117900,58
20250403,132300,8344979200,118000,118000,118100,117900,185
20250403,132200,8323148600,118000,117800,118000,117800,217
20250403,132100,8297560700,117800,117900,117950,117800,74
20250403,132000,8288837550,117900,117800,118100,117800,274
20250403,131900,8256525150,117900,118000,118000,117700,329
20250403,131800,8217739850,117900,118100,118100,117900,424
20250403,131700,8167710050,118100,118100,118100,118000,115
20250403,131600,8154129750,118000,118100,118100,118000,127
20250403,131500,8139136450,118000,118000,118100,117950,144
20250403,131400,8122143550,118000,118000,118000,118000,94
20250403,131300,8111051550,117900,118000,118100,117900,151
20250403,131200,8093233350,117900,118000,118000,117900,83
20250403,131100,8083440250,118000,118000,118000,117900,88
20250403,131000,8073056850,117900,118000,118000,117900,55
20250403,130900,8066570800,118000,118000,118000,117900,79
20250403,130800,8057249200,118000,118000,118000,117900,9
20250403,130700,8056187450,118000,118000,118000,117950,64
20250403,130600,8048635500,118000,118000,118000,117900,100
20250403,130500,8036835800,117900,118100,118100,117900,461
20250403,130400,7982429200,118100,118100,118100,118050,194
20250403,130300,7959517850,118100,118000,118100,118000,52
20250403,130200,7953379150,118000,118000,118100,117900,121
20250403,130100,7939096950,118000,118000,118000,117900,343
20250403,130000,7898625450,118000,118000,118000,117900,173
20250403,125900,7878218650,118100,117900,118200,117800,866
20250403,125800,7776017450,117900,117700,117900,117700,106
20250403,125700,7763532900,117700,117600,117700,117550,127
20250403,125600,7748591300,117600,117600,117600,117500,164
20250403,125500,7729310200,117600,117500,117600,117500,163
20250403,125400,7710145000,117600,117400,117600,117400,342
20250403,125300,7669959900,117400,117500,117500,117400,37
20250403,125200,7665613350,117500,117500,117500,117400,68
20250403,125100,7657624950,117400,117500,117500,117400,49
20250403,125000,7651868650,117500,117400,117500,117400,113
20250403,124900,7638595450,117400,117500,117500,117400,131
20250403,124800,7623208050,117500,117500,117500,117450,39
20250403,124700,7618625600,117450,117400,117500,117400,129
20250403,124600,7603468450,117500,117400,117500,117400,66
20250403,124500,7595713650,117500,117500,117500,117300,101
20250403,124400,7583853650,117500,117300,117500,117300,384
20250403,124300,7538768650,117400,117400,117400,117300,38
20250403,124200,7534308050,117400,117500,117500,117300,189
20250403,124100,7512118700,117500,117500,117500,117500,32
20250403,124000,7508358700,117500,117600,117600,117400,243
20250403,123900,7479809700,117500,117500,117600,117400,127
20250403,123800,7464883900,117400,117500,117500,117400,106
20250403,123700,7452437400,117400,117500,117500,117400,63
20250403,123600,7445035500,117500,117500,117500,117450,70
20250403,123500,7436810550,117500,117500,117500,117400,184
20250403,123400,7415199850,117500,117600,117700,117500,223
20250403,123300,7388983750,117600,117300,117600,117200,1182
20250403,123200,7250135250,117200,117100,117300,117100,90
20250403,123100,7239585950,117200,117200,117200,117100,100
20250403,123000,7227866750,117100,117200,117300,117100,103
20250403,122900,7215799300,117200,117100,117300,117100,109
20250403,122800,7203020200,117200,117300,117300,117100,98
20250403,122700,7191537800,117200,117200,117200,117200,255
20250403,122600,7161651800,117100,117400,117400,117100,633
20250403,122500,7087461600,117300,117500,117500,117300,947
20250403,122400,6976295650,117400,117700,117700,117400,490
20250403,122300,6918700650,117600,117600,117700,117600,43
20250403,122200,6913642850,117700,117700,117700,117600,136
20250403,122100,6897642050,117600,117600,117700,117600,32
20250403,122000,6893877350,117700,117700,117700,117600,171
20250403,121900,6873759800,117700,117600,117700,117600,103
20250403,121800,6861640100,117600,117700,117700,117600,30
20250403,121700,6858111200,117700,117600,117700,117600,109
20250403,121600,6845283900,117700,117700,117800,117600,83
20250403,121500,6835516400,117700,117700,117700,117600,473
20250403,121400,6779846500,117600,117650,117700,117600,179
20250403,121300,6758788350,117700,117700,117800,117600,233
20250403,121200,6731367850,117800,117800,117800,117700,106
20250403,121100,6718883550,117700,117700,117800,117700,69
20250403,121000,6710762050,117800,117700,117800,117700,191
20250403,120900,6688277300,117800,117700,117800,117700,119
20250403,120800,6674264100,117800,117700,117800,117700,97
20250403,120700,6662845550,117800,117800,117800,117700,82
20250403,120600,6653187050,117700,117800,117800,117700,157
20250403,120500,6634696550,117900,117900,117900,117800,111
20250403,120400,6621614350,117800,117900,117900,117800,96
20250403,120300,6610299150,117900,117900,117900,117800,80
20250403,120200,6600869550,117900,117900,117900,117800,92
20250403,120100,6590025500,117800,117800,117900,117800,93
20250403,120000,6579066700,117900,117900,117900,117800,139
20250403,115900,6562682800,117900,117900,117900,117800,81
20250403,115800,6553135800,117900,117900,117900,117800,47
20250403,115700,6547596100,117800,117900,117900,117800,120
20250403,115600,6533451850,117900,117900,117900,117800,49
20250403,115500,6527676950,117900,117700,117900,117700,121
20250403,115400,6513419250,117800,117900,117900,117800,232
20250403,115300,6486070750,117800,117800,117900,117700,115
20250403,115200,6472524050,117800,117900,117900,117700,151
20250403,115100,6454738550,117900,117700,117900,117700,73
20250403,115000,6446138900,117800,117800,117800,117700,173
20250403,114900,6425765200,117700,117800,117800,117600,345
20250403,114800,6385128000,117700,117800,117800,117700,117
20250403,114700,6371351300,117900,117800,117900,117700,79
20250403,114600,6362045400,117800,117800,117800,117700,57
20250403,114500,6355332750,117800,117800,117800,117700,108
20250403,114400,6342615050,117700,117900,117900,117700,173
20250403,114300,6322239650,117900,117900,117900,117800,101
20250403,114200,6310336250,117900,117900,117900,117800,226
20250403,114100,6283707550,117900,117800,117900,117800,69
20250403,114000,6275575250,117900,118100,118100,117800,346
20250403,113900,6234767700,118100,118100,118100,118000,83
20250403,113800,6224968400,118100,118100,118200,118000,405
20250403,113700,6177141000,118100,118100,118100,118000,71
20250403,113600,6168757200,118100,118100,118200,118000,64
20250403,113500,6161200100,118100,118100,118200,118000,113
20250403,113400,6147858450,118100,118000,118100,118000,44
20250403,113300,6142662850,118000,117800,118100,117800,153
20250403,113200,6124608050,117900,117900,118000,117800,130
20250403,113100,6109279150,117900,118100,118100,117900,202
20250403,113000,6085441750,118000,118300,118300,118000,279
20250403,112900,6052484550,118400,118400,118400,118300,48
20250403,112800,6046805100,118300,118200,118400,118100,158
20250403,112700,6028116900,118100,118200,118300,118100,105
20250403,112600,6015701900,118200,118300,118300,118200,45
20250403,112500,6010381400,118200,118100,118300,118000,140
20250403,112400,5993841000,118200,118100,118200,118000,179
20250403,112300,5972702000,118000,118100,118200,118000,184
20250403,112200,5950974050,118100,118200,118200,118100,105
20250403,112100,5938566150,118300,118100,118300,118100,127
20250403,112000,5923555950,118100,118100,118300,118000,118
20250403,111900,5909616650,118100,118200,118200,118000,95
20250403,111800,5898401250,118200,118100,118200,118000,114
20250403,111700,5884940000,118000,118100,118300,118000,92
20250403,111600,5874069500,118100,118100,118100,118000,115
20250403,111500,5860491300,118000,118200,118200,117900,317
20250403,111400,5823082300,118300,118200,118300,118100,113
20250403,111300,5809727700,118200,117900,118200,117800,237
20250403,111200,5781769200,118000,118100,118100,117800,479
20250403,111100,5725269500,118100,118150,118200,118000,238
20250403,111000,5697165450,118200,117900,118300,117900,121
20250403,110900,5682871600,118000,118000,118200,117900,160
20250403,110800,5663990600,118100,118100,118200,118000,173
20250403,110700,5643552500,118100,118300,118400,118100,114
20250403,110600,5630064850,118200,118500,118500,118100,179
20250403,110500,5608882150,118400,118200,118500,118100,213
20250403,110400,5583677250,118300,118300,118500,118000,96
20250403,110300,5572323250,118400,117800,118400,117800,150
20250403,110200,5554601250,117800,117900,118100,117800,97
20250403,110100,5543158850,118000,117800,118000,117600,259
20250403,110000,5512663000,117800,117600,117900,117500,220
20250403,105900,5486771700,117600,117600,117700,117300,107
20250403,105800,5474189200,117500,117500,117700,117400,98
20250403,105700,5462670400,117600,117200,117600,117200,710
20250403,105600,5379274500,117200,117150,117300,117100,209
20250403,105500,5354781400,117200,117100,117200,116800,516
20250403,105400,5294390300,117000,117200,117200,117000,348
20250403,105300,5253639500,117200,117300,117400,117100,236
20250403,105200,5225976500,117300,117100,117300,117100,187
20250403,105100,5204061000,117100,117400,117400,117100,114
20250403,105000,5190698300,117400,117500,117500,116900,424
20250403,104900,5141012850,117500,117400,117600,117300,111
20250403,104800,5127973950,117500,117300,117600,117200,822
20250403,104700,5031438250,117300,117400,117500,117300,170
20250403,104600,5011489150,117400,117250,117400,117200,256
20250403,104500,4981464100,117150,117300,117400,116900,422
20250403,104400,4932070850,117200,117000,117200,116800,559
20250403,104300,4866668150,117000,116900,117100,116900,153
20250403,104200,4848765500,116900,117100,117200,116800,486
20250403,104100,4791905700,117100,117100,117100,116900,198
20250403,104000,4768741300,117100,117100,117200,117000,196
20250403,103900,4745787300,117100,117100,117300,117100,171
20250403,103800,4725751200,117100,117300,117300,117100,411
20250403,103700,4677607900,117200,117300,117300,117200,206
20250403,103600,4653458700,117300,117300,117300,117200,485
20250403,103500,4596571500,117400,117300,117500,117300,172
20250403,103400,4576380800,117400,117400,117400,117300,325
20250403,103300,4538234200,117500,117500,117600,117400,175
20250403,103200,4517669650,117500,117500,117600,117400,202
20250403,103100,4493933950,117600,117600,117600,117500,194
20250403,103000,4471126550,117600,117500,117700,117500,240
20250403,102900,4442902650,117600,117700,117700,117500,90
20250403,102800,4432320750,117700,117600,117700,117400,338
20250403,102700,4392592900,117600,117900,117900,117500,314
20250403,102600,4355669600,117800,117900,117900,117700,186
20250403,102500,4333759200,117900,118400,118400,117800,638
20250403,102400,4258394600,118300,118000,118400,118000,384
20250403,102300,4212999500,117900,117900,118200,117800,396
20250403,102200,4166285300,117700,117800,117900,117700,106
20250403,102100,4153798550,117800,117600,117800,117500,284
20250403,102000,4120390050,117600,117800,117900,117600,367
20250403,101900,4077179650,117900,117600,117900,117500,486
20250403,101800,4020032850,117500,117500,117600,117200,513
20250403,101700,3959812950,117500,117200,117500,117100,464
20250403,101600,3905383900,117200,117000,117200,117000,208
20250403,101500,3881031600,117100,117100,117400,117000,552
20250403,101400,3816348700,116900,117000,117000,116900,89
20250403,101300,3805938800,116900,117000,117100,116900,181
20250403,101200,3784757400,117000,117100,117100,117000,64
20250403,101100,3777265000,117200,117000,117200,116900,307
20250403,101000,3741339750,117000,116800,117000,116600,444
20250403,100900,3689508650,116800,116700,116900,116700,112
20250403,100800,3676431050,116700,116550,117000,116500,361
20250403,100700,3634301950,116600,116500,116600,116400,135
20250403,100600,3618573750,116600,116400,116600,116300,277
20250403,100500,3586320450,116400,116500,116600,116300,689
20250403,100400,3506086000,116500,116600,116700,116500,210
20250403,100300,3481602400,116600,116700,116700,116600,277
20250403,100200,3449296900,116600,116700,116700,116600,202
20250403,100100,3425732500,116700,116700,116800,116700,101
20250403,100000,3413942500,116700,116800,116900,116600,570
20250403,095900,3347419000,116800,116900,116900,116700,133
20250403,095800,3331881200,116800,116900,116900,116700,235
20250403,095700,3304443400,116900,117000,117000,116700,384
20250403,095600,3259587900,117000,116800,117000,116800,226
20250403,095500,3233171500,116900,117000,117000,116800,172
20250403,095400,3213057800,116900,117200,117200,116900,281
20250403,095300,3180161950,117200,117200,117300,117100,156
20250403,095200,3161877850,117200,117100,117300,117000,530
20250403,095100,3099779550,117100,116900,117100,116800,155
20250403,095000,3081660150,116900,117100,117200,116800,411
20250403,094900,3033569650,116900,117000,117100,116800,305
20250403,094800,2997901050,116800,116800,117000,116700,251
20250403,094700,2968581350,116800,116800,116900,116600,692
20250403,094600,2887791250,116800,116800,117000,116800,213
20250403,094500,2862893050,116800,117000,117100,116800,263
20250403,094400,2832139800,117000,116900,117000,116800,131
20250403,094300,2816820900,117000,117100,117100,116900,188
20250403,094200,2794820750,117100,117200,117300,117000,442
20250403,094100,2743033050,117300,117300,117500,117000,581
20250403,094000,2674883750,117300,117000,117300,116900,326
20250403,093900,2636714350,117100,116900,117200,116900,124
20250403,093800,2622202850,117100,116900,117100,116700,286
20250403,093700,2588745850,116900,116800,116900,116600,379
20250403,093600,2544486650,116800,116600,116800,116500,423
20250403,093500,2495144350,116600,116900,116900,116500,365
20250403,093400,2452566850,116900,116700,117000,116700,223
20250403,093300,2426500150,116900,116700,117200,116600,870
20250403,093200,2324965750,116600,117000,117000,116600,280
20250403,093100,2292263350,116900,117000,117200,116900,183
20250403,093000,2270850150,117100,117100,117200,116900,263
20250403,092900,2240068550,117100,117000,117100,116900,244
20250403,092800,2211519150,117000,117000,117200,116900,281
20250403,092700,2178644450,117000,116800,117000,116600,444
20250403,092600,2126783650,116800,116900,116900,116700,231
20250403,092500,2099789550,116900,117200,117200,116800,190
20250403,092400,2077575250,117200,116900,117200,116700,589
20250403,092300,2008719250,116900,117200,117200,116900,207
20250403,092200,1984494350,117200,117000,117200,116900,214
20250403,092100,1959443050,117000,117300,117300,116800,382
20250403,092000,1914732650,117300,117500,117500,117100,249
20250403,091900,1885549750,117100,116900,117300,116800,674
20250403,091800,1806659550,116700,116400,116900,116300,287
20250403,091700,1773207150,116400,116400,116400,116200,222
20250403,091600,1747377650,116300,116200,116300,116100,447
20250403,091500,1695441650,116100,116200,116300,116100,258
20250403,091400,1665459650,116300,116400,116400,116000,360
20250403,091300,1623611350,116400,116300,116500,116300,191
20250403,091200,1601382650,116300,116000,116300,115800,402
20250403,091100,1554724450,115900,115900,116000,115700,346
20250403,091000,1514645250,115900,115800,116000,115700,257
20250403,090900,1484883750,116000,116000,116100,115600,802
20250403,090800,1391989150,116000,115700,116100,115700,374
20250403,090700,1348635150,115600,116000,116000,115200,4819
20250403,090600,792171800,116000,116500,116500,116000,1258
20250403,090500,646067800,116400,116300,116400,116200,416
20250403,090400,597675300,116300,116400,116500,116200,734
20250403,090300,512243100,116500,116200,117000,116100,600
20250403,090200,442365800,116200,116500,116600,116200,524
20250403,090100,381375100,116100,115800,117000,115700,953
20250403,090000,270571000,115800,117000,117000,115500,2325
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 184100 12926951750 117600 117600 117600 117600 2196
3 20250403 184000 12926951750 117600 117600 117600 117600 0
4 20250403 183900 12926951750 117600 117600 117600 117600 0
5 20250403 183800 12926951750 117600 117600 117600 117600 0
6 20250403 183700 12926951750 117600 117600 117600 117600 0
7 20250403 183600 12926951750 117600 117600 117600 117600 0
8 20250403 183500 12926951750 117600 117600 117600 117600 0
9 20250403 183400 12926951750 117600 117600 117600 117600 0
10 20250403 183300 12926951750 117600 117600 117600 117600 0
11 20250403 183200 12926951750 117600 117600 117600 117600 0
12 20250403 183100 12926951750 117600 117600 117600 117600 0
13 20250403 183000 12926951750 117600 117600 117600 117600 0
14 20250403 182900 12926951750 117600 117600 117600 117600 0
15 20250403 182800 12926951750 117600 117600 117600 117600 0
16 20250403 182700 12926951750 117600 117600 117600 117600 0
17 20250403 182600 12926951750 117600 117600 117600 117600 0
18 20250403 182500 12926951750 117600 117600 117600 117600 0
19 20250403 182400 12926951750 117600 117600 117600 117600 0
20 20250403 182300 12926951750 117600 117600 117600 117600 0
21 20250403 182200 12926951750 117600 117600 117600 117600 0
22 20250403 182100 12926951750 117600 117600 117600 117600 0
23 20250403 182000 12926951750 117600 117600 117600 117600 0
24 20250403 181900 12926951750 117600 117600 117600 117600 0
25 20250403 181800 12926951750 117600 117600 117600 117600 0
26 20250403 181700 12926951750 117600 117600 117600 117600 0
27 20250403 181600 12926951750 117600 117600 117600 117600 0
28 20250403 181500 12926951750 117600 117600 117600 117600 0
29 20250403 181400 12926951750 117600 117600 117600 117600 0
30 20250403 181300 12926951750 117600 117600 117600 117600 0
31 20250403 181200 12926951750 117600 117600 117600 117600 0
32 20250403 181100 12926951750 117600 117600 117600 117600 2196
33 20250403 181000 12926951750 117600 117600 117600 117600 0
34 20250403 180900 12926951750 117600 117600 117600 117600 0
35 20250403 180800 12926951750 117600 117600 117600 117600 0
36 20250403 180700 12926951750 117600 117600 117600 117600 0
37 20250403 180600 12926951750 117600 117600 117600 117600 0
38 20250403 180500 12926951750 117600 117600 117600 117600 0
39 20250403 180400 12926951750 117600 117600 117600 117600 0
40 20250403 180300 12926951750 117600 117600 117600 117600 0
41 20250403 180200 12926951750 117600 117600 117600 117600 0
42 20250403 180100 12926951750 117600 117600 117600 117600 0
43 20250403 180000 12926951750 117600 117600 117600 117600 0
44 20250403 175900 12926951750 117600 117600 117600 117600 0
45 20250403 175800 12926951750 117600 117600 117600 117600 0
46 20250403 175700 12926951750 117600 117600 117600 117600 0
47 20250403 175600 12926951750 117600 117600 117600 117600 0
48 20250403 175500 12926951750 117600 117600 117600 117600 0
49 20250403 175400 12926951750 117600 117600 117600 117600 0
50 20250403 175300 12926951750 117600 117600 117600 117600 0
51 20250403 175200 12926951750 117600 117600 117600 117600 0
52 20250403 175100 12926951750 117600 117600 117600 117600 0
53 20250403 175000 12926951750 117600 117600 117600 117600 0
54 20250403 174900 12926951750 117600 117600 117600 117600 0
55 20250403 174800 12926951750 117600 117600 117600 117600 0
56 20250403 174700 12926951750 117600 117600 117600 117600 0
57 20250403 174600 12926951750 117600 117600 117600 117600 0
58 20250403 174500 12926951750 117600 117600 117600 117600 0
59 20250403 174400 12926951750 117600 117600 117600 117600 0
60 20250403 174300 12926951750 117600 117600 117600 117600 0
61 20250403 174200 12926951750 117600 117600 117600 117600 0
62 20250403 174100 12926951750 117600 117600 117600 117600 2196
63 20250403 174000 12926951750 117600 117600 117600 117600 0
64 20250403 173900 12926951750 117600 117600 117600 117600 0
65 20250403 173800 12926951750 117600 117600 117600 117600 0
66 20250403 173700 12926951750 117600 117600 117600 117600 0
67 20250403 173600 12926951750 117600 117600 117600 117600 0
68 20250403 173500 12926951750 117600 117600 117600 117600 0
69 20250403 173400 12926951750 117600 117600 117600 117600 0
70 20250403 173300 12926951750 117600 117600 117600 117600 0
71 20250403 173200 12926951750 117600 117600 117600 117600 0
72 20250403 173100 12926951750 117600 117600 117600 117600 0
73 20250403 173000 12926951750 117600 117600 117600 117600 0
74 20250403 172900 12926951750 117600 117600 117600 117600 0
75 20250403 172800 12926951750 117600 117600 117600 117600 0
76 20250403 172700 12926951750 117600 117600 117600 117600 0
77 20250403 172600 12926951750 117600 117600 117600 117600 0
78 20250403 172500 12926951750 117600 117600 117600 117600 0
79 20250403 172400 12926951750 117600 117600 117600 117600 0
80 20250403 172300 12926951750 117600 117600 117600 117600 0
81 20250403 172200 12926951750 117600 117600 117600 117600 0
82 20250403 172100 12926951750 117600 117600 117600 117600 0
83 20250403 172000 12926951750 117600 117600 117600 117600 0
84 20250403 171900 12926951750 117600 117600 117600 117600 0
85 20250403 171800 12926951750 117600 117600 117600 117600 0
86 20250403 171700 12926951750 117600 117600 117600 117600 0
87 20250403 171600 12926951750 117600 117600 117600 117600 0
88 20250403 171500 12926951750 117600 117600 117600 117600 0
89 20250403 171400 12926951750 117600 117600 117600 117600 0
90 20250403 171300 12926951750 117600 117600 117600 117600 0
91 20250403 171200 12926951750 117600 117600 117600 117600 0
92 20250403 171100 12926951750 117600 117600 117600 117600 2196
93 20250403 171000 12926951750 117600 117600 117600 117600 0
94 20250403 170900 12926951750 117600 117600 117600 117600 0
95 20250403 170800 12926951750 117600 117600 117600 117600 0
96 20250403 170700 12926951750 117600 117600 117600 117600 0
97 20250403 170600 12926951750 117600 117600 117600 117600 0
98 20250403 170500 12926951750 117600 117600 117600 117600 0
99 20250403 170400 12926951750 117600 117600 117600 117600 0
100 20250403 170300 12926951750 117600 117600 117600 117600 0
101 20250403 170200 12926951750 117600 117600 117600 117600 0
102 20250403 170100 12926951750 117600 117600 117600 117600 0
103 20250403 170000 12926951750 117600 117600 117600 117600 0
104 20250403 165900 12926951750 117600 117600 117600 117600 0
105 20250403 165800 12926951750 117600 117600 117600 117600 0
106 20250403 165700 12926951750 117600 117600 117600 117600 0
107 20250403 165600 12926951750 117600 117600 117600 117600 0
108 20250403 165500 12926951750 117600 117600 117600 117600 0
109 20250403 165400 12926951750 117600 117600 117600 117600 0
110 20250403 165300 12926951750 117600 117600 117600 117600 0
111 20250403 165200 12926951750 117600 117600 117600 117600 0
112 20250403 165100 12926951750 117600 117600 117600 117600 0
113 20250403 165000 12926951750 117600 117600 117600 117600 0
114 20250403 164900 12926951750 117600 117600 117600 117600 0
115 20250403 164800 12926951750 117600 117600 117600 117600 0
116 20250403 164700 12926951750 117600 117600 117600 117600 0
117 20250403 164600 12926951750 117600 117600 117600 117600 0
118 20250403 164500 12926951750 117600 117600 117600 117600 0
119 20250403 164400 12926951750 117600 117600 117600 117600 0
120 20250403 164300 12926951750 117600 117600 117600 117600 0
121 20250403 164200 12926951750 117600 117600 117600 117600 0
122 20250403 164100 12926951750 117600 117600 117600 117600 2196
123 20250403 164000 12926951750 117600 117600 117600 117600 0
124 20250403 163900 12926951750 117600 117600 117600 117600 0
125 20250403 163800 12926951750 117600 117600 117600 117600 0
126 20250403 163700 12926951750 117600 117600 117600 117600 0
127 20250403 163600 12926951750 117600 117600 117600 117600 0
128 20250403 163500 12926951750 117600 117600 117600 117600 0
129 20250403 163400 12926951750 117600 117600 117600 117600 0
130 20250403 163300 12926951750 117600 117600 117600 117600 0
131 20250403 163200 12926951750 117600 117600 117600 117600 0
132 20250403 163100 12926951750 117600 117600 117600 117600 0
133 20250403 163000 12926951750 117600 117600 117600 117600 0
134 20250403 162900 12926951750 117600 117600 117600 117600 0
135 20250403 162800 12926951750 117600 117600 117600 117600 0
136 20250403 162700 12926951750 117600 117600 117600 117600 0
137 20250403 162600 12926951750 117600 117600 117600 117600 0
138 20250403 162500 12926951750 117600 117600 117600 117600 0
139 20250403 162400 12926951750 117600 117600 117600 117600 0
140 20250403 162300 12926951750 117600 117600 117600 117600 0
141 20250403 162200 12926951750 117600 117600 117600 117600 0
142 20250403 162100 12926951750 117600 117600 117600 117600 0
143 20250403 162000 12926951750 117600 117600 117600 117600 0
144 20250403 161900 12926951750 117600 117600 117600 117600 0
145 20250403 161800 12926951750 117600 117600 117600 117600 0
146 20250403 161700 12926951750 117600 117600 117600 117600 0
147 20250403 161600 12926951750 117600 117600 117600 117600 0
148 20250403 161500 12926951750 117600 117600 117600 117600 0
149 20250403 161400 12926951750 117600 117600 117600 117600 0
150 20250403 161300 12926951750 117600 117600 117600 117600 0
151 20250403 161200 12926951750 117600 117600 117600 117600 0
152 20250403 161100 12926951750 117600 117600 117600 117600 2196
153 20250403 161000 12926951750 117600 117600 117600 117600 0
154 20250403 160900 12926951750 117600 117600 117600 117600 0
155 20250403 160800 12926951750 117600 117600 117600 117600 0
156 20250403 160700 12926951750 117600 117600 117600 117600 0
157 20250403 160600 12926951750 117600 117600 117600 117600 0
158 20250403 160500 12926951750 117600 117600 117600 117600 0
159 20250403 160400 12926951750 117600 117600 117600 117600 0
160 20250403 160300 12926951750 117600 117600 117600 117600 0
161 20250403 160200 12926951750 117600 117600 117600 117600 0
162 20250403 160100 12926951750 117600 117600 117600 117600 0
163 20250403 160000 12926951750 117600 117600 117600 117600 0
164 20250403 155900 12926951750 117600 117600 117600 117600 0
165 20250403 155800 12926951750 117600 117600 117600 117600 0
166 20250403 155700 12926951750 117600 117600 117600 117600 0
167 20250403 155600 12926951750 117600 117600 117600 117600 0
168 20250403 155500 12926951750 117600 117600 117600 117600 0
169 20250403 155400 12926951750 117600 117600 117600 117600 0
170 20250403 155300 12926951750 117600 117600 117600 117600 0
171 20250403 155200 12926951750 117600 117600 117600 117600 0
172 20250403 155100 12926951750 117600 117600 117600 117600 0
173 20250403 155000 12926951750 117600 117600 117600 117600 0
174 20250403 154900 12926951750 117600 117600 117600 117600 0
175 20250403 154800 12926951750 117600 117600 117600 117600 0
176 20250403 154700 12926951750 117600 117600 117600 117600 0
177 20250403 154600 12926951750 117600 117600 117600 117600 0
178 20250403 154500 12926951750 117600 117600 117600 117600 0
179 20250403 154400 12926951750 117600 117600 117600 117600 0
180 20250403 154300 12926951750 117600 117600 117600 117600 0
181 20250403 154200 12926951750 117600 117600 117600 117600 0
182 20250403 154100 12926951750 117600 117600 117600 117600 2196
183 20250403 154000 12926951750 117600 117600 117600 117600 0
184 20250403 153900 12926951750 117600 117600 117600 117600 0
185 20250403 153800 12926951750 117600 117600 117600 117600 0
186 20250403 153700 12926951750 117600 117600 117600 117600 0
187 20250403 153600 12926951750 117600 117600 117600 117600 0
188 20250403 153500 12926951750 117600 117600 117600 117600 0
189 20250403 153400 12926951750 117600 117600 117600 117600 0
190 20250403 153300 12926951750 117600 117600 117600 117600 0
191 20250403 153200 12926951750 117600 117600 117600 117600 0
192 20250403 153100 12926951750 117600 117600 117600 117600 0
193 20250403 153000 12926951750 117600 117600 117600 117600 2196
194 20250403 152900 12668702150 116500 116500 116500 116500 0
195 20250403 152800 12668702150 116500 116500 116500 116500 0
196 20250403 152700 12668702150 116500 116500 116500 116500 0
197 20250403 152600 12668702150 116500 116500 116500 116500 0
198 20250403 152500 12668702150 116500 116500 116500 116500 0
199 20250403 152400 12668702150 116500 116500 116500 116500 0
200 20250403 152300 12668702150 116500 116500 116500 116500 0
201 20250403 152200 12668702150 116500 116500 116500 116500 0
202 20250403 152100 12668702150 116500 116500 116500 116500 0
203 20250403 152000 12668702150 116500 116500 116500 116500 0
204 20250403 151900 12668702150 116500 116700 116700 116300 326
205 20250403 151800 12630699350 116700 116650 116800 116600 176
206 20250403 151700 12610156850 116700 116700 116700 116600 223
207 20250403 151600 12584133350 116800 116700 116800 116600 542
208 20250403 151500 12520882750 116700 116500 116700 116500 562
209 20250403 151400 12455338550 116500 116700 117200 116500 1010
210 20250403 151300 12337516950 116700 116600 117000 116500 357
211 20250403 151200 12295861550 116600 116600 117000 116500 875
212 20250403 151100 12193786350 116600 116600 116600 116400 354
213 20250403 151000 12152520550 116600 116600 116700 116400 2003
214 20250403 150900 11919182350 116600 116500 116600 116500 267
215 20250403 150800 11888070950 116600 116500 116600 116500 262
216 20250403 150700 11857538150 116500 116500 116600 116500 345
217 20250403 150600 11817333650 116600 116500 116600 116500 367
218 20250403 150500 11774562750 116600 116700 116700 116500 475
219 20250403 150400 11719210850 116500 116800 116800 116500 862
220 20250403 150300 11618657350 116700 116800 116900 116700 758
221 20250403 150200 11530128950 116800 116800 117000 116600 1592
222 20250403 150100 11344332750 116900 116900 116900 116700 397
223 20250403 150000 11297976850 116900 116800 116900 116700 401
224 20250403 145900 11251152350 116900 116800 116900 116600 756
225 20250403 145800 11162882050 116800 116800 116900 116800 318
226 20250403 145700 11125728950 116800 116900 116900 116800 221
227 20250403 145600 11099904650 117000 116900 117100 116800 303
228 20250403 145500 11064475150 116900 116900 117100 116900 269
229 20250403 145400 11033016750 116900 116800 117100 116800 317
230 20250403 145300 10995948000 116800 117000 117000 116800 330
231 20250403 145200 10957363200 117000 117000 117200 117000 113
232 20250403 145100 10944135900 117000 116900 117200 116800 350
233 20250403 145000 10903183400 116900 117000 117100 116800 574
234 20250403 144900 10836082000 117000 117000 117100 116900 440
235 20250403 144800 10784602200 117000 117100 117200 117000 229
236 20250403 144700 10757796900 117200 117000 117200 117000 279
237 20250403 144600 10725129500 117100 117000 117100 117000 256
238 20250403 144500 10695165800 117000 117100 117100 117000 252
239 20250403 144400 10665667800 117100 117000 117200 117000 272
240 20250403 144300 10633811450 117000 117000 117100 116900 309
241 20250403 144200 10597653100 117100 117050 117100 117000 310
242 20250403 144100 10561375150 117100 117100 117100 117000 261
243 20250403 144000 10530827950 117100 117100 117200 117000 248
244 20250403 143900 10501790150 117100 117050 117200 117000 336
245 20250403 143800 10462450300 117000 117000 117200 117000 403
246 20250403 143700 10415285300 117100 117100 117200 117100 280
247 20250403 143600 10382489400 117100 117200 117300 117000 540
248 20250403 143500 10319253800 117200 117300 117400 117200 377
249 20250403 143400 10275044600 117300 117300 117400 117300 551
250 20250403 143300 10210398900 117300 117500 117700 117300 463
251 20250403 143200 10156008200 117500 117500 117700 117500 184
252 20250403 143100 10134377300 117500 117600 117800 117500 374
253 20250403 143000 10090392100 117700 117900 117900 117600 366
254 20250403 142900 10047288800 118000 118000 118100 117900 295
255 20250403 142800 10012477700 118100 118000 118100 118000 220
256 20250403 142700 9986501600 118100 118000 118100 118000 106
257 20250403 142600 9973987850 118100 118000 118100 117900 158
258 20250403 142500 9955339150 118000 118000 118100 117900 138
259 20250403 142400 9939056050 118100 117900 118100 117900 116
260 20250403 142300 9925368250 118000 118000 118100 117900 104
261 20250403 142200 9913091750 118100 117900 118100 117900 72
262 20250403 142100 9904592850 118000 117900 118000 117900 269
263 20250403 142000 9872852800 118000 118100 118200 117900 1483
264 20250403 141900 9697711200 118100 118100 118200 118100 74
265 20250403 141800 9688966300 118200 118100 118200 118100 153
266 20250403 141700 9670887000 118100 118200 118300 118100 600
267 20250403 141600 9599957200 118200 118200 118300 118200 171
268 20250403 141500 9579730950 118300 118200 118300 118200 161
269 20250403 141400 9560692550 118200 118200 118300 118200 118
270 20250403 141300 9546735350 118300 118200 118300 118200 54
271 20250403 141200 9540349050 118300 118400 118400 118200 1056
272 20250403 141100 9415340550 118400 118500 118600 118400 258
273 20250403 141000 9384765200 118500 118300 118500 118300 150
274 20250403 140900 9367011900 118400 118300 118500 118300 115
275 20250403 140800 9353399800 118300 118200 118500 118200 677
276 20250403 140700 9273217900 118300 118200 118400 118200 224
277 20250403 140600 9246718200 118300 118200 118300 118100 70
278 20250403 140500 9238441200 118200 118100 118300 118000 273
279 20250403 140400 9206194650 118200 118200 118200 118100 252
280 20250403 140300 9176425350 118200 118200 118300 118100 785
281 20250403 140200 9083627100 118150 118200 118200 118100 101
282 20250403 140100 9071693650 118100 118200 118200 118100 99
283 20250403 140000 9059993250 118100 118100 118200 118100 120
284 20250403 135900 9045816950 118200 118200 118200 118100 79
285 20250403 135800 9036480900 118200 118200 118200 118100 97
286 20250403 135700 9025017000 118100 118000 118100 118000 299
287 20250403 135600 8989707200 118100 118000 118100 117900 134
288 20250403 135500 8973887500 118000 117700 118100 117700 728
289 20250403 135400 8888090500 117800 117800 117800 117700 334
290 20250403 135300 8848764450 117900 117800 117900 117800 314
291 20250403 135200 8811746000 117900 117900 117900 117800 60
292 20250403 135100 8804673300 117900 117800 117900 117800 101
293 20250403 135000 8792768200 117800 117800 117900 117800 145
294 20250403 134900 8775683200 117800 117900 117900 117800 112
295 20250403 134800 8762481750 117900 117800 117900 117800 162
296 20250403 134700 8743393950 117900 117700 117900 117700 341
297 20250403 134600 8703224050 117800 117700 117800 117700 81
298 20250403 134500 8693685850 117700 117900 117900 117700 161
299 20250403 134400 8674720250 117900 117900 117900 117800 96
300 20250403 134300 8663406950 117900 117900 118000 117800 270
301 20250403 134200 8631575200 117900 117900 118000 117900 100
302 20250403 134100 8619778600 117900 117800 118000 117800 198
303 20250403 134000 8596433700 117800 118000 118000 117800 127
304 20250403 133900 8581466700 117900 118000 118000 117900 94
305 20250403 133800 8570378300 117900 118000 118000 117900 58
306 20250403 133700 8563537700 117900 118000 118000 117900 106
307 20250403 133600 8551032150 118000 118000 118000 117900 239
308 20250403 133500 8522832250 118100 118100 118100 118000 338
309 20250403 133400 8482922450 118100 118000 118100 118000 119
310 20250403 133300 8468871300 118100 118100 118100 118000 66
311 20250403 133200 8461079100 118000 118000 118100 118000 185
312 20250403 133100 8439243950 118000 117900 118000 117900 188
313 20250403 133000 8417066450 117900 118000 118000 117900 31
314 20250403 132900 8413411250 117900 118000 118000 117900 167
315 20250403 132800 8393716150 118000 118000 118000 117900 52
316 20250403 132700 8387581250 117900 118000 118000 117900 106
317 20250403 132600 8375075650 118000 118100 118100 117900 130
318 20250403 132500 8359729300 118000 118000 118100 118000 67
319 20250403 132400 8351822400 118100 117900 118100 117900 58
320 20250403 132300 8344979200 118000 118000 118100 117900 185
321 20250403 132200 8323148600 118000 117800 118000 117800 217
322 20250403 132100 8297560700 117800 117900 117950 117800 74
323 20250403 132000 8288837550 117900 117800 118100 117800 274
324 20250403 131900 8256525150 117900 118000 118000 117700 329
325 20250403 131800 8217739850 117900 118100 118100 117900 424
326 20250403 131700 8167710050 118100 118100 118100 118000 115
327 20250403 131600 8154129750 118000 118100 118100 118000 127
328 20250403 131500 8139136450 118000 118000 118100 117950 144
329 20250403 131400 8122143550 118000 118000 118000 118000 94
330 20250403 131300 8111051550 117900 118000 118100 117900 151
331 20250403 131200 8093233350 117900 118000 118000 117900 83
332 20250403 131100 8083440250 118000 118000 118000 117900 88
333 20250403 131000 8073056850 117900 118000 118000 117900 55
334 20250403 130900 8066570800 118000 118000 118000 117900 79
335 20250403 130800 8057249200 118000 118000 118000 117900 9
336 20250403 130700 8056187450 118000 118000 118000 117950 64
337 20250403 130600 8048635500 118000 118000 118000 117900 100
338 20250403 130500 8036835800 117900 118100 118100 117900 461
339 20250403 130400 7982429200 118100 118100 118100 118050 194
340 20250403 130300 7959517850 118100 118000 118100 118000 52
341 20250403 130200 7953379150 118000 118000 118100 117900 121
342 20250403 130100 7939096950 118000 118000 118000 117900 343
343 20250403 130000 7898625450 118000 118000 118000 117900 173
344 20250403 125900 7878218650 118100 117900 118200 117800 866
345 20250403 125800 7776017450 117900 117700 117900 117700 106
346 20250403 125700 7763532900 117700 117600 117700 117550 127
347 20250403 125600 7748591300 117600 117600 117600 117500 164
348 20250403 125500 7729310200 117600 117500 117600 117500 163
349 20250403 125400 7710145000 117600 117400 117600 117400 342
350 20250403 125300 7669959900 117400 117500 117500 117400 37
351 20250403 125200 7665613350 117500 117500 117500 117400 68
352 20250403 125100 7657624950 117400 117500 117500 117400 49
353 20250403 125000 7651868650 117500 117400 117500 117400 113
354 20250403 124900 7638595450 117400 117500 117500 117400 131
355 20250403 124800 7623208050 117500 117500 117500 117450 39
356 20250403 124700 7618625600 117450 117400 117500 117400 129
357 20250403 124600 7603468450 117500 117400 117500 117400 66
358 20250403 124500 7595713650 117500 117500 117500 117300 101
359 20250403 124400 7583853650 117500 117300 117500 117300 384
360 20250403 124300 7538768650 117400 117400 117400 117300 38
361 20250403 124200 7534308050 117400 117500 117500 117300 189
362 20250403 124100 7512118700 117500 117500 117500 117500 32
363 20250403 124000 7508358700 117500 117600 117600 117400 243
364 20250403 123900 7479809700 117500 117500 117600 117400 127
365 20250403 123800 7464883900 117400 117500 117500 117400 106
366 20250403 123700 7452437400 117400 117500 117500 117400 63
367 20250403 123600 7445035500 117500 117500 117500 117450 70
368 20250403 123500 7436810550 117500 117500 117500 117400 184
369 20250403 123400 7415199850 117500 117600 117700 117500 223
370 20250403 123300 7388983750 117600 117300 117600 117200 1182
371 20250403 123200 7250135250 117200 117100 117300 117100 90
372 20250403 123100 7239585950 117200 117200 117200 117100 100
373 20250403 123000 7227866750 117100 117200 117300 117100 103
374 20250403 122900 7215799300 117200 117100 117300 117100 109
375 20250403 122800 7203020200 117200 117300 117300 117100 98
376 20250403 122700 7191537800 117200 117200 117200 117200 255
377 20250403 122600 7161651800 117100 117400 117400 117100 633
378 20250403 122500 7087461600 117300 117500 117500 117300 947
379 20250403 122400 6976295650 117400 117700 117700 117400 490
380 20250403 122300 6918700650 117600 117600 117700 117600 43
381 20250403 122200 6913642850 117700 117700 117700 117600 136
382 20250403 122100 6897642050 117600 117600 117700 117600 32
383 20250403 122000 6893877350 117700 117700 117700 117600 171
384 20250403 121900 6873759800 117700 117600 117700 117600 103
385 20250403 121800 6861640100 117600 117700 117700 117600 30
386 20250403 121700 6858111200 117700 117600 117700 117600 109
387 20250403 121600 6845283900 117700 117700 117800 117600 83
388 20250403 121500 6835516400 117700 117700 117700 117600 473
389 20250403 121400 6779846500 117600 117650 117700 117600 179
390 20250403 121300 6758788350 117700 117700 117800 117600 233
391 20250403 121200 6731367850 117800 117800 117800 117700 106
392 20250403 121100 6718883550 117700 117700 117800 117700 69
393 20250403 121000 6710762050 117800 117700 117800 117700 191
394 20250403 120900 6688277300 117800 117700 117800 117700 119
395 20250403 120800 6674264100 117800 117700 117800 117700 97
396 20250403 120700 6662845550 117800 117800 117800 117700 82
397 20250403 120600 6653187050 117700 117800 117800 117700 157
398 20250403 120500 6634696550 117900 117900 117900 117800 111
399 20250403 120400 6621614350 117800 117900 117900 117800 96
400 20250403 120300 6610299150 117900 117900 117900 117800 80
401 20250403 120200 6600869550 117900 117900 117900 117800 92
402 20250403 120100 6590025500 117800 117800 117900 117800 93
403 20250403 120000 6579066700 117900 117900 117900 117800 139
404 20250403 115900 6562682800 117900 117900 117900 117800 81
405 20250403 115800 6553135800 117900 117900 117900 117800 47
406 20250403 115700 6547596100 117800 117900 117900 117800 120
407 20250403 115600 6533451850 117900 117900 117900 117800 49
408 20250403 115500 6527676950 117900 117700 117900 117700 121
409 20250403 115400 6513419250 117800 117900 117900 117800 232
410 20250403 115300 6486070750 117800 117800 117900 117700 115
411 20250403 115200 6472524050 117800 117900 117900 117700 151
412 20250403 115100 6454738550 117900 117700 117900 117700 73
413 20250403 115000 6446138900 117800 117800 117800 117700 173
414 20250403 114900 6425765200 117700 117800 117800 117600 345
415 20250403 114800 6385128000 117700 117800 117800 117700 117
416 20250403 114700 6371351300 117900 117800 117900 117700 79
417 20250403 114600 6362045400 117800 117800 117800 117700 57
418 20250403 114500 6355332750 117800 117800 117800 117700 108
419 20250403 114400 6342615050 117700 117900 117900 117700 173
420 20250403 114300 6322239650 117900 117900 117900 117800 101
421 20250403 114200 6310336250 117900 117900 117900 117800 226
422 20250403 114100 6283707550 117900 117800 117900 117800 69
423 20250403 114000 6275575250 117900 118100 118100 117800 346
424 20250403 113900 6234767700 118100 118100 118100 118000 83
425 20250403 113800 6224968400 118100 118100 118200 118000 405
426 20250403 113700 6177141000 118100 118100 118100 118000 71
427 20250403 113600 6168757200 118100 118100 118200 118000 64
428 20250403 113500 6161200100 118100 118100 118200 118000 113
429 20250403 113400 6147858450 118100 118000 118100 118000 44
430 20250403 113300 6142662850 118000 117800 118100 117800 153
431 20250403 113200 6124608050 117900 117900 118000 117800 130
432 20250403 113100 6109279150 117900 118100 118100 117900 202
433 20250403 113000 6085441750 118000 118300 118300 118000 279
434 20250403 112900 6052484550 118400 118400 118400 118300 48
435 20250403 112800 6046805100 118300 118200 118400 118100 158
436 20250403 112700 6028116900 118100 118200 118300 118100 105
437 20250403 112600 6015701900 118200 118300 118300 118200 45
438 20250403 112500 6010381400 118200 118100 118300 118000 140
439 20250403 112400 5993841000 118200 118100 118200 118000 179
440 20250403 112300 5972702000 118000 118100 118200 118000 184
441 20250403 112200 5950974050 118100 118200 118200 118100 105
442 20250403 112100 5938566150 118300 118100 118300 118100 127
443 20250403 112000 5923555950 118100 118100 118300 118000 118
444 20250403 111900 5909616650 118100 118200 118200 118000 95
445 20250403 111800 5898401250 118200 118100 118200 118000 114
446 20250403 111700 5884940000 118000 118100 118300 118000 92
447 20250403 111600 5874069500 118100 118100 118100 118000 115
448 20250403 111500 5860491300 118000 118200 118200 117900 317
449 20250403 111400 5823082300 118300 118200 118300 118100 113
450 20250403 111300 5809727700 118200 117900 118200 117800 237
451 20250403 111200 5781769200 118000 118100 118100 117800 479
452 20250403 111100 5725269500 118100 118150 118200 118000 238
453 20250403 111000 5697165450 118200 117900 118300 117900 121
454 20250403 110900 5682871600 118000 118000 118200 117900 160
455 20250403 110800 5663990600 118100 118100 118200 118000 173
456 20250403 110700 5643552500 118100 118300 118400 118100 114
457 20250403 110600 5630064850 118200 118500 118500 118100 179
458 20250403 110500 5608882150 118400 118200 118500 118100 213
459 20250403 110400 5583677250 118300 118300 118500 118000 96
460 20250403 110300 5572323250 118400 117800 118400 117800 150
461 20250403 110200 5554601250 117800 117900 118100 117800 97
462 20250403 110100 5543158850 118000 117800 118000 117600 259
463 20250403 110000 5512663000 117800 117600 117900 117500 220
464 20250403 105900 5486771700 117600 117600 117700 117300 107
465 20250403 105800 5474189200 117500 117500 117700 117400 98
466 20250403 105700 5462670400 117600 117200 117600 117200 710
467 20250403 105600 5379274500 117200 117150 117300 117100 209
468 20250403 105500 5354781400 117200 117100 117200 116800 516
469 20250403 105400 5294390300 117000 117200 117200 117000 348
470 20250403 105300 5253639500 117200 117300 117400 117100 236
471 20250403 105200 5225976500 117300 117100 117300 117100 187
472 20250403 105100 5204061000 117100 117400 117400 117100 114
473 20250403 105000 5190698300 117400 117500 117500 116900 424
474 20250403 104900 5141012850 117500 117400 117600 117300 111
475 20250403 104800 5127973950 117500 117300 117600 117200 822
476 20250403 104700 5031438250 117300 117400 117500 117300 170
477 20250403 104600 5011489150 117400 117250 117400 117200 256
478 20250403 104500 4981464100 117150 117300 117400 116900 422
479 20250403 104400 4932070850 117200 117000 117200 116800 559
480 20250403 104300 4866668150 117000 116900 117100 116900 153
481 20250403 104200 4848765500 116900 117100 117200 116800 486
482 20250403 104100 4791905700 117100 117100 117100 116900 198
483 20250403 104000 4768741300 117100 117100 117200 117000 196
484 20250403 103900 4745787300 117100 117100 117300 117100 171
485 20250403 103800 4725751200 117100 117300 117300 117100 411
486 20250403 103700 4677607900 117200 117300 117300 117200 206
487 20250403 103600 4653458700 117300 117300 117300 117200 485
488 20250403 103500 4596571500 117400 117300 117500 117300 172
489 20250403 103400 4576380800 117400 117400 117400 117300 325
490 20250403 103300 4538234200 117500 117500 117600 117400 175
491 20250403 103200 4517669650 117500 117500 117600 117400 202
492 20250403 103100 4493933950 117600 117600 117600 117500 194
493 20250403 103000 4471126550 117600 117500 117700 117500 240
494 20250403 102900 4442902650 117600 117700 117700 117500 90
495 20250403 102800 4432320750 117700 117600 117700 117400 338
496 20250403 102700 4392592900 117600 117900 117900 117500 314
497 20250403 102600 4355669600 117800 117900 117900 117700 186
498 20250403 102500 4333759200 117900 118400 118400 117800 638
499 20250403 102400 4258394600 118300 118000 118400 118000 384
500 20250403 102300 4212999500 117900 117900 118200 117800 396
501 20250403 102200 4166285300 117700 117800 117900 117700 106
502 20250403 102100 4153798550 117800 117600 117800 117500 284
503 20250403 102000 4120390050 117600 117800 117900 117600 367
504 20250403 101900 4077179650 117900 117600 117900 117500 486
505 20250403 101800 4020032850 117500 117500 117600 117200 513
506 20250403 101700 3959812950 117500 117200 117500 117100 464
507 20250403 101600 3905383900 117200 117000 117200 117000 208
508 20250403 101500 3881031600 117100 117100 117400 117000 552
509 20250403 101400 3816348700 116900 117000 117000 116900 89
510 20250403 101300 3805938800 116900 117000 117100 116900 181
511 20250403 101200 3784757400 117000 117100 117100 117000 64
512 20250403 101100 3777265000 117200 117000 117200 116900 307
513 20250403 101000 3741339750 117000 116800 117000 116600 444
514 20250403 100900 3689508650 116800 116700 116900 116700 112
515 20250403 100800 3676431050 116700 116550 117000 116500 361
516 20250403 100700 3634301950 116600 116500 116600 116400 135
517 20250403 100600 3618573750 116600 116400 116600 116300 277
518 20250403 100500 3586320450 116400 116500 116600 116300 689
519 20250403 100400 3506086000 116500 116600 116700 116500 210
520 20250403 100300 3481602400 116600 116700 116700 116600 277
521 20250403 100200 3449296900 116600 116700 116700 116600 202
522 20250403 100100 3425732500 116700 116700 116800 116700 101
523 20250403 100000 3413942500 116700 116800 116900 116600 570
524 20250403 095900 3347419000 116800 116900 116900 116700 133
525 20250403 095800 3331881200 116800 116900 116900 116700 235
526 20250403 095700 3304443400 116900 117000 117000 116700 384
527 20250403 095600 3259587900 117000 116800 117000 116800 226
528 20250403 095500 3233171500 116900 117000 117000 116800 172
529 20250403 095400 3213057800 116900 117200 117200 116900 281
530 20250403 095300 3180161950 117200 117200 117300 117100 156
531 20250403 095200 3161877850 117200 117100 117300 117000 530
532 20250403 095100 3099779550 117100 116900 117100 116800 155
533 20250403 095000 3081660150 116900 117100 117200 116800 411
534 20250403 094900 3033569650 116900 117000 117100 116800 305
535 20250403 094800 2997901050 116800 116800 117000 116700 251
536 20250403 094700 2968581350 116800 116800 116900 116600 692
537 20250403 094600 2887791250 116800 116800 117000 116800 213
538 20250403 094500 2862893050 116800 117000 117100 116800 263
539 20250403 094400 2832139800 117000 116900 117000 116800 131
540 20250403 094300 2816820900 117000 117100 117100 116900 188
541 20250403 094200 2794820750 117100 117200 117300 117000 442
542 20250403 094100 2743033050 117300 117300 117500 117000 581
543 20250403 094000 2674883750 117300 117000 117300 116900 326
544 20250403 093900 2636714350 117100 116900 117200 116900 124
545 20250403 093800 2622202850 117100 116900 117100 116700 286
546 20250403 093700 2588745850 116900 116800 116900 116600 379
547 20250403 093600 2544486650 116800 116600 116800 116500 423
548 20250403 093500 2495144350 116600 116900 116900 116500 365
549 20250403 093400 2452566850 116900 116700 117000 116700 223
550 20250403 093300 2426500150 116900 116700 117200 116600 870
551 20250403 093200 2324965750 116600 117000 117000 116600 280
552 20250403 093100 2292263350 116900 117000 117200 116900 183
553 20250403 093000 2270850150 117100 117100 117200 116900 263
554 20250403 092900 2240068550 117100 117000 117100 116900 244
555 20250403 092800 2211519150 117000 117000 117200 116900 281
556 20250403 092700 2178644450 117000 116800 117000 116600 444
557 20250403 092600 2126783650 116800 116900 116900 116700 231
558 20250403 092500 2099789550 116900 117200 117200 116800 190
559 20250403 092400 2077575250 117200 116900 117200 116700 589
560 20250403 092300 2008719250 116900 117200 117200 116900 207
561 20250403 092200 1984494350 117200 117000 117200 116900 214
562 20250403 092100 1959443050 117000 117300 117300 116800 382
563 20250403 092000 1914732650 117300 117500 117500 117100 249
564 20250403 091900 1885549750 117100 116900 117300 116800 674
565 20250403 091800 1806659550 116700 116400 116900 116300 287
566 20250403 091700 1773207150 116400 116400 116400 116200 222
567 20250403 091600 1747377650 116300 116200 116300 116100 447
568 20250403 091500 1695441650 116100 116200 116300 116100 258
569 20250403 091400 1665459650 116300 116400 116400 116000 360
570 20250403 091300 1623611350 116400 116300 116500 116300 191
571 20250403 091200 1601382650 116300 116000 116300 115800 402
572 20250403 091100 1554724450 115900 115900 116000 115700 346
573 20250403 091000 1514645250 115900 115800 116000 115700 257
574 20250403 090900 1484883750 116000 116000 116100 115600 802
575 20250403 090800 1391989150 116000 115700 116100 115700 374
576 20250403 090700 1348635150 115600 116000 116000 115200 4819
577 20250403 090600 792171800 116000 116500 116500 116000 1258
578 20250403 090500 646067800 116400 116300 116400 116200 416
579 20250403 090400 597675300 116300 116400 116500 116200 734
580 20250403 090300 512243100 116500 116200 117000 116100 600
581 20250403 090200 442365800 116200 116500 116600 116200 524
582 20250403 090100 381375100 116100 115800 117000 115700 953
583 20250403 090000 270571000 115800 117000 117000 115500 2325