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

609
039490/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190700,11152316100,123200,123200,123200,123200,3960
20250403,190600,11152316100,123200,123200,123200,123200,0
20250403,190500,11152316100,123200,123200,123200,123200,0
20250403,190400,11152316100,123200,123200,123200,123200,0
20250403,190300,11152316100,123200,123200,123200,123200,0
20250403,190200,11152316100,123200,123200,123200,123200,0
20250403,190100,11152316100,123200,123200,123200,123200,0
20250403,190000,11152316100,123200,123200,123200,123200,0
20250403,185900,11152316100,123200,123200,123200,123200,0
20250403,185800,11152316100,123200,123200,123200,123200,0
20250403,185700,11152316100,123200,123200,123200,123200,0
20250403,185600,11152316100,123200,123200,123200,123200,0
20250403,185500,11152316100,123200,123200,123200,123200,0
20250403,185400,11152316100,123200,123200,123200,123200,0
20250403,185300,11152316100,123200,123200,123200,123200,0
20250403,185200,11152316100,123200,123200,123200,123200,0
20250403,185100,11152316100,123200,123200,123200,123200,0
20250403,185000,11152316100,123200,123200,123200,123200,0
20250403,184900,11152316100,123200,123200,123200,123200,0
20250403,184800,11152316100,123200,123200,123200,123200,0
20250403,184700,11152316100,123200,123200,123200,123200,0
20250403,184600,11152316100,123200,123200,123200,123200,0
20250403,184500,11152316100,123200,123200,123200,123200,0
20250403,184400,11152316100,123200,123200,123200,123200,0
20250403,184300,11152316100,123200,123200,123200,123200,0
20250403,184200,11152316100,123200,123200,123200,123200,0
20250403,184100,11152316100,123200,123200,123200,123200,0
20250403,184000,11152316100,123200,123200,123200,123200,0
20250403,183900,11152316100,123200,123200,123200,123200,0
20250403,183800,11152316100,123200,123200,123200,123200,0
20250403,183700,11152316100,123200,123200,123200,123200,3960
20250403,183600,11152316100,123200,123200,123200,123200,0
20250403,183500,11152316100,123200,123200,123200,123200,0
20250403,183400,11152316100,123200,123200,123200,123200,0
20250403,183300,11152316100,123200,123200,123200,123200,0
20250403,183200,11152316100,123200,123200,123200,123200,0
20250403,183100,11152316100,123200,123200,123200,123200,0
20250403,183000,11152316100,123200,123200,123200,123200,0
20250403,182900,11152316100,123200,123200,123200,123200,0
20250403,182800,11152316100,123200,123200,123200,123200,0
20250403,182700,11152316100,123200,123200,123200,123200,0
20250403,182600,11152316100,123200,123200,123200,123200,0
20250403,182500,11152316100,123200,123200,123200,123200,0
20250403,182400,11152316100,123200,123200,123200,123200,0
20250403,182300,11152316100,123200,123200,123200,123200,0
20250403,182200,11152316100,123200,123200,123200,123200,0
20250403,182100,11152316100,123200,123200,123200,123200,0
20250403,182000,11152316100,123200,123200,123200,123200,0
20250403,181900,11152316100,123200,123200,123200,123200,0
20250403,181800,11152316100,123200,123200,123200,123200,0
20250403,181700,11152316100,123200,123200,123200,123200,0
20250403,181600,11152316100,123200,123200,123200,123200,0
20250403,181500,11152316100,123200,123200,123200,123200,0
20250403,181400,11152316100,123200,123200,123200,123200,0
20250403,181300,11152316100,123200,123200,123200,123200,0
20250403,181200,11152316100,123200,123200,123200,123200,0
20250403,181100,11152316100,123200,123200,123200,123200,0
20250403,181000,11152316100,123200,123200,123200,123200,0
20250403,180900,11152316100,123200,123200,123200,123200,0
20250403,180800,11152316100,123200,123200,123200,123200,0
20250403,180700,11152316100,123200,123200,123200,123200,3960
20250403,180600,11152316100,123200,123200,123200,123200,0
20250403,180500,11152316100,123200,123200,123200,123200,0
20250403,180400,11152316100,123200,123200,123200,123200,0
20250403,180300,11152316100,123200,123200,123200,123200,0
20250403,180200,11152316100,123200,123200,123200,123200,0
20250403,180100,11152316100,123200,123200,123200,123200,0
20250403,180000,11152316100,123200,123200,123200,123200,0
20250403,175900,11152316100,123200,123200,123200,123200,0
20250403,175800,11152316100,123200,123200,123200,123200,0
20250403,175700,11152316100,123200,123200,123200,123200,0
20250403,175600,11152316100,123200,123200,123200,123200,0
20250403,175500,11152316100,123200,123200,123200,123200,0
20250403,175400,11152316100,123200,123200,123200,123200,0
20250403,175300,11152316100,123200,123200,123200,123200,0
20250403,175200,11152316100,123200,123200,123200,123200,0
20250403,175100,11152316100,123200,123200,123200,123200,0
20250403,175000,11152316100,123200,123200,123200,123200,0
20250403,174900,11152316100,123200,123200,123200,123200,0
20250403,174800,11152316100,123200,123200,123200,123200,0
20250403,174700,11152316100,123200,123200,123200,123200,0
20250403,174600,11152316100,123200,123200,123200,123200,0
20250403,174500,11152316100,123200,123200,123200,123200,0
20250403,174400,11152316100,123200,123200,123200,123200,0
20250403,174300,11152316100,123200,123200,123200,123200,0
20250403,174200,11152316100,123200,123200,123200,123200,0
20250403,174100,11152316100,123200,123200,123200,123200,0
20250403,174000,11152316100,123200,123200,123200,123200,0
20250403,173900,11152316100,123200,123200,123200,123200,0
20250403,173800,11152316100,123200,123200,123200,123200,0
20250403,173700,11152316100,123200,123200,123200,123200,3960
20250403,173600,11152316100,123200,123200,123200,123200,0
20250403,173500,11152316100,123200,123200,123200,123200,0
20250403,173400,11152316100,123200,123200,123200,123200,0
20250403,173300,11152316100,123200,123200,123200,123200,0
20250403,173200,11152316100,123200,123200,123200,123200,0
20250403,173100,11152316100,123200,123200,123200,123200,0
20250403,173000,11152316100,123200,123200,123200,123200,0
20250403,172900,11152316100,123200,123200,123200,123200,0
20250403,172800,11152316100,123200,123200,123200,123200,0
20250403,172700,11152316100,123200,123200,123200,123200,0
20250403,172600,11152316100,123200,123200,123200,123200,0
20250403,172500,11152316100,123200,123200,123200,123200,0
20250403,172400,11152316100,123200,123200,123200,123200,0
20250403,172300,11152316100,123200,123200,123200,123200,0
20250403,172200,11152316100,123200,123200,123200,123200,0
20250403,172100,11152316100,123200,123200,123200,123200,0
20250403,172000,11152316100,123200,123200,123200,123200,0
20250403,171900,11152316100,123200,123200,123200,123200,0
20250403,171800,11152316100,123200,123200,123200,123200,0
20250403,171700,11152316100,123200,123200,123200,123200,0
20250403,171600,11152316100,123200,123200,123200,123200,0
20250403,171500,11152316100,123200,123200,123200,123200,0
20250403,171400,11152316100,123200,123200,123200,123200,0
20250403,171300,11152316100,123200,123200,123200,123200,0
20250403,171200,11152316100,123200,123200,123200,123200,0
20250403,171100,11152316100,123200,123200,123200,123200,0
20250403,171000,11152316100,123200,123200,123200,123200,0
20250403,170900,11152316100,123200,123200,123200,123200,0
20250403,170800,11152316100,123200,123200,123200,123200,0
20250403,170700,11152316100,123200,123200,123200,123200,3960
20250403,170600,11152316100,123200,123200,123200,123200,0
20250403,170500,11152316100,123200,123200,123200,123200,0
20250403,170400,11152316100,123200,123200,123200,123200,0
20250403,170300,11152316100,123200,123200,123200,123200,0
20250403,170200,11152316100,123200,123200,123200,123200,0
20250403,170100,11152316100,123200,123200,123200,123200,0
20250403,170000,11152316100,123200,123200,123200,123200,0
20250403,165900,11152316100,123200,123200,123200,123200,0
20250403,165800,11152316100,123200,123200,123200,123200,0
20250403,165700,11152316100,123200,123200,123200,123200,0
20250403,165600,11152316100,123200,123200,123200,123200,0
20250403,165500,11152316100,123200,123200,123200,123200,0
20250403,165400,11152316100,123200,123200,123200,123200,0
20250403,165300,11152316100,123200,123200,123200,123200,0
20250403,165200,11152316100,123200,123200,123200,123200,0
20250403,165100,11152316100,123200,123200,123200,123200,0
20250403,165000,11152316100,123200,123200,123200,123200,0
20250403,164900,11152316100,123200,123200,123200,123200,0
20250403,164800,11152316100,123200,123200,123200,123200,0
20250403,164700,11152316100,123200,123200,123200,123200,0
20250403,164600,11152316100,123200,123200,123200,123200,0
20250403,164500,11152316100,123200,123200,123200,123200,0
20250403,164400,11152316100,123200,123200,123200,123200,0
20250403,164300,11152316100,123200,123200,123200,123200,0
20250403,164200,11152316100,123200,123200,123200,123200,0
20250403,164100,11152316100,123200,123200,123200,123200,0
20250403,164000,11152316100,123200,123200,123200,123200,0
20250403,163900,11152316100,123200,123200,123200,123200,0
20250403,163800,11152316100,123200,123200,123200,123200,0
20250403,163700,11152316100,123200,123200,123200,123200,3960
20250403,163600,11152316100,123200,123200,123200,123200,0
20250403,163500,11152316100,123200,123200,123200,123200,0
20250403,163400,11152316100,123200,123200,123200,123200,0
20250403,163300,11152316100,123200,123200,123200,123200,0
20250403,163200,11152316100,123200,123200,123200,123200,0
20250403,163100,11152316100,123200,123200,123200,123200,0
20250403,163000,11152316100,123200,123200,123200,123200,0
20250403,162900,11152316100,123200,123200,123200,123200,0
20250403,162800,11152316100,123200,123200,123200,123200,0
20250403,162700,11152316100,123200,123200,123200,123200,0
20250403,162600,11152316100,123200,123200,123200,123200,0
20250403,162500,11152316100,123200,123200,123200,123200,0
20250403,162400,11152316100,123200,123200,123200,123200,0
20250403,162300,11152316100,123200,123200,123200,123200,0
20250403,162200,11152316100,123200,123200,123200,123200,0
20250403,162100,11152316100,123200,123200,123200,123200,0
20250403,162000,11152316100,123200,123200,123200,123200,0
20250403,161900,11152316100,123200,123200,123200,123200,0
20250403,161800,11152316100,123200,123200,123200,123200,0
20250403,161700,11152316100,123200,123200,123200,123200,0
20250403,161600,11152316100,123200,123200,123200,123200,0
20250403,161500,11152316100,123200,123200,123200,123200,0
20250403,161400,11152316100,123200,123200,123200,123200,0
20250403,161300,11152316100,123200,123200,123200,123200,0
20250403,161200,11152316100,123200,123200,123200,123200,0
20250403,161100,11152316100,123200,123200,123200,123200,0
20250403,161000,11152316100,123200,123200,123200,123200,0
20250403,160900,11152316100,123200,123200,123200,123200,0
20250403,160800,11152316100,123200,123200,123200,123200,0
20250403,160700,11152316100,123200,123200,123200,123200,3960
20250403,160600,11152316100,123200,123200,123200,123200,0
20250403,160500,11152316100,123200,123200,123200,123200,0
20250403,160400,11152316100,123200,123200,123200,123200,0
20250403,160300,11152316100,123200,123200,123200,123200,0
20250403,160200,11152316100,123200,123200,123200,123200,0
20250403,160100,11152316100,123200,123200,123200,123200,0
20250403,160000,11152316100,123200,123200,123200,123200,0
20250403,155900,11152316100,123200,123200,123200,123200,0
20250403,155800,11152316100,123200,123200,123200,123200,0
20250403,155700,11152316100,123200,123200,123200,123200,0
20250403,155600,11152316100,123200,123200,123200,123200,0
20250403,155500,11152316100,123200,123200,123200,123200,0
20250403,155400,11152316100,123200,123200,123200,123200,0
20250403,155300,11152316100,123200,123200,123200,123200,0
20250403,155200,11152316100,123200,123200,123200,123200,0
20250403,155100,11152316100,123200,123200,123200,123200,0
20250403,155000,11152316100,123200,123200,123200,123200,0
20250403,154900,11152316100,123200,123200,123200,123200,0
20250403,154800,11152316100,123200,123200,123200,123200,0
20250403,154700,11152316100,123200,123200,123200,123200,0
20250403,154600,11152316100,123200,123200,123200,123200,0
20250403,154500,11152316100,123200,123200,123200,123200,0
20250403,154400,11152316100,123200,123200,123200,123200,0
20250403,154300,11152316100,123200,123200,123200,123200,0
20250403,154200,11152316100,123200,123200,123200,123200,0
20250403,154100,11152316100,123200,123200,123200,123200,0
20250403,154000,11152316100,123200,123200,123200,123200,0
20250403,153900,11152316100,123200,123200,123200,123200,0
20250403,153800,11152316100,123200,123200,123200,123200,0
20250403,153700,11152316100,123200,123200,123200,123200,3960
20250403,153600,11152316100,123200,123200,123200,123200,0
20250403,153500,11152316100,123200,123200,123200,123200,0
20250403,153400,11152316100,123200,123200,123200,123200,0
20250403,153300,11152316100,123200,123200,123200,123200,0
20250403,153200,11152316100,123200,123200,123200,123200,0
20250403,153100,11152316100,123200,123200,123200,123200,0
20250403,153000,11152316100,123200,123200,123200,123200,3960
20250403,152900,10664444100,123000,123000,123000,123000,0
20250403,152800,10664444100,123000,123000,123000,123000,0
20250403,152700,10664444100,123000,123000,123000,123000,0
20250403,152600,10664444100,123000,123000,123000,123000,0
20250403,152500,10664444100,123000,123000,123000,123000,0
20250403,152400,10664444100,123000,123000,123000,123000,0
20250403,152300,10664444100,123000,123000,123000,123000,0
20250403,152200,10664444100,123000,123000,123000,123000,0
20250403,152100,10664444100,123000,123000,123000,123000,0
20250403,152000,10664444100,123000,123000,123000,123000,0
20250403,151900,10664444100,123000,123000,123100,123000,220
20250403,151800,10637376600,123000,123000,123100,123000,99
20250403,151700,10625198900,123100,123000,123100,123000,239
20250403,151600,10595795000,123100,123000,123100,123000,235
20250403,151500,10566885400,123100,123000,123100,123000,43
20250403,151400,10561595300,123100,123100,123100,123000,227
20250403,151300,10533660300,123200,123100,123200,123100,202
20250403,151200,10508792300,123200,123200,123200,123100,234
20250403,151100,10479984800,123100,123200,123200,123100,211
20250403,151000,10453993900,123200,123200,123300,123200,241
20250403,150900,10424290800,123300,123200,123300,123200,105
20250403,150800,10411352500,123200,123100,123300,123000,961
20250403,150700,10293029900,123000,123000,123100,123000,113
20250403,150600,10279127450,123100,123000,123100,123000,108
20250403,150500,10265837250,123000,123100,123100,123000,131
20250403,150400,10249719350,123100,123000,123100,123000,264
20250403,150300,10217227650,123100,123100,123200,123000,323
20250403,150200,10177464950,123100,123100,123200,123100,214
20250403,150100,10151119250,123100,123200,123200,123100,74
20250403,150000,10142007650,123200,123200,123200,123100,93
20250403,145900,10130557350,123200,123200,123200,123100,110
20250403,145800,10117010550,123200,123100,123200,123100,83
20250403,145700,10106791550,123100,123200,123300,123100,263
20250403,145600,10074392550,123200,123200,123300,123200,149
20250403,145500,10056033150,123300,123300,123300,123200,35
20250403,145400,10051718650,123200,123300,123400,123200,90
20250403,145300,10040624450,123300,123200,123400,123200,159
20250403,145200,10021021450,123200,123350,123400,123200,117
20250403,145100,10006596000,123300,123200,123400,123200,296
20250403,145000,9970097400,123300,123300,123300,123200,165
20250403,144900,9949757100,123300,123400,123400,123200,822
20250403,144800,9848358600,123500,123500,123500,123400,40
20250403,144700,9843420500,123500,123400,123500,123400,73
20250403,144600,9834410100,123400,123400,123500,123300,610
20250403,144500,9759122600,123400,123400,123400,123300,81
20250403,144400,9749131800,123300,123300,123400,123200,613
20250403,144300,9673546500,123300,123400,123400,123300,175
20250403,144200,9651962200,123300,123300,123400,123300,79
20250403,144100,9642218800,123300,123400,123400,123300,84
20250403,144000,9631858500,123300,123400,123400,123300,61
20250403,143900,9624334400,123300,123400,123400,123300,184
20250403,143800,9601639500,123300,123300,123400,123300,44
20250403,143700,9596212900,123400,123400,123400,123300,87
20250403,143600,9585481600,123400,123300,123400,123300,158
20250403,143500,9565995500,123300,123500,123500,123300,663
20250403,143400,9484147900,123600,123500,123600,123500,40
20250403,143300,9479206200,123500,123500,123600,123500,72
20250403,143200,9470312100,123500,123600,123700,123500,91
20250403,143100,9459063500,123700,123700,123800,123600,171
20250403,143000,9437915900,123700,123800,123800,123700,100
20250403,142900,9425538800,123800,123700,123800,123700,74
20250403,142800,9416383400,123700,123600,123800,123600,387
20250403,142700,9368509300,123700,123600,123700,123500,101
20250403,142600,9356022500,123600,123600,123700,123600,145
20250403,142500,9338092500,123600,123700,123800,123600,66
20250403,142400,9329930600,123700,123800,123800,123700,56
20250403,142300,9323001400,123800,123800,123800,123700,136
20250403,142200,9306172100,123800,123800,123800,123700,36
20250403,142100,9301717000,123700,123900,123900,123700,144
20250403,142000,9283895600,123900,124000,124000,123800,239
20250403,141900,9254289500,123900,124000,124000,123900,60
20250403,141800,9246853400,124000,124000,124000,123900,63
20250403,141700,9239045100,123900,124000,124000,123900,69
20250403,141600,9230493800,123900,124000,124000,123900,121
20250403,141500,9215496600,123900,123900,124000,123900,367
20250403,141400,9170024300,123800,123700,123900,123700,871
20250403,141300,9062199400,123700,123900,123900,123700,292
20250403,141200,9026037300,123900,124100,124100,123900,625
20250403,141100,8948539200,124100,124000,124100,124000,46
20250403,141000,8942832000,124000,124100,124100,124000,104
20250403,140900,8929932700,124100,124100,124100,124000,90
20250403,140800,8918770000,124000,124000,124100,124000,67
20250403,140700,8910458600,124000,124100,124100,124000,55
20250403,140600,8903635000,124000,124000,124100,124000,98
20250403,140500,8891480100,124000,124000,124100,124000,77
20250403,140400,8881929300,124000,124100,124100,124000,49
20250403,140300,8875850300,124000,124000,124100,124000,83
20250403,140200,8865555000,124000,124100,124200,124000,753
20250403,140100,8772117500,124100,124300,124300,124100,134
20250403,140000,8755466300,124200,124300,124300,124200,51
20250403,135900,8749130100,124200,124200,124300,124200,89
20250403,135800,8738074700,124300,124200,124300,124200,108
20250403,135700,8724655600,124200,124200,124300,124200,153
20250403,135600,8705640100,124200,124300,124300,124200,115
20250403,135500,8691354200,124200,124200,124300,124200,88
20250403,135400,8680421900,124200,124200,124300,124200,166
20250403,135300,8659791900,124300,124200,124300,124200,77
20250403,135200,8650226100,124200,124100,124300,124000,320
20250403,135100,8610505600,124000,124000,124100,124000,75
20250403,135000,8601203900,124100,124100,124200,124000,63
20250403,134900,8593384200,124100,124100,124200,124100,76
20250403,134800,8583951100,124100,124100,124200,124100,58
20250403,134700,8576751600,124100,124300,124400,124100,150
20250403,134600,8558127400,124200,124200,124400,124200,117
20250403,134500,8543589300,124200,124300,124300,124200,47
20250403,134400,8537749800,124200,124200,124400,124200,88
20250403,134300,8526811200,124300,124200,124300,124100,383
20250403,134200,8479244600,124100,124200,124200,124100,126
20250403,134100,8463601800,124200,124100,124200,124100,99
20250403,134000,8451307100,124100,124100,124200,124100,285
20250403,133900,8415936000,124200,124300,124400,124100,95
20250403,133800,8404136000,124400,124300,124400,124300,50
20250403,133700,8397918700,124300,124400,124400,124300,49
20250403,133600,8391826100,124300,124300,124400,124200,134
20250403,133500,8375166900,124400,124200,124400,124200,333
20250403,133400,8333790100,124200,124200,124200,124100,42
20250403,133300,8328575000,124100,124200,124300,124100,92
20250403,133200,8317149800,124200,124300,124400,124200,166
20250403,133100,8296517000,124400,124500,124500,124300,63
20250403,133000,8288682700,124400,124400,124500,124300,83
20250403,132900,8278355700,124500,124300,124500,124200,388
20250403,132800,8230114900,124200,124300,124300,124200,54
20250403,132700,8223406400,124300,124300,124300,124200,26
20250403,132600,8220175500,124200,124500,124500,124200,914
20250403,132500,8106480400,124500,124400,124500,124400,89
20250403,132400,8095404200,124500,124600,124700,124400,263
20250403,132300,8062639300,124700,124400,124700,124400,235
20250403,132200,8033374100,124500,124100,124500,124100,770
20250403,132100,7937699700,124100,124100,124200,124100,59
20250403,132000,7930375700,124200,124100,124200,124100,87
20250403,131900,7919575300,124100,124200,124300,124100,159
20250403,131800,7899827800,124200,124200,124300,124200,97
20250403,131700,7887778400,124200,124200,124300,124200,25
20250403,131600,7884671900,124200,124400,124400,124200,84
20250403,131500,7874233500,124300,124400,124400,124300,52
20250403,131400,7867768200,124300,124300,124500,124300,49
20250403,131300,7861675000,124400,124400,124500,124300,83
20250403,131200,7851352500,124400,124300,124500,124300,119
20250403,131100,7836554100,124400,124300,124500,124300,172
20250403,131000,7815148800,124300,124400,124400,124200,92
20250403,130900,7803710300,124400,124400,124500,124200,127
20250403,130800,7787916800,124500,124300,124500,124200,299
20250403,130700,7750751700,124300,124200,124300,124200,173
20250403,130600,7729252400,124300,124200,124400,124200,74
20250403,130500,7720058300,124300,124300,124400,124200,48
20250403,130400,7714091100,124300,124300,124600,124200,281
20250403,130300,7679143100,124300,124300,124400,124200,84
20250403,130200,7668704400,124300,124500,124500,124300,74
20250403,130100,7659502100,124400,124200,124500,124200,338
20250403,130000,7617469100,124100,124100,124200,124100,61
20250403,125900,7609896400,124100,124100,124200,124100,88
20250403,125800,7598974100,124200,124200,124300,124200,134
20250403,125700,7582327500,124200,124200,124300,124200,28
20250403,125600,7578848400,124200,124300,124400,124200,114
20250403,125500,7564677800,124400,124200,124400,124200,255
20250403,125400,7532983000,124300,124300,124300,124200,97
20250403,125300,7520931200,124300,124200,124300,124200,78
20250403,125200,7511240400,124200,124300,124300,124200,109
20250403,125100,7497698700,124200,124300,124300,124200,43
20250403,125000,7492356100,124200,124100,124300,124100,70
20250403,124900,7483662550,124300,124200,124300,124100,134
20250403,124800,7467020350,124100,124200,124300,124100,193
20250403,124700,7443044950,124200,124200,124300,124200,80
20250403,124600,7433106550,124300,124200,124300,124200,93
20250403,124500,7421552150,124200,124200,124300,124200,270
20250403,124400,7387994650,124200,124200,124300,124200,53
20250403,124300,7381411050,124200,124300,124300,124100,50
20250403,124200,7375200150,124100,124300,124300,124100,80
20250403,124100,7365261950,124300,124300,124300,124100,74
20250403,124000,7356069750,124200,124300,124300,124200,134
20250403,123900,7339418750,124300,124100,124400,124100,468
20250403,123800,7281263050,124200,124000,124200,124000,227
20250403,123700,7253093750,124000,124000,124100,124000,122
20250403,123600,7237964050,124100,124200,124200,124000,365
20250403,123500,7192664850,124100,124100,124200,124100,108
20250403,123400,7179261050,124200,124100,124200,124100,49
20250403,123300,7173177850,124200,124100,124300,124100,53
20250403,123200,7166597150,124100,124200,124300,124100,309
20250403,123100,7128221550,124200,124100,124200,124000,254
20250403,123000,7096702650,124100,124100,124100,124000,81
20250403,122900,7086655550,124000,124100,124100,124000,99
20250403,122800,7074377350,124100,124000,124100,124000,66
20250403,122700,7066190250,124000,124000,124100,124000,78
20250403,122600,7056515850,124000,123900,124100,123900,189
20250403,122500,7033077750,123900,124000,124000,123900,113
20250403,122400,7019070650,124000,124100,124100,123900,66
20250403,122300,7010885150,124000,123900,124100,123900,168
20250403,122200,6990054250,124000,124000,124000,123900,112
20250403,122100,6976175450,123900,124000,124000,123900,50
20250403,122000,6969978150,124000,123900,124000,123900,154
20250403,121900,6950886250,123900,124000,124100,123900,63
20250403,121800,6943072150,124100,124100,124200,124000,187
20250403,121700,6919870650,124100,124000,124100,124000,71
20250403,121600,6911065250,124100,124000,124100,124000,88
20250403,121500,6900150650,124000,123900,124100,123900,143
20250403,121400,6882424650,124000,123900,124000,123900,37
20250403,121300,6877838450,124000,123900,124000,123900,96
20250403,121200,6865938250,123900,123900,124000,123900,72
20250403,121100,6857015750,123900,124100,124100,123800,207
20250403,121000,6831360650,124100,123800,124100,123800,578
20250403,120900,6759743050,123900,123800,123900,123800,175
20250403,120800,6738075950,123800,123800,123900,123800,107
20250403,120700,6724822950,123800,123800,123900,123800,87
20250403,120600,6714050350,123800,123700,123800,123700,146
20250403,120500,6695976750,123700,123800,123800,123700,92
20250403,120400,6684593050,123700,123800,123900,123700,137
20250403,120300,6667632150,123900,123900,123900,123800,77
20250403,120200,6658093650,123700,123700,123900,123600,794
20250403,120100,6559871950,123600,123500,123700,123500,272
20250403,120000,6526246150,123600,123600,123600,123400,86
20250403,115900,6515624150,123500,123600,123600,123500,73
20250403,115800,6506607250,123600,123600,123600,123400,34
20250403,115700,6502408050,123500,123600,123700,123500,48
20250403,115600,6496476650,123500,123700,123700,123500,103
20250403,115500,6483744550,123600,123400,123700,123400,113
20250403,115400,6469781950,123500,123500,123600,123400,31
20250403,115300,6465953650,123500,123400,123600,123200,511
20250403,115200,6402898750,123300,123300,123400,123300,78
20250403,115100,6393279050,123300,123300,123400,123300,64
20250403,115000,6385385150,123400,123300,123400,123300,80
20250403,114900,6375518450,123300,123400,123400,123300,91
20250403,114800,6364295650,123400,123400,123400,123300,53
20250403,114700,6357757450,123400,123200,123400,123200,146
20250403,114600,6339759350,123200,123200,123200,123100,108
20250403,114500,6326457250,123100,123200,123200,123100,234
20250403,114400,6297636650,123100,123100,123200,123100,57
20250403,114300,6290617450,123200,123200,123300,123100,325
20250403,114200,6250588950,123200,123300,123400,123200,137
20250403,114100,6233695950,123300,123400,123400,123300,86
20250403,114000,6223085550,123400,123400,123500,123300,121
20250403,113900,6208153250,123400,123400,123500,123400,95
20250403,113800,6196428150,123500,123400,123500,123400,60
20250403,113700,6189021650,123400,123400,123700,123400,260
20250403,113600,6156895050,123500,123400,123500,123400,81
20250403,113500,6146894250,123400,123400,123500,123400,70
20250403,113400,6138254950,123400,123500,123500,123400,63
20250403,113300,6130478650,123500,123500,123600,123400,75
20250403,113200,6121215150,123500,123500,123600,123500,104
20250403,113100,6108369350,123600,123600,123700,123600,245
20250403,113000,6078084650,123600,123900,124000,123600,260
20250403,112900,6045922550,124000,123700,124000,123700,197
20250403,112800,6021530050,123800,123800,123800,123700,97
20250403,112700,6009526050,123700,123700,123800,123700,82
20250403,112600,5999379450,123700,123900,123900,123700,75
20250403,112500,5990097850,123900,123800,123900,123700,94
20250403,112400,5978463250,123900,123900,123900,123800,65
20250403,112300,5970413150,123900,124000,124000,123800,111
20250403,112200,5956661050,124000,123900,124000,123900,99
20250403,112100,5944392950,123900,123700,124000,123700,400
20250403,112000,5894864750,123700,123700,123800,123700,134
20250403,111900,5878282950,123700,123800,123800,123700,82
20250403,111800,5868136850,123800,123700,123800,123700,87
20250403,111700,5857371850,123800,123700,123800,123600,97
20250403,111600,5845371250,123700,123700,123800,123700,70
20250403,111500,5836710450,123800,123800,123800,123700,100
20250403,111400,5824337550,123700,123600,123800,123600,66
20250403,111300,5816172850,123700,123700,123800,123600,132
20250403,111200,5799846350,123700,123700,123800,123700,106
20250403,111100,5786731950,123800,123800,123800,123700,33
20250403,111000,5782647550,123700,123700,123800,123600,95
20250403,110900,5770894950,123700,123600,123700,123500,354
20250403,110800,5727122350,123600,123700,123700,123600,129
20250403,110700,5711169650,123700,123800,123800,123700,50
20250403,110600,5704982150,123800,123500,123800,123500,218
20250403,110500,5678034450,123500,123500,123600,123500,98
20250403,110400,5665925850,123500,123600,123700,123500,104
20250403,110300,5653074350,123700,123700,123700,123600,49
20250403,110200,5647015250,123600,123600,123600,123500,201
20250403,110100,5622176950,123500,123800,123800,123500,290
20250403,110000,5586320550,123700,123800,123800,123700,87
20250403,105900,5575554650,123700,123700,123800,123700,66
20250403,105800,5567388150,123800,123800,123900,123700,139
20250403,105700,5550184950,123800,123900,123900,123800,121
20250403,105600,5535201150,123800,123800,123900,123800,58
20250403,105500,5528019550,123900,123900,123900,123800,64
20250403,105400,5520093650,123900,123800,123900,123800,227
20250403,105300,5491976450,123900,123900,123900,123800,124
20250403,105200,5476617150,123900,123800,123900,123800,127
20250403,105100,5460887450,123700,123700,123800,123700,84
20250403,105000,5450491750,123700,123600,123800,123500,317
20250403,104900,5411270850,123500,123600,123700,123500,107
20250403,104800,5398051050,123500,123500,123600,123500,211
20250403,104700,5371974850,123500,123600,123700,123500,65
20250403,104600,5363939250,123600,123550,123700,123500,176
20250403,104500,5342186000,123600,123400,123600,123400,99
20250403,104400,5329959600,123400,123100,123500,123100,130
20250403,104300,5313924800,123200,123000,123200,123000,291
20250403,104200,5278096100,123000,123000,123100,123000,166
20250403,104100,5257670400,123000,123100,123100,123000,42
20250403,104000,5252501900,123000,123100,123100,123000,72
20250403,103900,5243642600,123000,122900,123100,122900,85
20250403,103800,5233188800,123000,123000,123100,122900,829
20250403,103700,5131286100,122900,123000,123000,122900,147
20250403,103600,5113209700,123000,123100,123100,122900,97
20250403,103500,5101280300,123100,123000,123100,123000,102
20250403,103400,5088731200,123000,123100,123200,123000,710
20250403,103300,5001383800,123100,123500,123500,123000,474
20250403,103200,4942983200,123400,124000,124000,123300,475
20250403,103100,4884343700,123800,123800,124100,123600,569
20250403,103000,4813860200,124100,124000,124100,123700,260
20250403,102900,4781643300,123700,124000,124100,123700,266
20250403,102800,4748680400,124000,124000,124100,123800,194
20250403,102700,4724633200,123900,124000,124200,123700,923
20250403,102600,4610165700,123800,123900,124100,123800,202
20250403,102500,4585121700,124000,123800,124100,123800,163
20250403,102400,4564913100,124000,123900,124100,123900,192
20250403,102300,4541113900,124000,124100,124100,123900,184
20250403,102200,4518292900,124100,124000,124100,124000,68
20250403,102100,4509855900,124000,123900,124100,123900,120
20250403,102000,4494975400,123700,124000,124100,123000,1003
20250403,101900,4371188000,124100,124100,124100,123800,295
20250403,101800,4334603600,124000,124000,124100,123900,329
20250403,101700,4293810900,124100,124100,124100,123800,89
20250403,101600,4282778300,124000,124000,124100,123800,485
20250403,101500,4222639800,123900,124000,124100,123900,96
20250403,101400,4210739800,124000,123800,124200,123800,278
20250403,101300,4176275000,123800,123900,124000,123800,305
20250403,101200,4138460300,123900,123900,124000,123800,175
20250403,101100,4116777900,124000,123600,124000,123600,106
20250403,101000,4103660750,123500,123600,123600,123400,86
20250403,100900,4093040050,123500,123400,123600,123300,298
20250403,100800,4056264350,123400,123400,123500,123400,44
20250403,100700,4050833250,123300,123500,123500,123300,67
20250403,100600,4042567350,123500,123350,123500,123300,123
20250403,100500,4027386600,123400,123500,123500,123400,212
20250403,100400,4001224200,123500,123400,123500,123400,136
20250403,100300,3984441000,123400,123300,123500,123200,297
20250403,100200,3947801000,123300,123200,123400,123100,213
20250403,100100,3921546800,123100,123100,123300,123100,48
20250403,100000,3915634500,123100,123100,123200,123000,180
20250403,095900,3893474300,123000,123000,123100,123000,170
20250403,095800,3872553600,123000,123000,123100,123000,250
20250403,095700,3841801000,123000,123000,123100,122900,793
20250403,095600,3744305300,123000,123000,123100,122900,555
20250403,095500,3676040100,123100,123200,123200,123100,114
20250403,095400,3662006300,123100,123100,123200,123000,1028
20250403,095300,3535483700,123100,123200,123200,123100,99
20250403,095200,3523293400,123200,123200,123200,123100,148
20250403,095100,3505061200,123200,123200,123200,123100,507
20250403,095000,3442605500,123200,123600,123700,123200,1495
20250403,094900,3258057200,123600,123800,123800,123600,544
20250403,094800,3190718100,123800,123700,123800,123700,117
20250403,094700,3176240400,123700,123600,123700,123500,83
20250403,094600,3165981700,123600,123600,123700,123400,312
20250403,094500,3127420300,123500,123600,123700,123500,82
20250403,094400,3117288500,123600,123500,123700,123500,42
20250403,094300,3112097000,123500,123700,124000,123500,76
20250403,094200,3102701000,124000,123700,124000,123500,110
20250403,094100,3089087200,123700,123700,123700,123400,96
20250403,094000,3077224100,123700,123500,123700,123500,235
20250403,093900,3048177000,123500,123700,123800,123300,101
20250403,093800,3035692600,123700,123700,123700,123600,123
20250403,093700,3020486200,123700,123400,123700,123200,169
20250403,093600,2999610200,123100,123000,123500,122900,963
20250403,093500,2881120200,123000,123000,123100,122700,2120
20250403,093400,2620534100,123000,123200,123300,123000,897
20250403,093300,2510088000,123300,123300,123300,123200,80
20250403,093200,2500225800,123200,123300,123300,123100,257
20250403,093100,2468563000,123200,123400,123400,123200,266
20250403,093000,2435768500,123400,123500,123600,123300,257
20250403,092900,2404045600,123600,123500,123600,123300,316
20250403,092800,2365021300,123600,123500,123700,123300,507
20250403,092700,2302418000,123700,123800,124200,123500,324
20250403,092600,2262330500,123800,123900,124200,123800,223
20250403,092500,2234675900,124000,123500,124000,123500,498
20250403,092400,2173036000,123600,123500,123600,123400,322
20250403,092300,2133259500,123500,123200,123500,123000,1137
20250403,092200,1993063900,123300,123300,123400,123000,381
20250403,092100,1946147600,123400,123100,123400,122900,509
20250403,092000,1883483400,122900,123000,123200,122700,751
20250403,091900,1791120800,123100,123300,123400,122700,1575
20250403,091800,1597461800,123400,123100,123400,123000,128
20250403,091700,1581704700,123000,123100,123100,122700,1758
20250403,091600,1365643000,122800,123300,123300,122800,1757
20250403,091500,1149422700,123200,123300,123500,123200,195
20250403,091400,1125379600,123200,123300,123800,123200,167
20250403,091300,1104749100,123200,123200,123400,123100,352
20250403,091200,1061372900,123200,123400,123400,123200,160
20250403,091100,1041632300,123400,123200,123500,123200,226
20250403,091000,1013740400,123200,123700,123700,123000,1365
20250403,090900,845246800,123800,123700,124100,123700,205
20250403,090800,819844900,123700,124400,124400,123700,114
20250403,090700,805706600,124200,124100,124200,123700,418
20250403,090600,753909200,124400,124300,124400,123600,1730
20250403,090500,539410900,124400,124300,124500,124100,320
20250403,090400,499657000,124100,124300,124700,124000,405
20250403,090300,449335300,124300,125000,125000,124200,1323
20250403,090200,284271400,125200,125000,125300,124800,251
20250403,090100,252907800,125000,125100,125500,124800,303
20250403,090000,215003000,124700,125000,125900,124700,1719
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190700 11152316100 123200 123200 123200 123200 3960
3 20250403 190600 11152316100 123200 123200 123200 123200 0
4 20250403 190500 11152316100 123200 123200 123200 123200 0
5 20250403 190400 11152316100 123200 123200 123200 123200 0
6 20250403 190300 11152316100 123200 123200 123200 123200 0
7 20250403 190200 11152316100 123200 123200 123200 123200 0
8 20250403 190100 11152316100 123200 123200 123200 123200 0
9 20250403 190000 11152316100 123200 123200 123200 123200 0
10 20250403 185900 11152316100 123200 123200 123200 123200 0
11 20250403 185800 11152316100 123200 123200 123200 123200 0
12 20250403 185700 11152316100 123200 123200 123200 123200 0
13 20250403 185600 11152316100 123200 123200 123200 123200 0
14 20250403 185500 11152316100 123200 123200 123200 123200 0
15 20250403 185400 11152316100 123200 123200 123200 123200 0
16 20250403 185300 11152316100 123200 123200 123200 123200 0
17 20250403 185200 11152316100 123200 123200 123200 123200 0
18 20250403 185100 11152316100 123200 123200 123200 123200 0
19 20250403 185000 11152316100 123200 123200 123200 123200 0
20 20250403 184900 11152316100 123200 123200 123200 123200 0
21 20250403 184800 11152316100 123200 123200 123200 123200 0
22 20250403 184700 11152316100 123200 123200 123200 123200 0
23 20250403 184600 11152316100 123200 123200 123200 123200 0
24 20250403 184500 11152316100 123200 123200 123200 123200 0
25 20250403 184400 11152316100 123200 123200 123200 123200 0
26 20250403 184300 11152316100 123200 123200 123200 123200 0
27 20250403 184200 11152316100 123200 123200 123200 123200 0
28 20250403 184100 11152316100 123200 123200 123200 123200 0
29 20250403 184000 11152316100 123200 123200 123200 123200 0
30 20250403 183900 11152316100 123200 123200 123200 123200 0
31 20250403 183800 11152316100 123200 123200 123200 123200 0
32 20250403 183700 11152316100 123200 123200 123200 123200 3960
33 20250403 183600 11152316100 123200 123200 123200 123200 0
34 20250403 183500 11152316100 123200 123200 123200 123200 0
35 20250403 183400 11152316100 123200 123200 123200 123200 0
36 20250403 183300 11152316100 123200 123200 123200 123200 0
37 20250403 183200 11152316100 123200 123200 123200 123200 0
38 20250403 183100 11152316100 123200 123200 123200 123200 0
39 20250403 183000 11152316100 123200 123200 123200 123200 0
40 20250403 182900 11152316100 123200 123200 123200 123200 0
41 20250403 182800 11152316100 123200 123200 123200 123200 0
42 20250403 182700 11152316100 123200 123200 123200 123200 0
43 20250403 182600 11152316100 123200 123200 123200 123200 0
44 20250403 182500 11152316100 123200 123200 123200 123200 0
45 20250403 182400 11152316100 123200 123200 123200 123200 0
46 20250403 182300 11152316100 123200 123200 123200 123200 0
47 20250403 182200 11152316100 123200 123200 123200 123200 0
48 20250403 182100 11152316100 123200 123200 123200 123200 0
49 20250403 182000 11152316100 123200 123200 123200 123200 0
50 20250403 181900 11152316100 123200 123200 123200 123200 0
51 20250403 181800 11152316100 123200 123200 123200 123200 0
52 20250403 181700 11152316100 123200 123200 123200 123200 0
53 20250403 181600 11152316100 123200 123200 123200 123200 0
54 20250403 181500 11152316100 123200 123200 123200 123200 0
55 20250403 181400 11152316100 123200 123200 123200 123200 0
56 20250403 181300 11152316100 123200 123200 123200 123200 0
57 20250403 181200 11152316100 123200 123200 123200 123200 0
58 20250403 181100 11152316100 123200 123200 123200 123200 0
59 20250403 181000 11152316100 123200 123200 123200 123200 0
60 20250403 180900 11152316100 123200 123200 123200 123200 0
61 20250403 180800 11152316100 123200 123200 123200 123200 0
62 20250403 180700 11152316100 123200 123200 123200 123200 3960
63 20250403 180600 11152316100 123200 123200 123200 123200 0
64 20250403 180500 11152316100 123200 123200 123200 123200 0
65 20250403 180400 11152316100 123200 123200 123200 123200 0
66 20250403 180300 11152316100 123200 123200 123200 123200 0
67 20250403 180200 11152316100 123200 123200 123200 123200 0
68 20250403 180100 11152316100 123200 123200 123200 123200 0
69 20250403 180000 11152316100 123200 123200 123200 123200 0
70 20250403 175900 11152316100 123200 123200 123200 123200 0
71 20250403 175800 11152316100 123200 123200 123200 123200 0
72 20250403 175700 11152316100 123200 123200 123200 123200 0
73 20250403 175600 11152316100 123200 123200 123200 123200 0
74 20250403 175500 11152316100 123200 123200 123200 123200 0
75 20250403 175400 11152316100 123200 123200 123200 123200 0
76 20250403 175300 11152316100 123200 123200 123200 123200 0
77 20250403 175200 11152316100 123200 123200 123200 123200 0
78 20250403 175100 11152316100 123200 123200 123200 123200 0
79 20250403 175000 11152316100 123200 123200 123200 123200 0
80 20250403 174900 11152316100 123200 123200 123200 123200 0
81 20250403 174800 11152316100 123200 123200 123200 123200 0
82 20250403 174700 11152316100 123200 123200 123200 123200 0
83 20250403 174600 11152316100 123200 123200 123200 123200 0
84 20250403 174500 11152316100 123200 123200 123200 123200 0
85 20250403 174400 11152316100 123200 123200 123200 123200 0
86 20250403 174300 11152316100 123200 123200 123200 123200 0
87 20250403 174200 11152316100 123200 123200 123200 123200 0
88 20250403 174100 11152316100 123200 123200 123200 123200 0
89 20250403 174000 11152316100 123200 123200 123200 123200 0
90 20250403 173900 11152316100 123200 123200 123200 123200 0
91 20250403 173800 11152316100 123200 123200 123200 123200 0
92 20250403 173700 11152316100 123200 123200 123200 123200 3960
93 20250403 173600 11152316100 123200 123200 123200 123200 0
94 20250403 173500 11152316100 123200 123200 123200 123200 0
95 20250403 173400 11152316100 123200 123200 123200 123200 0
96 20250403 173300 11152316100 123200 123200 123200 123200 0
97 20250403 173200 11152316100 123200 123200 123200 123200 0
98 20250403 173100 11152316100 123200 123200 123200 123200 0
99 20250403 173000 11152316100 123200 123200 123200 123200 0
100 20250403 172900 11152316100 123200 123200 123200 123200 0
101 20250403 172800 11152316100 123200 123200 123200 123200 0
102 20250403 172700 11152316100 123200 123200 123200 123200 0
103 20250403 172600 11152316100 123200 123200 123200 123200 0
104 20250403 172500 11152316100 123200 123200 123200 123200 0
105 20250403 172400 11152316100 123200 123200 123200 123200 0
106 20250403 172300 11152316100 123200 123200 123200 123200 0
107 20250403 172200 11152316100 123200 123200 123200 123200 0
108 20250403 172100 11152316100 123200 123200 123200 123200 0
109 20250403 172000 11152316100 123200 123200 123200 123200 0
110 20250403 171900 11152316100 123200 123200 123200 123200 0
111 20250403 171800 11152316100 123200 123200 123200 123200 0
112 20250403 171700 11152316100 123200 123200 123200 123200 0
113 20250403 171600 11152316100 123200 123200 123200 123200 0
114 20250403 171500 11152316100 123200 123200 123200 123200 0
115 20250403 171400 11152316100 123200 123200 123200 123200 0
116 20250403 171300 11152316100 123200 123200 123200 123200 0
117 20250403 171200 11152316100 123200 123200 123200 123200 0
118 20250403 171100 11152316100 123200 123200 123200 123200 0
119 20250403 171000 11152316100 123200 123200 123200 123200 0
120 20250403 170900 11152316100 123200 123200 123200 123200 0
121 20250403 170800 11152316100 123200 123200 123200 123200 0
122 20250403 170700 11152316100 123200 123200 123200 123200 3960
123 20250403 170600 11152316100 123200 123200 123200 123200 0
124 20250403 170500 11152316100 123200 123200 123200 123200 0
125 20250403 170400 11152316100 123200 123200 123200 123200 0
126 20250403 170300 11152316100 123200 123200 123200 123200 0
127 20250403 170200 11152316100 123200 123200 123200 123200 0
128 20250403 170100 11152316100 123200 123200 123200 123200 0
129 20250403 170000 11152316100 123200 123200 123200 123200 0
130 20250403 165900 11152316100 123200 123200 123200 123200 0
131 20250403 165800 11152316100 123200 123200 123200 123200 0
132 20250403 165700 11152316100 123200 123200 123200 123200 0
133 20250403 165600 11152316100 123200 123200 123200 123200 0
134 20250403 165500 11152316100 123200 123200 123200 123200 0
135 20250403 165400 11152316100 123200 123200 123200 123200 0
136 20250403 165300 11152316100 123200 123200 123200 123200 0
137 20250403 165200 11152316100 123200 123200 123200 123200 0
138 20250403 165100 11152316100 123200 123200 123200 123200 0
139 20250403 165000 11152316100 123200 123200 123200 123200 0
140 20250403 164900 11152316100 123200 123200 123200 123200 0
141 20250403 164800 11152316100 123200 123200 123200 123200 0
142 20250403 164700 11152316100 123200 123200 123200 123200 0
143 20250403 164600 11152316100 123200 123200 123200 123200 0
144 20250403 164500 11152316100 123200 123200 123200 123200 0
145 20250403 164400 11152316100 123200 123200 123200 123200 0
146 20250403 164300 11152316100 123200 123200 123200 123200 0
147 20250403 164200 11152316100 123200 123200 123200 123200 0
148 20250403 164100 11152316100 123200 123200 123200 123200 0
149 20250403 164000 11152316100 123200 123200 123200 123200 0
150 20250403 163900 11152316100 123200 123200 123200 123200 0
151 20250403 163800 11152316100 123200 123200 123200 123200 0
152 20250403 163700 11152316100 123200 123200 123200 123200 3960
153 20250403 163600 11152316100 123200 123200 123200 123200 0
154 20250403 163500 11152316100 123200 123200 123200 123200 0
155 20250403 163400 11152316100 123200 123200 123200 123200 0
156 20250403 163300 11152316100 123200 123200 123200 123200 0
157 20250403 163200 11152316100 123200 123200 123200 123200 0
158 20250403 163100 11152316100 123200 123200 123200 123200 0
159 20250403 163000 11152316100 123200 123200 123200 123200 0
160 20250403 162900 11152316100 123200 123200 123200 123200 0
161 20250403 162800 11152316100 123200 123200 123200 123200 0
162 20250403 162700 11152316100 123200 123200 123200 123200 0
163 20250403 162600 11152316100 123200 123200 123200 123200 0
164 20250403 162500 11152316100 123200 123200 123200 123200 0
165 20250403 162400 11152316100 123200 123200 123200 123200 0
166 20250403 162300 11152316100 123200 123200 123200 123200 0
167 20250403 162200 11152316100 123200 123200 123200 123200 0
168 20250403 162100 11152316100 123200 123200 123200 123200 0
169 20250403 162000 11152316100 123200 123200 123200 123200 0
170 20250403 161900 11152316100 123200 123200 123200 123200 0
171 20250403 161800 11152316100 123200 123200 123200 123200 0
172 20250403 161700 11152316100 123200 123200 123200 123200 0
173 20250403 161600 11152316100 123200 123200 123200 123200 0
174 20250403 161500 11152316100 123200 123200 123200 123200 0
175 20250403 161400 11152316100 123200 123200 123200 123200 0
176 20250403 161300 11152316100 123200 123200 123200 123200 0
177 20250403 161200 11152316100 123200 123200 123200 123200 0
178 20250403 161100 11152316100 123200 123200 123200 123200 0
179 20250403 161000 11152316100 123200 123200 123200 123200 0
180 20250403 160900 11152316100 123200 123200 123200 123200 0
181 20250403 160800 11152316100 123200 123200 123200 123200 0
182 20250403 160700 11152316100 123200 123200 123200 123200 3960
183 20250403 160600 11152316100 123200 123200 123200 123200 0
184 20250403 160500 11152316100 123200 123200 123200 123200 0
185 20250403 160400 11152316100 123200 123200 123200 123200 0
186 20250403 160300 11152316100 123200 123200 123200 123200 0
187 20250403 160200 11152316100 123200 123200 123200 123200 0
188 20250403 160100 11152316100 123200 123200 123200 123200 0
189 20250403 160000 11152316100 123200 123200 123200 123200 0
190 20250403 155900 11152316100 123200 123200 123200 123200 0
191 20250403 155800 11152316100 123200 123200 123200 123200 0
192 20250403 155700 11152316100 123200 123200 123200 123200 0
193 20250403 155600 11152316100 123200 123200 123200 123200 0
194 20250403 155500 11152316100 123200 123200 123200 123200 0
195 20250403 155400 11152316100 123200 123200 123200 123200 0
196 20250403 155300 11152316100 123200 123200 123200 123200 0
197 20250403 155200 11152316100 123200 123200 123200 123200 0
198 20250403 155100 11152316100 123200 123200 123200 123200 0
199 20250403 155000 11152316100 123200 123200 123200 123200 0
200 20250403 154900 11152316100 123200 123200 123200 123200 0
201 20250403 154800 11152316100 123200 123200 123200 123200 0
202 20250403 154700 11152316100 123200 123200 123200 123200 0
203 20250403 154600 11152316100 123200 123200 123200 123200 0
204 20250403 154500 11152316100 123200 123200 123200 123200 0
205 20250403 154400 11152316100 123200 123200 123200 123200 0
206 20250403 154300 11152316100 123200 123200 123200 123200 0
207 20250403 154200 11152316100 123200 123200 123200 123200 0
208 20250403 154100 11152316100 123200 123200 123200 123200 0
209 20250403 154000 11152316100 123200 123200 123200 123200 0
210 20250403 153900 11152316100 123200 123200 123200 123200 0
211 20250403 153800 11152316100 123200 123200 123200 123200 0
212 20250403 153700 11152316100 123200 123200 123200 123200 3960
213 20250403 153600 11152316100 123200 123200 123200 123200 0
214 20250403 153500 11152316100 123200 123200 123200 123200 0
215 20250403 153400 11152316100 123200 123200 123200 123200 0
216 20250403 153300 11152316100 123200 123200 123200 123200 0
217 20250403 153200 11152316100 123200 123200 123200 123200 0
218 20250403 153100 11152316100 123200 123200 123200 123200 0
219 20250403 153000 11152316100 123200 123200 123200 123200 3960
220 20250403 152900 10664444100 123000 123000 123000 123000 0
221 20250403 152800 10664444100 123000 123000 123000 123000 0
222 20250403 152700 10664444100 123000 123000 123000 123000 0
223 20250403 152600 10664444100 123000 123000 123000 123000 0
224 20250403 152500 10664444100 123000 123000 123000 123000 0
225 20250403 152400 10664444100 123000 123000 123000 123000 0
226 20250403 152300 10664444100 123000 123000 123000 123000 0
227 20250403 152200 10664444100 123000 123000 123000 123000 0
228 20250403 152100 10664444100 123000 123000 123000 123000 0
229 20250403 152000 10664444100 123000 123000 123000 123000 0
230 20250403 151900 10664444100 123000 123000 123100 123000 220
231 20250403 151800 10637376600 123000 123000 123100 123000 99
232 20250403 151700 10625198900 123100 123000 123100 123000 239
233 20250403 151600 10595795000 123100 123000 123100 123000 235
234 20250403 151500 10566885400 123100 123000 123100 123000 43
235 20250403 151400 10561595300 123100 123100 123100 123000 227
236 20250403 151300 10533660300 123200 123100 123200 123100 202
237 20250403 151200 10508792300 123200 123200 123200 123100 234
238 20250403 151100 10479984800 123100 123200 123200 123100 211
239 20250403 151000 10453993900 123200 123200 123300 123200 241
240 20250403 150900 10424290800 123300 123200 123300 123200 105
241 20250403 150800 10411352500 123200 123100 123300 123000 961
242 20250403 150700 10293029900 123000 123000 123100 123000 113
243 20250403 150600 10279127450 123100 123000 123100 123000 108
244 20250403 150500 10265837250 123000 123100 123100 123000 131
245 20250403 150400 10249719350 123100 123000 123100 123000 264
246 20250403 150300 10217227650 123100 123100 123200 123000 323
247 20250403 150200 10177464950 123100 123100 123200 123100 214
248 20250403 150100 10151119250 123100 123200 123200 123100 74
249 20250403 150000 10142007650 123200 123200 123200 123100 93
250 20250403 145900 10130557350 123200 123200 123200 123100 110
251 20250403 145800 10117010550 123200 123100 123200 123100 83
252 20250403 145700 10106791550 123100 123200 123300 123100 263
253 20250403 145600 10074392550 123200 123200 123300 123200 149
254 20250403 145500 10056033150 123300 123300 123300 123200 35
255 20250403 145400 10051718650 123200 123300 123400 123200 90
256 20250403 145300 10040624450 123300 123200 123400 123200 159
257 20250403 145200 10021021450 123200 123350 123400 123200 117
258 20250403 145100 10006596000 123300 123200 123400 123200 296
259 20250403 145000 9970097400 123300 123300 123300 123200 165
260 20250403 144900 9949757100 123300 123400 123400 123200 822
261 20250403 144800 9848358600 123500 123500 123500 123400 40
262 20250403 144700 9843420500 123500 123400 123500 123400 73
263 20250403 144600 9834410100 123400 123400 123500 123300 610
264 20250403 144500 9759122600 123400 123400 123400 123300 81
265 20250403 144400 9749131800 123300 123300 123400 123200 613
266 20250403 144300 9673546500 123300 123400 123400 123300 175
267 20250403 144200 9651962200 123300 123300 123400 123300 79
268 20250403 144100 9642218800 123300 123400 123400 123300 84
269 20250403 144000 9631858500 123300 123400 123400 123300 61
270 20250403 143900 9624334400 123300 123400 123400 123300 184
271 20250403 143800 9601639500 123300 123300 123400 123300 44
272 20250403 143700 9596212900 123400 123400 123400 123300 87
273 20250403 143600 9585481600 123400 123300 123400 123300 158
274 20250403 143500 9565995500 123300 123500 123500 123300 663
275 20250403 143400 9484147900 123600 123500 123600 123500 40
276 20250403 143300 9479206200 123500 123500 123600 123500 72
277 20250403 143200 9470312100 123500 123600 123700 123500 91
278 20250403 143100 9459063500 123700 123700 123800 123600 171
279 20250403 143000 9437915900 123700 123800 123800 123700 100
280 20250403 142900 9425538800 123800 123700 123800 123700 74
281 20250403 142800 9416383400 123700 123600 123800 123600 387
282 20250403 142700 9368509300 123700 123600 123700 123500 101
283 20250403 142600 9356022500 123600 123600 123700 123600 145
284 20250403 142500 9338092500 123600 123700 123800 123600 66
285 20250403 142400 9329930600 123700 123800 123800 123700 56
286 20250403 142300 9323001400 123800 123800 123800 123700 136
287 20250403 142200 9306172100 123800 123800 123800 123700 36
288 20250403 142100 9301717000 123700 123900 123900 123700 144
289 20250403 142000 9283895600 123900 124000 124000 123800 239
290 20250403 141900 9254289500 123900 124000 124000 123900 60
291 20250403 141800 9246853400 124000 124000 124000 123900 63
292 20250403 141700 9239045100 123900 124000 124000 123900 69
293 20250403 141600 9230493800 123900 124000 124000 123900 121
294 20250403 141500 9215496600 123900 123900 124000 123900 367
295 20250403 141400 9170024300 123800 123700 123900 123700 871
296 20250403 141300 9062199400 123700 123900 123900 123700 292
297 20250403 141200 9026037300 123900 124100 124100 123900 625
298 20250403 141100 8948539200 124100 124000 124100 124000 46
299 20250403 141000 8942832000 124000 124100 124100 124000 104
300 20250403 140900 8929932700 124100 124100 124100 124000 90
301 20250403 140800 8918770000 124000 124000 124100 124000 67
302 20250403 140700 8910458600 124000 124100 124100 124000 55
303 20250403 140600 8903635000 124000 124000 124100 124000 98
304 20250403 140500 8891480100 124000 124000 124100 124000 77
305 20250403 140400 8881929300 124000 124100 124100 124000 49
306 20250403 140300 8875850300 124000 124000 124100 124000 83
307 20250403 140200 8865555000 124000 124100 124200 124000 753
308 20250403 140100 8772117500 124100 124300 124300 124100 134
309 20250403 140000 8755466300 124200 124300 124300 124200 51
310 20250403 135900 8749130100 124200 124200 124300 124200 89
311 20250403 135800 8738074700 124300 124200 124300 124200 108
312 20250403 135700 8724655600 124200 124200 124300 124200 153
313 20250403 135600 8705640100 124200 124300 124300 124200 115
314 20250403 135500 8691354200 124200 124200 124300 124200 88
315 20250403 135400 8680421900 124200 124200 124300 124200 166
316 20250403 135300 8659791900 124300 124200 124300 124200 77
317 20250403 135200 8650226100 124200 124100 124300 124000 320
318 20250403 135100 8610505600 124000 124000 124100 124000 75
319 20250403 135000 8601203900 124100 124100 124200 124000 63
320 20250403 134900 8593384200 124100 124100 124200 124100 76
321 20250403 134800 8583951100 124100 124100 124200 124100 58
322 20250403 134700 8576751600 124100 124300 124400 124100 150
323 20250403 134600 8558127400 124200 124200 124400 124200 117
324 20250403 134500 8543589300 124200 124300 124300 124200 47
325 20250403 134400 8537749800 124200 124200 124400 124200 88
326 20250403 134300 8526811200 124300 124200 124300 124100 383
327 20250403 134200 8479244600 124100 124200 124200 124100 126
328 20250403 134100 8463601800 124200 124100 124200 124100 99
329 20250403 134000 8451307100 124100 124100 124200 124100 285
330 20250403 133900 8415936000 124200 124300 124400 124100 95
331 20250403 133800 8404136000 124400 124300 124400 124300 50
332 20250403 133700 8397918700 124300 124400 124400 124300 49
333 20250403 133600 8391826100 124300 124300 124400 124200 134
334 20250403 133500 8375166900 124400 124200 124400 124200 333
335 20250403 133400 8333790100 124200 124200 124200 124100 42
336 20250403 133300 8328575000 124100 124200 124300 124100 92
337 20250403 133200 8317149800 124200 124300 124400 124200 166
338 20250403 133100 8296517000 124400 124500 124500 124300 63
339 20250403 133000 8288682700 124400 124400 124500 124300 83
340 20250403 132900 8278355700 124500 124300 124500 124200 388
341 20250403 132800 8230114900 124200 124300 124300 124200 54
342 20250403 132700 8223406400 124300 124300 124300 124200 26
343 20250403 132600 8220175500 124200 124500 124500 124200 914
344 20250403 132500 8106480400 124500 124400 124500 124400 89
345 20250403 132400 8095404200 124500 124600 124700 124400 263
346 20250403 132300 8062639300 124700 124400 124700 124400 235
347 20250403 132200 8033374100 124500 124100 124500 124100 770
348 20250403 132100 7937699700 124100 124100 124200 124100 59
349 20250403 132000 7930375700 124200 124100 124200 124100 87
350 20250403 131900 7919575300 124100 124200 124300 124100 159
351 20250403 131800 7899827800 124200 124200 124300 124200 97
352 20250403 131700 7887778400 124200 124200 124300 124200 25
353 20250403 131600 7884671900 124200 124400 124400 124200 84
354 20250403 131500 7874233500 124300 124400 124400 124300 52
355 20250403 131400 7867768200 124300 124300 124500 124300 49
356 20250403 131300 7861675000 124400 124400 124500 124300 83
357 20250403 131200 7851352500 124400 124300 124500 124300 119
358 20250403 131100 7836554100 124400 124300 124500 124300 172
359 20250403 131000 7815148800 124300 124400 124400 124200 92
360 20250403 130900 7803710300 124400 124400 124500 124200 127
361 20250403 130800 7787916800 124500 124300 124500 124200 299
362 20250403 130700 7750751700 124300 124200 124300 124200 173
363 20250403 130600 7729252400 124300 124200 124400 124200 74
364 20250403 130500 7720058300 124300 124300 124400 124200 48
365 20250403 130400 7714091100 124300 124300 124600 124200 281
366 20250403 130300 7679143100 124300 124300 124400 124200 84
367 20250403 130200 7668704400 124300 124500 124500 124300 74
368 20250403 130100 7659502100 124400 124200 124500 124200 338
369 20250403 130000 7617469100 124100 124100 124200 124100 61
370 20250403 125900 7609896400 124100 124100 124200 124100 88
371 20250403 125800 7598974100 124200 124200 124300 124200 134
372 20250403 125700 7582327500 124200 124200 124300 124200 28
373 20250403 125600 7578848400 124200 124300 124400 124200 114
374 20250403 125500 7564677800 124400 124200 124400 124200 255
375 20250403 125400 7532983000 124300 124300 124300 124200 97
376 20250403 125300 7520931200 124300 124200 124300 124200 78
377 20250403 125200 7511240400 124200 124300 124300 124200 109
378 20250403 125100 7497698700 124200 124300 124300 124200 43
379 20250403 125000 7492356100 124200 124100 124300 124100 70
380 20250403 124900 7483662550 124300 124200 124300 124100 134
381 20250403 124800 7467020350 124100 124200 124300 124100 193
382 20250403 124700 7443044950 124200 124200 124300 124200 80
383 20250403 124600 7433106550 124300 124200 124300 124200 93
384 20250403 124500 7421552150 124200 124200 124300 124200 270
385 20250403 124400 7387994650 124200 124200 124300 124200 53
386 20250403 124300 7381411050 124200 124300 124300 124100 50
387 20250403 124200 7375200150 124100 124300 124300 124100 80
388 20250403 124100 7365261950 124300 124300 124300 124100 74
389 20250403 124000 7356069750 124200 124300 124300 124200 134
390 20250403 123900 7339418750 124300 124100 124400 124100 468
391 20250403 123800 7281263050 124200 124000 124200 124000 227
392 20250403 123700 7253093750 124000 124000 124100 124000 122
393 20250403 123600 7237964050 124100 124200 124200 124000 365
394 20250403 123500 7192664850 124100 124100 124200 124100 108
395 20250403 123400 7179261050 124200 124100 124200 124100 49
396 20250403 123300 7173177850 124200 124100 124300 124100 53
397 20250403 123200 7166597150 124100 124200 124300 124100 309
398 20250403 123100 7128221550 124200 124100 124200 124000 254
399 20250403 123000 7096702650 124100 124100 124100 124000 81
400 20250403 122900 7086655550 124000 124100 124100 124000 99
401 20250403 122800 7074377350 124100 124000 124100 124000 66
402 20250403 122700 7066190250 124000 124000 124100 124000 78
403 20250403 122600 7056515850 124000 123900 124100 123900 189
404 20250403 122500 7033077750 123900 124000 124000 123900 113
405 20250403 122400 7019070650 124000 124100 124100 123900 66
406 20250403 122300 7010885150 124000 123900 124100 123900 168
407 20250403 122200 6990054250 124000 124000 124000 123900 112
408 20250403 122100 6976175450 123900 124000 124000 123900 50
409 20250403 122000 6969978150 124000 123900 124000 123900 154
410 20250403 121900 6950886250 123900 124000 124100 123900 63
411 20250403 121800 6943072150 124100 124100 124200 124000 187
412 20250403 121700 6919870650 124100 124000 124100 124000 71
413 20250403 121600 6911065250 124100 124000 124100 124000 88
414 20250403 121500 6900150650 124000 123900 124100 123900 143
415 20250403 121400 6882424650 124000 123900 124000 123900 37
416 20250403 121300 6877838450 124000 123900 124000 123900 96
417 20250403 121200 6865938250 123900 123900 124000 123900 72
418 20250403 121100 6857015750 123900 124100 124100 123800 207
419 20250403 121000 6831360650 124100 123800 124100 123800 578
420 20250403 120900 6759743050 123900 123800 123900 123800 175
421 20250403 120800 6738075950 123800 123800 123900 123800 107
422 20250403 120700 6724822950 123800 123800 123900 123800 87
423 20250403 120600 6714050350 123800 123700 123800 123700 146
424 20250403 120500 6695976750 123700 123800 123800 123700 92
425 20250403 120400 6684593050 123700 123800 123900 123700 137
426 20250403 120300 6667632150 123900 123900 123900 123800 77
427 20250403 120200 6658093650 123700 123700 123900 123600 794
428 20250403 120100 6559871950 123600 123500 123700 123500 272
429 20250403 120000 6526246150 123600 123600 123600 123400 86
430 20250403 115900 6515624150 123500 123600 123600 123500 73
431 20250403 115800 6506607250 123600 123600 123600 123400 34
432 20250403 115700 6502408050 123500 123600 123700 123500 48
433 20250403 115600 6496476650 123500 123700 123700 123500 103
434 20250403 115500 6483744550 123600 123400 123700 123400 113
435 20250403 115400 6469781950 123500 123500 123600 123400 31
436 20250403 115300 6465953650 123500 123400 123600 123200 511
437 20250403 115200 6402898750 123300 123300 123400 123300 78
438 20250403 115100 6393279050 123300 123300 123400 123300 64
439 20250403 115000 6385385150 123400 123300 123400 123300 80
440 20250403 114900 6375518450 123300 123400 123400 123300 91
441 20250403 114800 6364295650 123400 123400 123400 123300 53
442 20250403 114700 6357757450 123400 123200 123400 123200 146
443 20250403 114600 6339759350 123200 123200 123200 123100 108
444 20250403 114500 6326457250 123100 123200 123200 123100 234
445 20250403 114400 6297636650 123100 123100 123200 123100 57
446 20250403 114300 6290617450 123200 123200 123300 123100 325
447 20250403 114200 6250588950 123200 123300 123400 123200 137
448 20250403 114100 6233695950 123300 123400 123400 123300 86
449 20250403 114000 6223085550 123400 123400 123500 123300 121
450 20250403 113900 6208153250 123400 123400 123500 123400 95
451 20250403 113800 6196428150 123500 123400 123500 123400 60
452 20250403 113700 6189021650 123400 123400 123700 123400 260
453 20250403 113600 6156895050 123500 123400 123500 123400 81
454 20250403 113500 6146894250 123400 123400 123500 123400 70
455 20250403 113400 6138254950 123400 123500 123500 123400 63
456 20250403 113300 6130478650 123500 123500 123600 123400 75
457 20250403 113200 6121215150 123500 123500 123600 123500 104
458 20250403 113100 6108369350 123600 123600 123700 123600 245
459 20250403 113000 6078084650 123600 123900 124000 123600 260
460 20250403 112900 6045922550 124000 123700 124000 123700 197
461 20250403 112800 6021530050 123800 123800 123800 123700 97
462 20250403 112700 6009526050 123700 123700 123800 123700 82
463 20250403 112600 5999379450 123700 123900 123900 123700 75
464 20250403 112500 5990097850 123900 123800 123900 123700 94
465 20250403 112400 5978463250 123900 123900 123900 123800 65
466 20250403 112300 5970413150 123900 124000 124000 123800 111
467 20250403 112200 5956661050 124000 123900 124000 123900 99
468 20250403 112100 5944392950 123900 123700 124000 123700 400
469 20250403 112000 5894864750 123700 123700 123800 123700 134
470 20250403 111900 5878282950 123700 123800 123800 123700 82
471 20250403 111800 5868136850 123800 123700 123800 123700 87
472 20250403 111700 5857371850 123800 123700 123800 123600 97
473 20250403 111600 5845371250 123700 123700 123800 123700 70
474 20250403 111500 5836710450 123800 123800 123800 123700 100
475 20250403 111400 5824337550 123700 123600 123800 123600 66
476 20250403 111300 5816172850 123700 123700 123800 123600 132
477 20250403 111200 5799846350 123700 123700 123800 123700 106
478 20250403 111100 5786731950 123800 123800 123800 123700 33
479 20250403 111000 5782647550 123700 123700 123800 123600 95
480 20250403 110900 5770894950 123700 123600 123700 123500 354
481 20250403 110800 5727122350 123600 123700 123700 123600 129
482 20250403 110700 5711169650 123700 123800 123800 123700 50
483 20250403 110600 5704982150 123800 123500 123800 123500 218
484 20250403 110500 5678034450 123500 123500 123600 123500 98
485 20250403 110400 5665925850 123500 123600 123700 123500 104
486 20250403 110300 5653074350 123700 123700 123700 123600 49
487 20250403 110200 5647015250 123600 123600 123600 123500 201
488 20250403 110100 5622176950 123500 123800 123800 123500 290
489 20250403 110000 5586320550 123700 123800 123800 123700 87
490 20250403 105900 5575554650 123700 123700 123800 123700 66
491 20250403 105800 5567388150 123800 123800 123900 123700 139
492 20250403 105700 5550184950 123800 123900 123900 123800 121
493 20250403 105600 5535201150 123800 123800 123900 123800 58
494 20250403 105500 5528019550 123900 123900 123900 123800 64
495 20250403 105400 5520093650 123900 123800 123900 123800 227
496 20250403 105300 5491976450 123900 123900 123900 123800 124
497 20250403 105200 5476617150 123900 123800 123900 123800 127
498 20250403 105100 5460887450 123700 123700 123800 123700 84
499 20250403 105000 5450491750 123700 123600 123800 123500 317
500 20250403 104900 5411270850 123500 123600 123700 123500 107
501 20250403 104800 5398051050 123500 123500 123600 123500 211
502 20250403 104700 5371974850 123500 123600 123700 123500 65
503 20250403 104600 5363939250 123600 123550 123700 123500 176
504 20250403 104500 5342186000 123600 123400 123600 123400 99
505 20250403 104400 5329959600 123400 123100 123500 123100 130
506 20250403 104300 5313924800 123200 123000 123200 123000 291
507 20250403 104200 5278096100 123000 123000 123100 123000 166
508 20250403 104100 5257670400 123000 123100 123100 123000 42
509 20250403 104000 5252501900 123000 123100 123100 123000 72
510 20250403 103900 5243642600 123000 122900 123100 122900 85
511 20250403 103800 5233188800 123000 123000 123100 122900 829
512 20250403 103700 5131286100 122900 123000 123000 122900 147
513 20250403 103600 5113209700 123000 123100 123100 122900 97
514 20250403 103500 5101280300 123100 123000 123100 123000 102
515 20250403 103400 5088731200 123000 123100 123200 123000 710
516 20250403 103300 5001383800 123100 123500 123500 123000 474
517 20250403 103200 4942983200 123400 124000 124000 123300 475
518 20250403 103100 4884343700 123800 123800 124100 123600 569
519 20250403 103000 4813860200 124100 124000 124100 123700 260
520 20250403 102900 4781643300 123700 124000 124100 123700 266
521 20250403 102800 4748680400 124000 124000 124100 123800 194
522 20250403 102700 4724633200 123900 124000 124200 123700 923
523 20250403 102600 4610165700 123800 123900 124100 123800 202
524 20250403 102500 4585121700 124000 123800 124100 123800 163
525 20250403 102400 4564913100 124000 123900 124100 123900 192
526 20250403 102300 4541113900 124000 124100 124100 123900 184
527 20250403 102200 4518292900 124100 124000 124100 124000 68
528 20250403 102100 4509855900 124000 123900 124100 123900 120
529 20250403 102000 4494975400 123700 124000 124100 123000 1003
530 20250403 101900 4371188000 124100 124100 124100 123800 295
531 20250403 101800 4334603600 124000 124000 124100 123900 329
532 20250403 101700 4293810900 124100 124100 124100 123800 89
533 20250403 101600 4282778300 124000 124000 124100 123800 485
534 20250403 101500 4222639800 123900 124000 124100 123900 96
535 20250403 101400 4210739800 124000 123800 124200 123800 278
536 20250403 101300 4176275000 123800 123900 124000 123800 305
537 20250403 101200 4138460300 123900 123900 124000 123800 175
538 20250403 101100 4116777900 124000 123600 124000 123600 106
539 20250403 101000 4103660750 123500 123600 123600 123400 86
540 20250403 100900 4093040050 123500 123400 123600 123300 298
541 20250403 100800 4056264350 123400 123400 123500 123400 44
542 20250403 100700 4050833250 123300 123500 123500 123300 67
543 20250403 100600 4042567350 123500 123350 123500 123300 123
544 20250403 100500 4027386600 123400 123500 123500 123400 212
545 20250403 100400 4001224200 123500 123400 123500 123400 136
546 20250403 100300 3984441000 123400 123300 123500 123200 297
547 20250403 100200 3947801000 123300 123200 123400 123100 213
548 20250403 100100 3921546800 123100 123100 123300 123100 48
549 20250403 100000 3915634500 123100 123100 123200 123000 180
550 20250403 095900 3893474300 123000 123000 123100 123000 170
551 20250403 095800 3872553600 123000 123000 123100 123000 250
552 20250403 095700 3841801000 123000 123000 123100 122900 793
553 20250403 095600 3744305300 123000 123000 123100 122900 555
554 20250403 095500 3676040100 123100 123200 123200 123100 114
555 20250403 095400 3662006300 123100 123100 123200 123000 1028
556 20250403 095300 3535483700 123100 123200 123200 123100 99
557 20250403 095200 3523293400 123200 123200 123200 123100 148
558 20250403 095100 3505061200 123200 123200 123200 123100 507
559 20250403 095000 3442605500 123200 123600 123700 123200 1495
560 20250403 094900 3258057200 123600 123800 123800 123600 544
561 20250403 094800 3190718100 123800 123700 123800 123700 117
562 20250403 094700 3176240400 123700 123600 123700 123500 83
563 20250403 094600 3165981700 123600 123600 123700 123400 312
564 20250403 094500 3127420300 123500 123600 123700 123500 82
565 20250403 094400 3117288500 123600 123500 123700 123500 42
566 20250403 094300 3112097000 123500 123700 124000 123500 76
567 20250403 094200 3102701000 124000 123700 124000 123500 110
568 20250403 094100 3089087200 123700 123700 123700 123400 96
569 20250403 094000 3077224100 123700 123500 123700 123500 235
570 20250403 093900 3048177000 123500 123700 123800 123300 101
571 20250403 093800 3035692600 123700 123700 123700 123600 123
572 20250403 093700 3020486200 123700 123400 123700 123200 169
573 20250403 093600 2999610200 123100 123000 123500 122900 963
574 20250403 093500 2881120200 123000 123000 123100 122700 2120
575 20250403 093400 2620534100 123000 123200 123300 123000 897
576 20250403 093300 2510088000 123300 123300 123300 123200 80
577 20250403 093200 2500225800 123200 123300 123300 123100 257
578 20250403 093100 2468563000 123200 123400 123400 123200 266
579 20250403 093000 2435768500 123400 123500 123600 123300 257
580 20250403 092900 2404045600 123600 123500 123600 123300 316
581 20250403 092800 2365021300 123600 123500 123700 123300 507
582 20250403 092700 2302418000 123700 123800 124200 123500 324
583 20250403 092600 2262330500 123800 123900 124200 123800 223
584 20250403 092500 2234675900 124000 123500 124000 123500 498
585 20250403 092400 2173036000 123600 123500 123600 123400 322
586 20250403 092300 2133259500 123500 123200 123500 123000 1137
587 20250403 092200 1993063900 123300 123300 123400 123000 381
588 20250403 092100 1946147600 123400 123100 123400 122900 509
589 20250403 092000 1883483400 122900 123000 123200 122700 751
590 20250403 091900 1791120800 123100 123300 123400 122700 1575
591 20250403 091800 1597461800 123400 123100 123400 123000 128
592 20250403 091700 1581704700 123000 123100 123100 122700 1758
593 20250403 091600 1365643000 122800 123300 123300 122800 1757
594 20250403 091500 1149422700 123200 123300 123500 123200 195
595 20250403 091400 1125379600 123200 123300 123800 123200 167
596 20250403 091300 1104749100 123200 123200 123400 123100 352
597 20250403 091200 1061372900 123200 123400 123400 123200 160
598 20250403 091100 1041632300 123400 123200 123500 123200 226
599 20250403 091000 1013740400 123200 123700 123700 123000 1365
600 20250403 090900 845246800 123800 123700 124100 123700 205
601 20250403 090800 819844900 123700 124400 124400 123700 114
602 20250403 090700 805706600 124200 124100 124200 123700 418
603 20250403 090600 753909200 124400 124300 124400 123600 1730
604 20250403 090500 539410900 124400 124300 124500 124100 320
605 20250403 090400 499657000 124100 124300 124700 124000 405
606 20250403 090300 449335300 124300 125000 125000 124200 1323
607 20250403 090200 284271400 125200 125000 125300 124800 251
608 20250403 090100 252907800 125000 125100 125500 124800 303
609 20250403 090000 215003000 124700 125000 125900 124700 1719