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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
005830/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183000,18053806500,80100,80100,80100,80100,27942
20250408,182900,18053806500,80100,80100,80100,80100,0
20250408,182800,18053806500,80100,80100,80100,80100,0
20250408,182700,18053806500,80100,80100,80100,80100,0
20250408,182600,18053806500,80100,80100,80100,80100,0
20250408,182500,18053806500,80100,80100,80100,80100,0
20250408,182400,18053806500,80100,80100,80100,80100,0
20250408,182300,18053806500,80100,80100,80100,80100,0
20250408,182200,18053806500,80100,80100,80100,80100,0
20250408,182100,18053806500,80100,80100,80100,80100,0
20250408,182000,18053806500,80100,80100,80100,80100,0
20250408,181900,18053806500,80100,80100,80100,80100,0
20250408,181800,18053806500,80100,80100,80100,80100,0
20250408,181700,18053806500,80100,80100,80100,80100,0
20250408,181600,18053806500,80100,80100,80100,80100,0
20250408,181500,18053806500,80100,80100,80100,80100,0
20250408,181400,18053806500,80100,80100,80100,80100,0
20250408,181300,18053806500,80100,80100,80100,80100,0
20250408,181200,18053806500,80100,80100,80100,80100,0
20250408,181100,18053806500,80100,80100,80100,80100,0
20250408,181000,18053806500,80100,80100,80100,80100,0
20250408,180900,18053806500,80100,80100,80100,80100,0
20250408,180800,18053806500,80100,80100,80100,80100,0
20250408,180700,18053806500,80100,80100,80100,80100,0
20250408,180600,18053806500,80100,80100,80100,80100,0
20250408,180500,18053806500,80100,80100,80100,80100,0
20250408,180400,18053806500,80100,80100,80100,80100,0
20250408,180300,18053806500,80100,80100,80100,80100,0
20250408,180200,18053806500,80100,80100,80100,80100,0
20250408,180100,18053806500,80100,80100,80100,80100,0
20250408,180000,18053806500,80100,80100,80100,80100,27942
20250408,175900,18053806500,80100,80100,80100,80100,0
20250408,175800,18053806500,80100,80100,80100,80100,0
20250408,175700,18053806500,80100,80100,80100,80100,0
20250408,175600,18053806500,80100,80100,80100,80100,0
20250408,175500,18053806500,80100,80100,80100,80100,0
20250408,175400,18053806500,80100,80100,80100,80100,0
20250408,175300,18053806500,80100,80100,80100,80100,0
20250408,175200,18053806500,80100,80100,80100,80100,0
20250408,175100,18053806500,80100,80100,80100,80100,0
20250408,175000,18053806500,80100,80100,80100,80100,0
20250408,174900,18053806500,80100,80100,80100,80100,0
20250408,174800,18053806500,80100,80100,80100,80100,0
20250408,174700,18053806500,80100,80100,80100,80100,0
20250408,174600,18053806500,80100,80100,80100,80100,0
20250408,174500,18053806500,80100,80100,80100,80100,0
20250408,174400,18053806500,80100,80100,80100,80100,0
20250408,174300,18053806500,80100,80100,80100,80100,0
20250408,174200,18053806500,80100,80100,80100,80100,0
20250408,174100,18053806500,80100,80100,80100,80100,0
20250408,174000,18053806500,80100,80100,80100,80100,0
20250408,173900,18053806500,80100,80100,80100,80100,0
20250408,173800,18053806500,80100,80100,80100,80100,0
20250408,173700,18053806500,80100,80100,80100,80100,0
20250408,173600,18053806500,80100,80100,80100,80100,0
20250408,173500,18053806500,80100,80100,80100,80100,0
20250408,173400,18053806500,80100,80100,80100,80100,0
20250408,173300,18053806500,80100,80100,80100,80100,0
20250408,173200,18053806500,80100,80100,80100,80100,0
20250408,173100,18053806500,80100,80100,80100,80100,0
20250408,173000,18053806500,80100,80100,80100,80100,27942
20250408,172900,18053806500,80100,80100,80100,80100,0
20250408,172800,18053806500,80100,80100,80100,80100,0
20250408,172700,18053806500,80100,80100,80100,80100,0
20250408,172600,18053806500,80100,80100,80100,80100,0
20250408,172500,18053806500,80100,80100,80100,80100,0
20250408,172400,18053806500,80100,80100,80100,80100,0
20250408,172300,18053806500,80100,80100,80100,80100,0
20250408,172200,18053806500,80100,80100,80100,80100,0
20250408,172100,18053806500,80100,80100,80100,80100,0
20250408,172000,18053806500,80100,80100,80100,80100,0
20250408,171900,18053806500,80100,80100,80100,80100,0
20250408,171800,18053806500,80100,80100,80100,80100,0
20250408,171700,18053806500,80100,80100,80100,80100,0
20250408,171600,18053806500,80100,80100,80100,80100,0
20250408,171500,18053806500,80100,80100,80100,80100,0
20250408,171400,18053806500,80100,80100,80100,80100,0
20250408,171300,18053806500,80100,80100,80100,80100,0
20250408,171200,18053806500,80100,80100,80100,80100,0
20250408,171100,18053806500,80100,80100,80100,80100,0
20250408,171000,18053806500,80100,80100,80100,80100,0
20250408,170900,18053806500,80100,80100,80100,80100,0
20250408,170800,18053806500,80100,80100,80100,80100,0
20250408,170700,18053806500,80100,80100,80100,80100,0
20250408,170600,18053806500,80100,80100,80100,80100,0
20250408,170500,18053806500,80100,80100,80100,80100,0
20250408,170400,18053806500,80100,80100,80100,80100,0
20250408,170300,18053806500,80100,80100,80100,80100,0
20250408,170200,18053806500,80100,80100,80100,80100,0
20250408,170100,18053806500,80100,80100,80100,80100,0
20250408,170000,18053806500,80100,80100,80100,80100,27942
20250408,165900,18053806500,80100,80100,80100,80100,0
20250408,165800,18053806500,80100,80100,80100,80100,0
20250408,165700,18053806500,80100,80100,80100,80100,0
20250408,165600,18053806500,80100,80100,80100,80100,0
20250408,165500,18053806500,80100,80100,80100,80100,0
20250408,165400,18053806500,80100,80100,80100,80100,0
20250408,165300,18053806500,80100,80100,80100,80100,0
20250408,165200,18053806500,80100,80100,80100,80100,0
20250408,165100,18053806500,80100,80100,80100,80100,0
20250408,165000,18053806500,80100,80100,80100,80100,0
20250408,164900,18053806500,80100,80100,80100,80100,0
20250408,164800,18053806500,80100,80100,80100,80100,0
20250408,164700,18053806500,80100,80100,80100,80100,0
20250408,164600,18053806500,80100,80100,80100,80100,0
20250408,164500,18053806500,80100,80100,80100,80100,0
20250408,164400,18053806500,80100,80100,80100,80100,0
20250408,164300,18053806500,80100,80100,80100,80100,0
20250408,164200,18053806500,80100,80100,80100,80100,0
20250408,164100,18053806500,80100,80100,80100,80100,0
20250408,164000,18053806500,80100,80100,80100,80100,0
20250408,163900,18053806500,80100,80100,80100,80100,0
20250408,163800,18053806500,80100,80100,80100,80100,0
20250408,163700,18053806500,80100,80100,80100,80100,0
20250408,163600,18053806500,80100,80100,80100,80100,0
20250408,163500,18053806500,80100,80100,80100,80100,0
20250408,163400,18053806500,80100,80100,80100,80100,0
20250408,163300,18053806500,80100,80100,80100,80100,0
20250408,163200,18053806500,80100,80100,80100,80100,0
20250408,163100,18053806500,80100,80100,80100,80100,0
20250408,163000,18053806500,80100,80100,80100,80100,27942
20250408,162900,18053806500,80100,80100,80100,80100,0
20250408,162800,18053806500,80100,80100,80100,80100,0
20250408,162700,18053806500,80100,80100,80100,80100,0
20250408,162600,18053806500,80100,80100,80100,80100,0
20250408,162500,18053806500,80100,80100,80100,80100,0
20250408,162400,18053806500,80100,80100,80100,80100,0
20250408,162300,18053806500,80100,80100,80100,80100,0
20250408,162200,18053806500,80100,80100,80100,80100,0
20250408,162100,18053806500,80100,80100,80100,80100,0
20250408,162000,18053806500,80100,80100,80100,80100,0
20250408,161900,18053806500,80100,80100,80100,80100,0
20250408,161800,18053806500,80100,80100,80100,80100,0
20250408,161700,18053806500,80100,80100,80100,80100,0
20250408,161600,18053806500,80100,80100,80100,80100,0
20250408,161500,18053806500,80100,80100,80100,80100,0
20250408,161400,18053806500,80100,80100,80100,80100,0
20250408,161300,18053806500,80100,80100,80100,80100,0
20250408,161200,18053806500,80100,80100,80100,80100,0
20250408,161100,18053806500,80100,80100,80100,80100,0
20250408,161000,18053806500,80100,80100,80100,80100,0
20250408,160900,18053806500,80100,80100,80100,80100,0
20250408,160800,18053806500,80100,80100,80100,80100,0
20250408,160700,18053806500,80100,80100,80100,80100,0
20250408,160600,18053806500,80100,80100,80100,80100,0
20250408,160500,18053806500,80100,80100,80100,80100,0
20250408,160400,18053806500,80100,80100,80100,80100,0
20250408,160300,18053806500,80100,80100,80100,80100,0
20250408,160200,18053806500,80100,80100,80100,80100,0
20250408,160100,18053806500,80100,80100,80100,80100,0
20250408,160000,18053806500,80100,80100,80100,80100,27942
20250408,155900,18053806500,80100,80100,80100,80100,0
20250408,155800,18053806500,80100,80100,80100,80100,0
20250408,155700,18053806500,80100,80100,80100,80100,0
20250408,155600,18053806500,80100,80100,80100,80100,0
20250408,155500,18053806500,80100,80100,80100,80100,0
20250408,155400,18053806500,80100,80100,80100,80100,0
20250408,155300,18053806500,80100,80100,80100,80100,0
20250408,155200,18053806500,80100,80100,80100,80100,0
20250408,155100,18053806500,80100,80100,80100,80100,0
20250408,155000,18053806500,80100,80100,80100,80100,0
20250408,154900,18053806500,80100,80100,80100,80100,0
20250408,154800,18053806500,80100,80100,80100,80100,0
20250408,154700,18053806500,80100,80100,80100,80100,0
20250408,154600,18053806500,80100,80100,80100,80100,0
20250408,154500,18053806500,80100,80100,80100,80100,0
20250408,154400,18053806500,80100,80100,80100,80100,0
20250408,154300,18053806500,80100,80100,80100,80100,0
20250408,154200,18053806500,80100,80100,80100,80100,0
20250408,154100,18053806500,80100,80100,80100,80100,0
20250408,154000,18053806500,80100,80100,80100,80100,0
20250408,153900,18053806500,80100,80100,80100,80100,0
20250408,153800,18053806500,80100,80100,80100,80100,0
20250408,153700,18053806500,80100,80100,80100,80100,0
20250408,153600,18053806500,80100,80100,80100,80100,0
20250408,153500,18053806500,80100,80100,80100,80100,0
20250408,153400,18053806500,80100,80100,80100,80100,0
20250408,153300,18053806500,80100,80100,80100,80100,0
20250408,153200,18053806500,80100,80100,80100,80100,0
20250408,153100,18053806500,80100,80100,80100,80100,0
20250408,153000,18053806500,80100,80100,80100,80100,55884
20250408,152900,15815652300,80400,80400,80400,80400,0
20250408,152800,15815652300,80400,80400,80400,80400,0
20250408,152700,15815652300,80400,80400,80400,80400,0
20250408,152600,15815652300,80400,80400,80400,80400,0
20250408,152500,15815652300,80400,80400,80400,80400,0
20250408,152400,15815652300,80400,80400,80400,80400,0
20250408,152300,15815652300,80400,80400,80400,80400,0
20250408,152200,15815652300,80400,80400,80400,80400,0
20250408,152100,15815652300,80400,80400,80400,80400,0
20250408,152000,15815652300,80400,80400,80400,80400,0
20250408,151900,15815652300,80400,80200,80400,80100,1665
20250408,151800,15682144000,80200,80400,80500,80200,1350
20250408,151700,15573713100,80400,80400,80500,80300,1283
20250408,151600,15470577700,80400,80300,80500,80300,401
20250408,151500,15438335700,80300,80500,80600,80300,1741
20250408,151400,15298322650,80500,80400,80600,80400,1532
20250408,151300,15175003350,80500,80500,80500,80400,371
20250408,151200,15145168550,80500,80500,80500,80400,595
20250408,151100,15097314450,80500,80500,80600,80400,946
20250408,151000,15021170550,80500,80600,80600,80500,318
20250408,150900,14995567050,80600,80500,80600,80500,346
20250408,150800,14967710550,80500,80600,80600,80500,516
20250408,150700,14926161650,80500,80500,80600,80500,354
20250408,150600,14897659050,80500,80600,80600,80500,378
20250408,150500,14867223050,80600,80600,80700,80500,393
20250408,150400,14835553750,80700,80600,80700,80500,470
20250408,150300,14797670250,80700,80800,80900,80500,1523
20250408,150200,14674698350,80800,80500,81000,80500,3320
20250408,150100,14406616350,80500,80500,80600,80500,359
20250408,150000,14377713050,80500,80600,80600,80500,629
20250408,145900,14327041350,80500,80500,80600,80500,256
20250408,145800,14306418950,80600,80500,80600,80500,425
20250408,145700,14272175950,80500,80400,80600,80400,1015
20250408,145600,14190449850,80400,80400,80500,80400,523
20250408,145500,14148360850,80500,80400,80500,80400,361
20250408,145400,14119331750,80500,80400,80500,80300,2006
20250408,145300,13958029250,80400,80400,80500,80400,325
20250408,145200,13931892950,80400,80400,80500,80400,310
20250408,145100,13906965750,80500,80400,80500,80400,430
20250408,145000,13872389050,80400,80500,80500,80400,279
20250408,144900,13849951750,80500,80500,80500,80400,335
20250408,144800,13822995250,80400,80400,80500,80400,224
20250408,144700,13804978950,80400,80400,80500,80400,242
20250408,144600,13785514050,80400,80500,80600,80400,954
20250408,144500,13708715550,80500,80500,80600,80500,170
20250408,144400,13695024850,80600,80600,80600,80500,323
20250408,144300,13669009450,80600,80700,80700,80600,723
20250408,144200,13610722150,80600,80700,80700,80600,172
20250408,144100,13596851750,80700,80700,80700,80600,363
20250408,144000,13567587850,80700,80500,80700,80500,1170
20250408,143900,13473247550,80600,80500,80600,80500,512
20250408,143800,13431988450,80600,80600,80600,80500,496
20250408,143700,13392018050,80600,80600,80600,80500,228
20250408,143600,13373652450,80600,80600,80600,80500,1141
20250408,143500,13281697150,80600,80400,80600,80300,2134
20250408,143400,13110022050,80300,80300,80400,80300,431
20250408,143300,13075397650,80300,80300,80400,80300,253
20250408,143200,13055072750,80300,80400,80400,80300,330
20250408,143100,13028563450,80300,80300,80400,80300,401
20250408,143000,12996354050,80300,80400,80400,80300,300
20250408,142900,12972258650,80300,80400,80400,80300,372
20250408,142800,12942376250,80400,80400,80400,80300,361
20250408,142700,12913375350,80400,80300,80400,80300,261
20250408,142600,12892405050,80400,80400,80400,80300,319
20250408,142500,12866775250,80400,80300,80400,80300,412
20250408,142400,12833679650,80400,80300,80400,80300,207
20250408,142300,12817045350,80400,80200,80400,80200,1155
20250408,142200,12724294350,80300,80300,80300,80200,319
20250408,142100,12698689250,80300,80300,80300,80200,447
20250408,142000,12662803550,80200,80200,80300,80200,335
20250408,141900,12635927850,80300,80200,80300,80200,243
20250408,141800,12616428450,80300,80200,80300,80100,840
20250408,141700,12549054250,80200,80100,80200,80100,284
20250408,141600,12526295750,80200,80300,80300,80100,763
20250408,141500,12465099750,80300,80300,80300,80200,399
20250408,141400,12433088950,80200,80300,80300,80200,336
20250408,141300,12406124050,80300,80300,80300,80200,298
20250408,141200,12382214100,80300,80300,80400,80300,394
20250408,141100,12350567800,80300,80300,80400,80300,216
20250408,141000,12333216700,80300,80400,80500,80300,367
20250408,140900,12303731700,80500,80400,80500,80300,226
20250408,140800,12285562400,80400,80500,80500,80400,329
20250408,140700,12259103300,80500,80500,80500,80400,221
20250408,140600,12241324500,80400,80500,80600,80400,361
20250408,140500,12212270700,80600,80600,80600,80500,403
20250408,140400,12179821200,80600,80700,80700,80400,1056
20250408,140300,12094784500,80700,80700,80700,80600,461
20250408,140200,12057619700,80700,80600,80700,80600,162
20250408,140100,12044555900,80700,80800,80900,80600,643
20250408,140000,11992607700,80900,80700,80900,80600,863
20250408,135900,11922909900,80600,80700,80700,80600,268
20250408,135800,11901305900,80700,80500,80700,80400,1872
20250408,135700,11750534200,80500,80500,80500,80400,191
20250408,135600,11735169800,80400,80300,80500,80300,885
20250408,135500,11663992950,80400,80300,80400,80300,180
20250408,135400,11649532950,80400,80400,80400,80300,635
20250408,135300,11598496850,80300,80400,80400,80300,302
20250408,135200,11574229350,80300,80400,80400,80300,570
20250408,135100,11528411450,80400,80300,80400,80300,319
20250408,135000,11502780650,80400,80400,80500,80300,540
20250408,134900,11459367350,80400,80500,80500,80400,402
20250408,134800,11427035850,80400,80400,80500,80400,158
20250408,134700,11414326150,80500,80500,80500,80400,241
20250408,134600,11394941550,80500,80600,80600,80400,318
20250408,134500,11369350650,80500,80600,80600,80500,588
20250408,134400,11322012450,80600,80500,80600,80500,223
20250408,134300,11304053050,80500,80600,80600,80500,183
20250408,134200,11289312650,80600,80600,80600,80500,164
20250408,134100,11276101050,80600,80600,80600,80500,98
20250408,134000,11268207550,80600,80550,80600,80500,519
20250408,133900,11226383800,80600,80600,80600,80600,37
20250408,133800,11223401600,80600,80600,80600,80500,340
20250408,133700,11195999600,80600,80600,80600,80500,79
20250408,133600,11189634000,80500,80500,80500,80500,1388
20250408,133500,11077900000,80500,80500,80500,80400,120
20250408,133400,11068249000,80500,80600,80600,80400,834
20250408,133300,11001110800,80500,80700,80700,80500,1453
20250408,133200,10883964300,80700,80800,80800,80700,273
20250408,133100,10861906600,80700,80800,80800,80700,48
20250408,133000,10858030800,80700,80800,80900,80700,950
20250408,132900,10781269400,80700,80800,80800,80700,475
20250408,132800,10742890000,80700,80700,80800,80700,38
20250408,132700,10739822500,80700,80800,80800,80700,76
20250408,132600,10733683200,80800,80800,80800,80700,17
20250408,132500,10732309800,80800,80600,80800,80500,1150
20250408,132400,10639555700,80600,80700,80700,80600,1842
20250408,132300,10491089100,80600,80600,80700,80600,212
20250408,132200,10474000700,80600,80600,80700,80600,229
20250408,132100,10455535800,80600,80600,80700,80600,514
20250408,132000,10414103400,80600,80700,80700,80600,160
20250408,131900,10401203500,80700,80700,80700,80600,124
20250408,131800,10391205000,80600,80700,80700,80600,141
20250408,131700,10379827600,80700,80700,80700,80600,35
20250408,131600,10377003300,80600,80700,80700,80600,80
20250408,131500,10370549000,80700,80500,80700,80500,906
20250408,131400,10297526400,80600,80600,80600,80500,189
20250408,131300,10282306900,80600,80600,80600,80500,368
20250408,131200,10252679000,80600,80600,80600,80500,43
20250408,131100,10249215000,80500,80500,80700,80500,1506
20250408,131000,10127828600,80500,80500,80600,80500,345
20250408,130900,10100026900,80600,80600,80700,80600,637
20250408,130800,10048679600,80600,80600,80700,80600,115
20250408,130700,10039401500,80600,80600,80700,80600,15
20250408,130600,10038191300,80700,80700,80700,80600,937
20250408,130500,9962586100,80600,80700,80700,80600,110
20250408,130400,9953718600,80700,80700,80700,80600,68
20250408,130300,9948231100,80600,80700,80800,80600,1088
20250408,130200,9860428600,80700,80700,80700,80600,50
20250408,130100,9856395200,80700,80600,80700,80600,1017
20250408,130000,9774327800,80600,80700,80700,80600,39
20250408,125900,9771180700,80700,80700,80700,80600,42
20250408,125800,9767793200,80700,80700,80700,80600,577
20250408,125700,9721229400,80700,80700,80700,80500,555
20250408,125600,9676485000,80700,80700,80700,80600,97
20250408,125500,9668665200,80700,80700,80800,80500,1622
20250408,125400,9537941250,80800,80700,80800,80700,197
20250408,125300,9522038650,80800,80700,80800,80700,90
20250408,125200,9514772150,80800,80800,80800,80700,30
20250408,125100,9512348550,80800,80800,80800,80700,56
20250408,125000,9507824150,80800,80700,80800,80700,140
20250408,124900,9496521050,80800,80800,80900,80700,323
20250408,124800,9470423650,80900,80700,80900,80700,1204
20250408,124700,9373140450,80800,80800,80800,80700,75
20250408,124600,9367081750,80700,80800,80800,80700,62
20250408,124500,9362074850,80700,80800,80900,80700,364
20250408,124400,9332681350,80900,80900,80900,80800,170
20250408,124300,9318936650,80900,80900,80900,80900,149
20250408,124200,9306882550,80900,80900,80900,80800,554
20250408,124100,9262083750,80900,81000,81000,80900,199
20250408,124000,9245970950,80900,80900,81000,80900,189
20250408,123900,9230674750,80900,80800,80900,80800,162
20250408,123800,9217569450,80900,80900,80900,80800,283
20250408,123700,9194676450,80900,80900,80900,80800,79
20250408,123600,9188287750,80900,80800,80900,80800,256
20250408,123500,9167596450,80900,80800,80900,80800,542
20250408,123400,9123774050,80900,80700,80900,80700,1426
20250408,123300,9008562550,80700,80600,80700,80600,843
20250408,123200,8940540150,80600,80600,80700,80600,266
20250408,123100,8919092950,80700,80600,80700,80600,557
20250408,123000,8874143250,80600,80800,80800,80600,688
20250408,122900,8818614250,80800,80800,80800,80700,187
20250408,122800,8803517150,80800,80700,80800,80700,76
20250408,122700,8797377050,80800,80700,80800,80600,891
20250408,122600,8725463150,80700,80600,80700,80600,170
20250408,122500,8711749250,80600,80700,80700,80600,143
20250408,122400,8700217750,80700,80700,80700,80600,490
20250408,122300,8660679850,80700,80700,80700,80600,377
20250408,122200,8630257650,80600,80600,80700,80600,153
20250408,122100,8617922850,80700,80700,80700,80600,74
20250408,122000,8611955850,80600,80600,80700,80600,172
20250408,121900,8598085150,80600,80700,80800,80600,1515
20250408,121800,8475884950,80800,80800,80800,80700,220
20250408,121700,8458120750,80700,80800,80800,80700,114
20250408,121600,8448916550,80800,80800,80800,80700,67
20250408,121500,8443504250,80700,80800,80800,80700,322
20250408,121400,8417490950,80800,80800,80900,80700,1780
20250408,121300,8273666450,80900,80800,80900,80800,170
20250408,121200,8259923350,80800,80900,80900,80800,105
20250408,121100,8251435150,80800,80900,80900,80800,1138
20250408,121000,8159382550,81000,81000,81000,80900,89
20250408,120900,8152176250,81000,81000,81000,80900,243
20250408,120800,8132494550,81000,81000,81000,80900,131
20250408,120700,8121893550,80900,81100,81100,80900,517
20250408,120600,8080021250,81000,81100,81100,81000,135
20250408,120500,8069082550,81000,81000,81100,81000,332
20250408,120400,8042185150,81000,81000,81000,80900,588
20250408,120300,7994557750,81000,81000,81000,80900,59
20250408,120200,7989779050,81000,81000,81000,80900,147
20250408,120100,7977874950,80900,81100,81100,80900,2391
20250408,120000,7784203400,81100,81000,81100,81000,64
20250408,115900,7779015800,81100,81100,81100,81000,331
20250408,115800,7752198500,81100,81100,81100,81000,663
20250408,115700,7698480900,81100,81100,81100,81000,818
20250408,115600,7632146300,81100,81200,81200,81100,106
20250408,115500,7623546200,81200,81100,81200,81100,563
20250408,115400,7577881000,81200,81200,81200,81100,87
20250408,115300,7570818200,81200,81300,81400,81100,534
20250408,115200,7527418500,81300,81300,81300,81200,322
20250408,115100,7501245000,81300,81300,81300,81200,162
20250408,115000,7488083600,81200,81300,81300,81200,84
20250408,114900,7481259900,81300,81200,81300,81100,599
20250408,114800,7432606300,81100,81300,81300,81100,178
20250408,114700,7418160800,81200,81300,81300,81200,650
20250408,114600,7365377700,81200,81300,81300,81200,223
20250408,114500,7347267300,81200,81300,81300,81200,150
20250408,114400,7335082600,81200,81200,81300,81200,196
20250408,114300,7319159400,81200,81300,81400,81200,877
20250408,114200,7247862200,81300,81500,81500,81300,184
20250408,114100,7232886000,81400,81500,81500,81400,294
20250408,114000,7208944000,81400,81500,81500,81400,80
20250408,113900,7202428300,81400,81400,81500,81400,110
20250408,113800,7193472800,81500,81500,81600,81400,256
20250408,113700,7172610200,81600,81500,81600,81500,483
20250408,113600,7133238400,81500,81500,81600,81500,76
20250408,113500,7127042600,81600,81600,81600,81500,76
20250408,113400,7120842300,81600,81600,81600,81500,219
20250408,113300,7102974400,81600,81600,81700,81500,236
20250408,113200,7083717600,81600,81700,81700,81600,208
20250408,113100,7066740200,81700,81800,81800,81700,1021
20250408,113000,6983258000,81900,81900,81900,81800,123
20250408,112900,6973188800,81800,81900,81900,81800,109
20250408,112800,6964266700,81900,81800,81900,81800,37
20250408,112700,6961238300,81900,81900,81900,81800,188
20250408,112600,6945846200,81900,81800,81900,81800,41
20250408,112500,6942491100,81800,81800,81900,81800,42
20250408,112400,6939053200,81900,82000,82000,81800,434
20250408,112300,6903508700,81900,81900,82000,81900,122
20250408,112200,6893514100,82000,81900,82000,81900,45
20250408,112100,6889825600,82000,82000,82000,81900,61
20250408,112000,6884826800,81900,82100,82100,81900,468
20250408,111900,6846463000,82000,82000,82100,82000,130
20250408,111800,6835800300,82000,82100,82100,82000,53
20250408,111700,6831452500,82100,82100,82100,82000,292
20250408,111600,6807504400,82000,82100,82100,82000,55
20250408,111500,6802992000,82100,82100,82100,82000,47
20250408,111400,6799136200,82100,82000,82100,82000,130
20250408,111300,6788473000,82000,82100,82100,82000,112
20250408,111200,6779283600,82100,82100,82100,82000,106
20250408,111100,6770583800,82000,82000,82100,81900,165
20250408,111000,6757052700,82000,82000,82000,81900,222
20250408,110900,6738852300,82000,82000,82000,81900,204
20250408,110800,6722127000,82000,82000,82100,82000,46
20250408,110700,6718353700,82000,82000,82100,82000,125
20250408,110600,6708102400,82000,82100,82100,82000,178
20250408,110500,6693500400,82000,82000,82100,82000,190
20250408,110400,6677913400,82000,82100,82100,82000,518
20250408,110300,6635436100,82100,82100,82200,82000,101
20250408,110200,6627148100,82000,82100,82100,82000,112
20250408,110100,6617960200,82100,82200,82200,82100,170
20250408,110000,6604002200,82100,82200,82200,82100,85
20250408,105900,6597019400,82100,82300,82300,82100,252
20250408,105800,6576308300,82300,82300,82300,82200,136
20250408,105700,6565127000,82200,82300,82300,82100,237
20250408,105600,6545641600,82300,82200,82300,82200,148
20250408,105500,6533475600,82200,82100,82200,82100,197
20250408,105400,6517284100,82200,82100,82300,82000,2524
20250408,105300,6309932700,82100,82100,82100,82000,550
20250408,105200,6264825400,82100,82100,82100,82000,281
20250408,105100,6241757300,82100,82000,82100,82000,237
20250408,105000,6222302700,82100,82000,82100,82000,1082
20250408,104900,6133576700,82000,82000,82000,81900,123
20250408,104800,6123495100,82000,82000,82000,81900,777
20250408,104700,6059784200,81900,82000,82000,81900,135
20250408,104600,6048723900,82000,82000,82000,81900,67
20250408,104500,6043233500,82000,81900,82000,81900,568
20250408,104400,5996662500,82000,81900,82000,81900,56
20250408,104300,5992072700,82000,81700,82000,81700,676
20250408,104200,5936732300,81700,81800,81800,81700,103
20250408,104100,5928310850,81800,81900,81900,81700,319
20250408,104000,5902224350,81800,81900,81900,81800,62
20250408,103900,5897150050,81900,81800,81900,81700,459
20250408,103800,5859595000,81800,81700,81800,81700,210
20250408,103700,5842432000,81700,81700,81800,81700,87
20250408,103600,5835322200,81700,81700,81800,81700,188
20250408,103500,5819949800,81800,81700,81800,81700,298
20250408,103400,5795575200,81800,81700,81800,81700,123
20250408,103300,5785517200,81700,81800,81800,81700,135
20250408,103200,5774479100,81800,81800,81800,81700,70
20250408,103100,5768757900,81900,81700,81900,81700,607
20250408,103000,5719118600,81700,81700,81800,81700,1015
20250408,102900,5636159900,81700,81700,81700,81600,90
20250408,102800,5628811500,81700,81800,81900,81700,401
20250408,102700,5596011500,81800,81900,81900,81800,101
20250408,102600,5587747600,81900,81800,81900,81700,604
20250408,102500,5538333200,81700,81800,81800,81700,55
20250408,102400,5533836200,81700,81500,81800,81500,1708
20250408,102300,5394416800,81500,81600,81600,81500,246
20250408,102200,5374349500,81600,81300,81600,81300,1179
20250408,102100,5278313600,81300,81300,81300,81200,107
20250408,102000,5269617800,81200,81000,81300,81000,1562
20250408,101900,5142818900,81100,81100,81100,81000,99
20250408,101800,5134793400,81100,81100,81200,81000,2047
20250408,101700,4968788400,81200,81200,81200,81100,216
20250408,101600,4951260000,81200,81100,81200,81100,118
20250408,101500,4941685100,81100,81100,81200,81100,151
20250408,101400,4929434600,81200,81200,81200,81100,162
20250408,101300,4916284900,81200,81100,81200,81100,203
20250408,101200,4899813800,81200,81100,81200,81100,186
20250408,101100,4884721300,81100,81200,81200,81100,94
20250408,101000,4877092400,81200,81200,81200,81100,502
20250408,100900,4836335300,81100,81200,81200,81100,217
20250408,100800,4818731000,81200,81200,81200,81100,69
20250408,100700,4813134700,81200,81100,81200,81100,304
20250408,100600,4788468700,81200,81300,81300,81100,267
20250408,100500,4766788400,81300,81300,81300,81200,215
20250408,100400,4749319800,81200,81300,81300,81200,380
20250408,100300,4718457300,81300,81300,81300,81200,96
20250408,100200,4710660100,81200,81200,81300,81200,76
20250408,100100,4704484900,81300,81300,81300,81200,242
20250408,100000,4684818400,81200,81300,81300,81200,87
20250408,095900,4677748700,81300,81200,81300,81100,567
20250408,095800,4631717600,81100,81200,81300,81100,714
20250408,095700,4573717300,81200,81400,81400,81200,890
20250408,095600,4501385850,81400,81400,81400,81400,22
20250408,095500,4499595050,81400,81200,81400,81200,205
20250408,095400,4482925650,81300,81300,81300,81200,159
20250408,095300,4470000050,81300,81200,81300,81200,600
20250408,095200,4421277950,81200,81200,81200,81100,461
20250408,095100,4383846350,81200,81200,81200,81100,622
20250408,095000,4333366650,81200,81400,81400,81100,1265
20250408,094900,4230619050,81400,81400,81400,81300,656
20250408,094800,4177259850,81300,81300,81300,81200,361
20250408,094700,4147910650,81300,81300,81300,81200,462
20250408,094600,4110350450,81300,81300,81300,81200,385
20250408,094500,4079050350,81200,81300,81300,81200,740
20250408,094400,4018945150,81300,81300,81300,81200,271
20250408,094300,3996913350,81300,81500,81500,81200,942
20250408,094200,3920294050,81500,81500,81600,81300,522
20250408,094100,3877798650,81500,81500,81500,81400,293
20250408,094000,3853940950,81500,81400,81500,81400,1395
20250408,093900,3740260450,81400,81400,81500,81300,2791
20250408,093800,3513200750,81400,81400,81400,81400,552
20250408,093700,3468267950,81400,81400,81400,81300,417
20250408,093600,3434332650,81400,81400,81400,81300,278
20250408,093500,3411721050,81400,81600,81600,81400,2364
20250408,093400,3219213750,81600,81600,81600,81500,84
20250408,093300,3212359550,81500,81600,81600,81500,343
20250408,093200,3184388350,81600,81600,81600,81600,341
20250408,093100,3156562750,81600,81700,81700,81600,1075
20250408,093000,3068840550,81700,81700,81800,81600,683
20250408,092900,3013047150,81800,81700,81800,81700,805
20250408,092800,2947254050,81600,81700,81700,81600,27
20250408,092700,2945049750,81600,81900,81900,81600,2051
20250408,092600,2777427200,81900,81700,81900,81700,175
20250408,092500,2763112000,81800,81800,81900,81700,741
20250408,092400,2702495600,81800,81800,82100,81800,953
20250408,092300,2624468800,81900,81700,82000,81700,323
20250408,092200,2598001800,82000,81900,82100,81700,627
20250408,092100,2546672500,81800,81800,82000,81700,666
20250408,092000,2492161000,82000,81800,82000,81700,367
20250408,091900,2462119000,81700,81600,82000,81500,1494
20250408,091800,2340054600,81700,81500,81700,81300,436
20250408,091700,2304522400,81400,81500,81500,81300,1521
20250408,091600,2180728850,81500,81600,81700,81500,1619
20250408,091500,2048660850,81500,81600,81600,81400,1870
20250408,091400,1896206950,81600,81600,81600,81500,550
20250408,091300,1851328350,81700,81900,81900,81400,4300
20250408,091200,1500391900,81900,81900,81900,81800,374
20250408,091100,1469769000,81900,81800,81900,81700,561
20250408,091000,1423879800,81800,81700,81800,81600,804
20250408,090900,1358184100,81600,81700,81800,81500,1681
20250408,090800,1220951300,81800,81900,82000,81700,896
20250408,090700,1147628400,82000,81900,82000,81900,535
20250408,090600,1103810800,81900,81800,81900,81600,1231
20250408,090500,1003162000,81800,81900,81900,81600,743
20250408,090400,942431500,81800,81800,82200,81700,1005
20250408,090300,860110400,81800,82000,82200,81700,1283
20250408,090200,754958400,81900,81500,81900,81400,901
20250408,090100,681446000,81500,82100,82100,81200,3608
20250408,090000,386732100,82200,82600,82600,82000,4693
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183000 18053806500 80100 80100 80100 80100 27942
3 20250408 182900 18053806500 80100 80100 80100 80100 0
4 20250408 182800 18053806500 80100 80100 80100 80100 0
5 20250408 182700 18053806500 80100 80100 80100 80100 0
6 20250408 182600 18053806500 80100 80100 80100 80100 0
7 20250408 182500 18053806500 80100 80100 80100 80100 0
8 20250408 182400 18053806500 80100 80100 80100 80100 0
9 20250408 182300 18053806500 80100 80100 80100 80100 0
10 20250408 182200 18053806500 80100 80100 80100 80100 0
11 20250408 182100 18053806500 80100 80100 80100 80100 0
12 20250408 182000 18053806500 80100 80100 80100 80100 0
13 20250408 181900 18053806500 80100 80100 80100 80100 0
14 20250408 181800 18053806500 80100 80100 80100 80100 0
15 20250408 181700 18053806500 80100 80100 80100 80100 0
16 20250408 181600 18053806500 80100 80100 80100 80100 0
17 20250408 181500 18053806500 80100 80100 80100 80100 0
18 20250408 181400 18053806500 80100 80100 80100 80100 0
19 20250408 181300 18053806500 80100 80100 80100 80100 0
20 20250408 181200 18053806500 80100 80100 80100 80100 0
21 20250408 181100 18053806500 80100 80100 80100 80100 0
22 20250408 181000 18053806500 80100 80100 80100 80100 0
23 20250408 180900 18053806500 80100 80100 80100 80100 0
24 20250408 180800 18053806500 80100 80100 80100 80100 0
25 20250408 180700 18053806500 80100 80100 80100 80100 0
26 20250408 180600 18053806500 80100 80100 80100 80100 0
27 20250408 180500 18053806500 80100 80100 80100 80100 0
28 20250408 180400 18053806500 80100 80100 80100 80100 0
29 20250408 180300 18053806500 80100 80100 80100 80100 0
30 20250408 180200 18053806500 80100 80100 80100 80100 0
31 20250408 180100 18053806500 80100 80100 80100 80100 0
32 20250408 180000 18053806500 80100 80100 80100 80100 27942
33 20250408 175900 18053806500 80100 80100 80100 80100 0
34 20250408 175800 18053806500 80100 80100 80100 80100 0
35 20250408 175700 18053806500 80100 80100 80100 80100 0
36 20250408 175600 18053806500 80100 80100 80100 80100 0
37 20250408 175500 18053806500 80100 80100 80100 80100 0
38 20250408 175400 18053806500 80100 80100 80100 80100 0
39 20250408 175300 18053806500 80100 80100 80100 80100 0
40 20250408 175200 18053806500 80100 80100 80100 80100 0
41 20250408 175100 18053806500 80100 80100 80100 80100 0
42 20250408 175000 18053806500 80100 80100 80100 80100 0
43 20250408 174900 18053806500 80100 80100 80100 80100 0
44 20250408 174800 18053806500 80100 80100 80100 80100 0
45 20250408 174700 18053806500 80100 80100 80100 80100 0
46 20250408 174600 18053806500 80100 80100 80100 80100 0
47 20250408 174500 18053806500 80100 80100 80100 80100 0
48 20250408 174400 18053806500 80100 80100 80100 80100 0
49 20250408 174300 18053806500 80100 80100 80100 80100 0
50 20250408 174200 18053806500 80100 80100 80100 80100 0
51 20250408 174100 18053806500 80100 80100 80100 80100 0
52 20250408 174000 18053806500 80100 80100 80100 80100 0
53 20250408 173900 18053806500 80100 80100 80100 80100 0
54 20250408 173800 18053806500 80100 80100 80100 80100 0
55 20250408 173700 18053806500 80100 80100 80100 80100 0
56 20250408 173600 18053806500 80100 80100 80100 80100 0
57 20250408 173500 18053806500 80100 80100 80100 80100 0
58 20250408 173400 18053806500 80100 80100 80100 80100 0
59 20250408 173300 18053806500 80100 80100 80100 80100 0
60 20250408 173200 18053806500 80100 80100 80100 80100 0
61 20250408 173100 18053806500 80100 80100 80100 80100 0
62 20250408 173000 18053806500 80100 80100 80100 80100 27942
63 20250408 172900 18053806500 80100 80100 80100 80100 0
64 20250408 172800 18053806500 80100 80100 80100 80100 0
65 20250408 172700 18053806500 80100 80100 80100 80100 0
66 20250408 172600 18053806500 80100 80100 80100 80100 0
67 20250408 172500 18053806500 80100 80100 80100 80100 0
68 20250408 172400 18053806500 80100 80100 80100 80100 0
69 20250408 172300 18053806500 80100 80100 80100 80100 0
70 20250408 172200 18053806500 80100 80100 80100 80100 0
71 20250408 172100 18053806500 80100 80100 80100 80100 0
72 20250408 172000 18053806500 80100 80100 80100 80100 0
73 20250408 171900 18053806500 80100 80100 80100 80100 0
74 20250408 171800 18053806500 80100 80100 80100 80100 0
75 20250408 171700 18053806500 80100 80100 80100 80100 0
76 20250408 171600 18053806500 80100 80100 80100 80100 0
77 20250408 171500 18053806500 80100 80100 80100 80100 0
78 20250408 171400 18053806500 80100 80100 80100 80100 0
79 20250408 171300 18053806500 80100 80100 80100 80100 0
80 20250408 171200 18053806500 80100 80100 80100 80100 0
81 20250408 171100 18053806500 80100 80100 80100 80100 0
82 20250408 171000 18053806500 80100 80100 80100 80100 0
83 20250408 170900 18053806500 80100 80100 80100 80100 0
84 20250408 170800 18053806500 80100 80100 80100 80100 0
85 20250408 170700 18053806500 80100 80100 80100 80100 0
86 20250408 170600 18053806500 80100 80100 80100 80100 0
87 20250408 170500 18053806500 80100 80100 80100 80100 0
88 20250408 170400 18053806500 80100 80100 80100 80100 0
89 20250408 170300 18053806500 80100 80100 80100 80100 0
90 20250408 170200 18053806500 80100 80100 80100 80100 0
91 20250408 170100 18053806500 80100 80100 80100 80100 0
92 20250408 170000 18053806500 80100 80100 80100 80100 27942
93 20250408 165900 18053806500 80100 80100 80100 80100 0
94 20250408 165800 18053806500 80100 80100 80100 80100 0
95 20250408 165700 18053806500 80100 80100 80100 80100 0
96 20250408 165600 18053806500 80100 80100 80100 80100 0
97 20250408 165500 18053806500 80100 80100 80100 80100 0
98 20250408 165400 18053806500 80100 80100 80100 80100 0
99 20250408 165300 18053806500 80100 80100 80100 80100 0
100 20250408 165200 18053806500 80100 80100 80100 80100 0
101 20250408 165100 18053806500 80100 80100 80100 80100 0
102 20250408 165000 18053806500 80100 80100 80100 80100 0
103 20250408 164900 18053806500 80100 80100 80100 80100 0
104 20250408 164800 18053806500 80100 80100 80100 80100 0
105 20250408 164700 18053806500 80100 80100 80100 80100 0
106 20250408 164600 18053806500 80100 80100 80100 80100 0
107 20250408 164500 18053806500 80100 80100 80100 80100 0
108 20250408 164400 18053806500 80100 80100 80100 80100 0
109 20250408 164300 18053806500 80100 80100 80100 80100 0
110 20250408 164200 18053806500 80100 80100 80100 80100 0
111 20250408 164100 18053806500 80100 80100 80100 80100 0
112 20250408 164000 18053806500 80100 80100 80100 80100 0
113 20250408 163900 18053806500 80100 80100 80100 80100 0
114 20250408 163800 18053806500 80100 80100 80100 80100 0
115 20250408 163700 18053806500 80100 80100 80100 80100 0
116 20250408 163600 18053806500 80100 80100 80100 80100 0
117 20250408 163500 18053806500 80100 80100 80100 80100 0
118 20250408 163400 18053806500 80100 80100 80100 80100 0
119 20250408 163300 18053806500 80100 80100 80100 80100 0
120 20250408 163200 18053806500 80100 80100 80100 80100 0
121 20250408 163100 18053806500 80100 80100 80100 80100 0
122 20250408 163000 18053806500 80100 80100 80100 80100 27942
123 20250408 162900 18053806500 80100 80100 80100 80100 0
124 20250408 162800 18053806500 80100 80100 80100 80100 0
125 20250408 162700 18053806500 80100 80100 80100 80100 0
126 20250408 162600 18053806500 80100 80100 80100 80100 0
127 20250408 162500 18053806500 80100 80100 80100 80100 0
128 20250408 162400 18053806500 80100 80100 80100 80100 0
129 20250408 162300 18053806500 80100 80100 80100 80100 0
130 20250408 162200 18053806500 80100 80100 80100 80100 0
131 20250408 162100 18053806500 80100 80100 80100 80100 0
132 20250408 162000 18053806500 80100 80100 80100 80100 0
133 20250408 161900 18053806500 80100 80100 80100 80100 0
134 20250408 161800 18053806500 80100 80100 80100 80100 0
135 20250408 161700 18053806500 80100 80100 80100 80100 0
136 20250408 161600 18053806500 80100 80100 80100 80100 0
137 20250408 161500 18053806500 80100 80100 80100 80100 0
138 20250408 161400 18053806500 80100 80100 80100 80100 0
139 20250408 161300 18053806500 80100 80100 80100 80100 0
140 20250408 161200 18053806500 80100 80100 80100 80100 0
141 20250408 161100 18053806500 80100 80100 80100 80100 0
142 20250408 161000 18053806500 80100 80100 80100 80100 0
143 20250408 160900 18053806500 80100 80100 80100 80100 0
144 20250408 160800 18053806500 80100 80100 80100 80100 0
145 20250408 160700 18053806500 80100 80100 80100 80100 0
146 20250408 160600 18053806500 80100 80100 80100 80100 0
147 20250408 160500 18053806500 80100 80100 80100 80100 0
148 20250408 160400 18053806500 80100 80100 80100 80100 0
149 20250408 160300 18053806500 80100 80100 80100 80100 0
150 20250408 160200 18053806500 80100 80100 80100 80100 0
151 20250408 160100 18053806500 80100 80100 80100 80100 0
152 20250408 160000 18053806500 80100 80100 80100 80100 27942
153 20250408 155900 18053806500 80100 80100 80100 80100 0
154 20250408 155800 18053806500 80100 80100 80100 80100 0
155 20250408 155700 18053806500 80100 80100 80100 80100 0
156 20250408 155600 18053806500 80100 80100 80100 80100 0
157 20250408 155500 18053806500 80100 80100 80100 80100 0
158 20250408 155400 18053806500 80100 80100 80100 80100 0
159 20250408 155300 18053806500 80100 80100 80100 80100 0
160 20250408 155200 18053806500 80100 80100 80100 80100 0
161 20250408 155100 18053806500 80100 80100 80100 80100 0
162 20250408 155000 18053806500 80100 80100 80100 80100 0
163 20250408 154900 18053806500 80100 80100 80100 80100 0
164 20250408 154800 18053806500 80100 80100 80100 80100 0
165 20250408 154700 18053806500 80100 80100 80100 80100 0
166 20250408 154600 18053806500 80100 80100 80100 80100 0
167 20250408 154500 18053806500 80100 80100 80100 80100 0
168 20250408 154400 18053806500 80100 80100 80100 80100 0
169 20250408 154300 18053806500 80100 80100 80100 80100 0
170 20250408 154200 18053806500 80100 80100 80100 80100 0
171 20250408 154100 18053806500 80100 80100 80100 80100 0
172 20250408 154000 18053806500 80100 80100 80100 80100 0
173 20250408 153900 18053806500 80100 80100 80100 80100 0
174 20250408 153800 18053806500 80100 80100 80100 80100 0
175 20250408 153700 18053806500 80100 80100 80100 80100 0
176 20250408 153600 18053806500 80100 80100 80100 80100 0
177 20250408 153500 18053806500 80100 80100 80100 80100 0
178 20250408 153400 18053806500 80100 80100 80100 80100 0
179 20250408 153300 18053806500 80100 80100 80100 80100 0
180 20250408 153200 18053806500 80100 80100 80100 80100 0
181 20250408 153100 18053806500 80100 80100 80100 80100 0
182 20250408 153000 18053806500 80100 80100 80100 80100 55884
183 20250408 152900 15815652300 80400 80400 80400 80400 0
184 20250408 152800 15815652300 80400 80400 80400 80400 0
185 20250408 152700 15815652300 80400 80400 80400 80400 0
186 20250408 152600 15815652300 80400 80400 80400 80400 0
187 20250408 152500 15815652300 80400 80400 80400 80400 0
188 20250408 152400 15815652300 80400 80400 80400 80400 0
189 20250408 152300 15815652300 80400 80400 80400 80400 0
190 20250408 152200 15815652300 80400 80400 80400 80400 0
191 20250408 152100 15815652300 80400 80400 80400 80400 0
192 20250408 152000 15815652300 80400 80400 80400 80400 0
193 20250408 151900 15815652300 80400 80200 80400 80100 1665
194 20250408 151800 15682144000 80200 80400 80500 80200 1350
195 20250408 151700 15573713100 80400 80400 80500 80300 1283
196 20250408 151600 15470577700 80400 80300 80500 80300 401
197 20250408 151500 15438335700 80300 80500 80600 80300 1741
198 20250408 151400 15298322650 80500 80400 80600 80400 1532
199 20250408 151300 15175003350 80500 80500 80500 80400 371
200 20250408 151200 15145168550 80500 80500 80500 80400 595
201 20250408 151100 15097314450 80500 80500 80600 80400 946
202 20250408 151000 15021170550 80500 80600 80600 80500 318
203 20250408 150900 14995567050 80600 80500 80600 80500 346
204 20250408 150800 14967710550 80500 80600 80600 80500 516
205 20250408 150700 14926161650 80500 80500 80600 80500 354
206 20250408 150600 14897659050 80500 80600 80600 80500 378
207 20250408 150500 14867223050 80600 80600 80700 80500 393
208 20250408 150400 14835553750 80700 80600 80700 80500 470
209 20250408 150300 14797670250 80700 80800 80900 80500 1523
210 20250408 150200 14674698350 80800 80500 81000 80500 3320
211 20250408 150100 14406616350 80500 80500 80600 80500 359
212 20250408 150000 14377713050 80500 80600 80600 80500 629
213 20250408 145900 14327041350 80500 80500 80600 80500 256
214 20250408 145800 14306418950 80600 80500 80600 80500 425
215 20250408 145700 14272175950 80500 80400 80600 80400 1015
216 20250408 145600 14190449850 80400 80400 80500 80400 523
217 20250408 145500 14148360850 80500 80400 80500 80400 361
218 20250408 145400 14119331750 80500 80400 80500 80300 2006
219 20250408 145300 13958029250 80400 80400 80500 80400 325
220 20250408 145200 13931892950 80400 80400 80500 80400 310
221 20250408 145100 13906965750 80500 80400 80500 80400 430
222 20250408 145000 13872389050 80400 80500 80500 80400 279
223 20250408 144900 13849951750 80500 80500 80500 80400 335
224 20250408 144800 13822995250 80400 80400 80500 80400 224
225 20250408 144700 13804978950 80400 80400 80500 80400 242
226 20250408 144600 13785514050 80400 80500 80600 80400 954
227 20250408 144500 13708715550 80500 80500 80600 80500 170
228 20250408 144400 13695024850 80600 80600 80600 80500 323
229 20250408 144300 13669009450 80600 80700 80700 80600 723
230 20250408 144200 13610722150 80600 80700 80700 80600 172
231 20250408 144100 13596851750 80700 80700 80700 80600 363
232 20250408 144000 13567587850 80700 80500 80700 80500 1170
233 20250408 143900 13473247550 80600 80500 80600 80500 512
234 20250408 143800 13431988450 80600 80600 80600 80500 496
235 20250408 143700 13392018050 80600 80600 80600 80500 228
236 20250408 143600 13373652450 80600 80600 80600 80500 1141
237 20250408 143500 13281697150 80600 80400 80600 80300 2134
238 20250408 143400 13110022050 80300 80300 80400 80300 431
239 20250408 143300 13075397650 80300 80300 80400 80300 253
240 20250408 143200 13055072750 80300 80400 80400 80300 330
241 20250408 143100 13028563450 80300 80300 80400 80300 401
242 20250408 143000 12996354050 80300 80400 80400 80300 300
243 20250408 142900 12972258650 80300 80400 80400 80300 372
244 20250408 142800 12942376250 80400 80400 80400 80300 361
245 20250408 142700 12913375350 80400 80300 80400 80300 261
246 20250408 142600 12892405050 80400 80400 80400 80300 319
247 20250408 142500 12866775250 80400 80300 80400 80300 412
248 20250408 142400 12833679650 80400 80300 80400 80300 207
249 20250408 142300 12817045350 80400 80200 80400 80200 1155
250 20250408 142200 12724294350 80300 80300 80300 80200 319
251 20250408 142100 12698689250 80300 80300 80300 80200 447
252 20250408 142000 12662803550 80200 80200 80300 80200 335
253 20250408 141900 12635927850 80300 80200 80300 80200 243
254 20250408 141800 12616428450 80300 80200 80300 80100 840
255 20250408 141700 12549054250 80200 80100 80200 80100 284
256 20250408 141600 12526295750 80200 80300 80300 80100 763
257 20250408 141500 12465099750 80300 80300 80300 80200 399
258 20250408 141400 12433088950 80200 80300 80300 80200 336
259 20250408 141300 12406124050 80300 80300 80300 80200 298
260 20250408 141200 12382214100 80300 80300 80400 80300 394
261 20250408 141100 12350567800 80300 80300 80400 80300 216
262 20250408 141000 12333216700 80300 80400 80500 80300 367
263 20250408 140900 12303731700 80500 80400 80500 80300 226
264 20250408 140800 12285562400 80400 80500 80500 80400 329
265 20250408 140700 12259103300 80500 80500 80500 80400 221
266 20250408 140600 12241324500 80400 80500 80600 80400 361
267 20250408 140500 12212270700 80600 80600 80600 80500 403
268 20250408 140400 12179821200 80600 80700 80700 80400 1056
269 20250408 140300 12094784500 80700 80700 80700 80600 461
270 20250408 140200 12057619700 80700 80600 80700 80600 162
271 20250408 140100 12044555900 80700 80800 80900 80600 643
272 20250408 140000 11992607700 80900 80700 80900 80600 863
273 20250408 135900 11922909900 80600 80700 80700 80600 268
274 20250408 135800 11901305900 80700 80500 80700 80400 1872
275 20250408 135700 11750534200 80500 80500 80500 80400 191
276 20250408 135600 11735169800 80400 80300 80500 80300 885
277 20250408 135500 11663992950 80400 80300 80400 80300 180
278 20250408 135400 11649532950 80400 80400 80400 80300 635
279 20250408 135300 11598496850 80300 80400 80400 80300 302
280 20250408 135200 11574229350 80300 80400 80400 80300 570
281 20250408 135100 11528411450 80400 80300 80400 80300 319
282 20250408 135000 11502780650 80400 80400 80500 80300 540
283 20250408 134900 11459367350 80400 80500 80500 80400 402
284 20250408 134800 11427035850 80400 80400 80500 80400 158
285 20250408 134700 11414326150 80500 80500 80500 80400 241
286 20250408 134600 11394941550 80500 80600 80600 80400 318
287 20250408 134500 11369350650 80500 80600 80600 80500 588
288 20250408 134400 11322012450 80600 80500 80600 80500 223
289 20250408 134300 11304053050 80500 80600 80600 80500 183
290 20250408 134200 11289312650 80600 80600 80600 80500 164
291 20250408 134100 11276101050 80600 80600 80600 80500 98
292 20250408 134000 11268207550 80600 80550 80600 80500 519
293 20250408 133900 11226383800 80600 80600 80600 80600 37
294 20250408 133800 11223401600 80600 80600 80600 80500 340
295 20250408 133700 11195999600 80600 80600 80600 80500 79
296 20250408 133600 11189634000 80500 80500 80500 80500 1388
297 20250408 133500 11077900000 80500 80500 80500 80400 120
298 20250408 133400 11068249000 80500 80600 80600 80400 834
299 20250408 133300 11001110800 80500 80700 80700 80500 1453
300 20250408 133200 10883964300 80700 80800 80800 80700 273
301 20250408 133100 10861906600 80700 80800 80800 80700 48
302 20250408 133000 10858030800 80700 80800 80900 80700 950
303 20250408 132900 10781269400 80700 80800 80800 80700 475
304 20250408 132800 10742890000 80700 80700 80800 80700 38
305 20250408 132700 10739822500 80700 80800 80800 80700 76
306 20250408 132600 10733683200 80800 80800 80800 80700 17
307 20250408 132500 10732309800 80800 80600 80800 80500 1150
308 20250408 132400 10639555700 80600 80700 80700 80600 1842
309 20250408 132300 10491089100 80600 80600 80700 80600 212
310 20250408 132200 10474000700 80600 80600 80700 80600 229
311 20250408 132100 10455535800 80600 80600 80700 80600 514
312 20250408 132000 10414103400 80600 80700 80700 80600 160
313 20250408 131900 10401203500 80700 80700 80700 80600 124
314 20250408 131800 10391205000 80600 80700 80700 80600 141
315 20250408 131700 10379827600 80700 80700 80700 80600 35
316 20250408 131600 10377003300 80600 80700 80700 80600 80
317 20250408 131500 10370549000 80700 80500 80700 80500 906
318 20250408 131400 10297526400 80600 80600 80600 80500 189
319 20250408 131300 10282306900 80600 80600 80600 80500 368
320 20250408 131200 10252679000 80600 80600 80600 80500 43
321 20250408 131100 10249215000 80500 80500 80700 80500 1506
322 20250408 131000 10127828600 80500 80500 80600 80500 345
323 20250408 130900 10100026900 80600 80600 80700 80600 637
324 20250408 130800 10048679600 80600 80600 80700 80600 115
325 20250408 130700 10039401500 80600 80600 80700 80600 15
326 20250408 130600 10038191300 80700 80700 80700 80600 937
327 20250408 130500 9962586100 80600 80700 80700 80600 110
328 20250408 130400 9953718600 80700 80700 80700 80600 68
329 20250408 130300 9948231100 80600 80700 80800 80600 1088
330 20250408 130200 9860428600 80700 80700 80700 80600 50
331 20250408 130100 9856395200 80700 80600 80700 80600 1017
332 20250408 130000 9774327800 80600 80700 80700 80600 39
333 20250408 125900 9771180700 80700 80700 80700 80600 42
334 20250408 125800 9767793200 80700 80700 80700 80600 577
335 20250408 125700 9721229400 80700 80700 80700 80500 555
336 20250408 125600 9676485000 80700 80700 80700 80600 97
337 20250408 125500 9668665200 80700 80700 80800 80500 1622
338 20250408 125400 9537941250 80800 80700 80800 80700 197
339 20250408 125300 9522038650 80800 80700 80800 80700 90
340 20250408 125200 9514772150 80800 80800 80800 80700 30
341 20250408 125100 9512348550 80800 80800 80800 80700 56
342 20250408 125000 9507824150 80800 80700 80800 80700 140
343 20250408 124900 9496521050 80800 80800 80900 80700 323
344 20250408 124800 9470423650 80900 80700 80900 80700 1204
345 20250408 124700 9373140450 80800 80800 80800 80700 75
346 20250408 124600 9367081750 80700 80800 80800 80700 62
347 20250408 124500 9362074850 80700 80800 80900 80700 364
348 20250408 124400 9332681350 80900 80900 80900 80800 170
349 20250408 124300 9318936650 80900 80900 80900 80900 149
350 20250408 124200 9306882550 80900 80900 80900 80800 554
351 20250408 124100 9262083750 80900 81000 81000 80900 199
352 20250408 124000 9245970950 80900 80900 81000 80900 189
353 20250408 123900 9230674750 80900 80800 80900 80800 162
354 20250408 123800 9217569450 80900 80900 80900 80800 283
355 20250408 123700 9194676450 80900 80900 80900 80800 79
356 20250408 123600 9188287750 80900 80800 80900 80800 256
357 20250408 123500 9167596450 80900 80800 80900 80800 542
358 20250408 123400 9123774050 80900 80700 80900 80700 1426
359 20250408 123300 9008562550 80700 80600 80700 80600 843
360 20250408 123200 8940540150 80600 80600 80700 80600 266
361 20250408 123100 8919092950 80700 80600 80700 80600 557
362 20250408 123000 8874143250 80600 80800 80800 80600 688
363 20250408 122900 8818614250 80800 80800 80800 80700 187
364 20250408 122800 8803517150 80800 80700 80800 80700 76
365 20250408 122700 8797377050 80800 80700 80800 80600 891
366 20250408 122600 8725463150 80700 80600 80700 80600 170
367 20250408 122500 8711749250 80600 80700 80700 80600 143
368 20250408 122400 8700217750 80700 80700 80700 80600 490
369 20250408 122300 8660679850 80700 80700 80700 80600 377
370 20250408 122200 8630257650 80600 80600 80700 80600 153
371 20250408 122100 8617922850 80700 80700 80700 80600 74
372 20250408 122000 8611955850 80600 80600 80700 80600 172
373 20250408 121900 8598085150 80600 80700 80800 80600 1515
374 20250408 121800 8475884950 80800 80800 80800 80700 220
375 20250408 121700 8458120750 80700 80800 80800 80700 114
376 20250408 121600 8448916550 80800 80800 80800 80700 67
377 20250408 121500 8443504250 80700 80800 80800 80700 322
378 20250408 121400 8417490950 80800 80800 80900 80700 1780
379 20250408 121300 8273666450 80900 80800 80900 80800 170
380 20250408 121200 8259923350 80800 80900 80900 80800 105
381 20250408 121100 8251435150 80800 80900 80900 80800 1138
382 20250408 121000 8159382550 81000 81000 81000 80900 89
383 20250408 120900 8152176250 81000 81000 81000 80900 243
384 20250408 120800 8132494550 81000 81000 81000 80900 131
385 20250408 120700 8121893550 80900 81100 81100 80900 517
386 20250408 120600 8080021250 81000 81100 81100 81000 135
387 20250408 120500 8069082550 81000 81000 81100 81000 332
388 20250408 120400 8042185150 81000 81000 81000 80900 588
389 20250408 120300 7994557750 81000 81000 81000 80900 59
390 20250408 120200 7989779050 81000 81000 81000 80900 147
391 20250408 120100 7977874950 80900 81100 81100 80900 2391
392 20250408 120000 7784203400 81100 81000 81100 81000 64
393 20250408 115900 7779015800 81100 81100 81100 81000 331
394 20250408 115800 7752198500 81100 81100 81100 81000 663
395 20250408 115700 7698480900 81100 81100 81100 81000 818
396 20250408 115600 7632146300 81100 81200 81200 81100 106
397 20250408 115500 7623546200 81200 81100 81200 81100 563
398 20250408 115400 7577881000 81200 81200 81200 81100 87
399 20250408 115300 7570818200 81200 81300 81400 81100 534
400 20250408 115200 7527418500 81300 81300 81300 81200 322
401 20250408 115100 7501245000 81300 81300 81300 81200 162
402 20250408 115000 7488083600 81200 81300 81300 81200 84
403 20250408 114900 7481259900 81300 81200 81300 81100 599
404 20250408 114800 7432606300 81100 81300 81300 81100 178
405 20250408 114700 7418160800 81200 81300 81300 81200 650
406 20250408 114600 7365377700 81200 81300 81300 81200 223
407 20250408 114500 7347267300 81200 81300 81300 81200 150
408 20250408 114400 7335082600 81200 81200 81300 81200 196
409 20250408 114300 7319159400 81200 81300 81400 81200 877
410 20250408 114200 7247862200 81300 81500 81500 81300 184
411 20250408 114100 7232886000 81400 81500 81500 81400 294
412 20250408 114000 7208944000 81400 81500 81500 81400 80
413 20250408 113900 7202428300 81400 81400 81500 81400 110
414 20250408 113800 7193472800 81500 81500 81600 81400 256
415 20250408 113700 7172610200 81600 81500 81600 81500 483
416 20250408 113600 7133238400 81500 81500 81600 81500 76
417 20250408 113500 7127042600 81600 81600 81600 81500 76
418 20250408 113400 7120842300 81600 81600 81600 81500 219
419 20250408 113300 7102974400 81600 81600 81700 81500 236
420 20250408 113200 7083717600 81600 81700 81700 81600 208
421 20250408 113100 7066740200 81700 81800 81800 81700 1021
422 20250408 113000 6983258000 81900 81900 81900 81800 123
423 20250408 112900 6973188800 81800 81900 81900 81800 109
424 20250408 112800 6964266700 81900 81800 81900 81800 37
425 20250408 112700 6961238300 81900 81900 81900 81800 188
426 20250408 112600 6945846200 81900 81800 81900 81800 41
427 20250408 112500 6942491100 81800 81800 81900 81800 42
428 20250408 112400 6939053200 81900 82000 82000 81800 434
429 20250408 112300 6903508700 81900 81900 82000 81900 122
430 20250408 112200 6893514100 82000 81900 82000 81900 45
431 20250408 112100 6889825600 82000 82000 82000 81900 61
432 20250408 112000 6884826800 81900 82100 82100 81900 468
433 20250408 111900 6846463000 82000 82000 82100 82000 130
434 20250408 111800 6835800300 82000 82100 82100 82000 53
435 20250408 111700 6831452500 82100 82100 82100 82000 292
436 20250408 111600 6807504400 82000 82100 82100 82000 55
437 20250408 111500 6802992000 82100 82100 82100 82000 47
438 20250408 111400 6799136200 82100 82000 82100 82000 130
439 20250408 111300 6788473000 82000 82100 82100 82000 112
440 20250408 111200 6779283600 82100 82100 82100 82000 106
441 20250408 111100 6770583800 82000 82000 82100 81900 165
442 20250408 111000 6757052700 82000 82000 82000 81900 222
443 20250408 110900 6738852300 82000 82000 82000 81900 204
444 20250408 110800 6722127000 82000 82000 82100 82000 46
445 20250408 110700 6718353700 82000 82000 82100 82000 125
446 20250408 110600 6708102400 82000 82100 82100 82000 178
447 20250408 110500 6693500400 82000 82000 82100 82000 190
448 20250408 110400 6677913400 82000 82100 82100 82000 518
449 20250408 110300 6635436100 82100 82100 82200 82000 101
450 20250408 110200 6627148100 82000 82100 82100 82000 112
451 20250408 110100 6617960200 82100 82200 82200 82100 170
452 20250408 110000 6604002200 82100 82200 82200 82100 85
453 20250408 105900 6597019400 82100 82300 82300 82100 252
454 20250408 105800 6576308300 82300 82300 82300 82200 136
455 20250408 105700 6565127000 82200 82300 82300 82100 237
456 20250408 105600 6545641600 82300 82200 82300 82200 148
457 20250408 105500 6533475600 82200 82100 82200 82100 197
458 20250408 105400 6517284100 82200 82100 82300 82000 2524
459 20250408 105300 6309932700 82100 82100 82100 82000 550
460 20250408 105200 6264825400 82100 82100 82100 82000 281
461 20250408 105100 6241757300 82100 82000 82100 82000 237
462 20250408 105000 6222302700 82100 82000 82100 82000 1082
463 20250408 104900 6133576700 82000 82000 82000 81900 123
464 20250408 104800 6123495100 82000 82000 82000 81900 777
465 20250408 104700 6059784200 81900 82000 82000 81900 135
466 20250408 104600 6048723900 82000 82000 82000 81900 67
467 20250408 104500 6043233500 82000 81900 82000 81900 568
468 20250408 104400 5996662500 82000 81900 82000 81900 56
469 20250408 104300 5992072700 82000 81700 82000 81700 676
470 20250408 104200 5936732300 81700 81800 81800 81700 103
471 20250408 104100 5928310850 81800 81900 81900 81700 319
472 20250408 104000 5902224350 81800 81900 81900 81800 62
473 20250408 103900 5897150050 81900 81800 81900 81700 459
474 20250408 103800 5859595000 81800 81700 81800 81700 210
475 20250408 103700 5842432000 81700 81700 81800 81700 87
476 20250408 103600 5835322200 81700 81700 81800 81700 188
477 20250408 103500 5819949800 81800 81700 81800 81700 298
478 20250408 103400 5795575200 81800 81700 81800 81700 123
479 20250408 103300 5785517200 81700 81800 81800 81700 135
480 20250408 103200 5774479100 81800 81800 81800 81700 70
481 20250408 103100 5768757900 81900 81700 81900 81700 607
482 20250408 103000 5719118600 81700 81700 81800 81700 1015
483 20250408 102900 5636159900 81700 81700 81700 81600 90
484 20250408 102800 5628811500 81700 81800 81900 81700 401
485 20250408 102700 5596011500 81800 81900 81900 81800 101
486 20250408 102600 5587747600 81900 81800 81900 81700 604
487 20250408 102500 5538333200 81700 81800 81800 81700 55
488 20250408 102400 5533836200 81700 81500 81800 81500 1708
489 20250408 102300 5394416800 81500 81600 81600 81500 246
490 20250408 102200 5374349500 81600 81300 81600 81300 1179
491 20250408 102100 5278313600 81300 81300 81300 81200 107
492 20250408 102000 5269617800 81200 81000 81300 81000 1562
493 20250408 101900 5142818900 81100 81100 81100 81000 99
494 20250408 101800 5134793400 81100 81100 81200 81000 2047
495 20250408 101700 4968788400 81200 81200 81200 81100 216
496 20250408 101600 4951260000 81200 81100 81200 81100 118
497 20250408 101500 4941685100 81100 81100 81200 81100 151
498 20250408 101400 4929434600 81200 81200 81200 81100 162
499 20250408 101300 4916284900 81200 81100 81200 81100 203
500 20250408 101200 4899813800 81200 81100 81200 81100 186
501 20250408 101100 4884721300 81100 81200 81200 81100 94
502 20250408 101000 4877092400 81200 81200 81200 81100 502
503 20250408 100900 4836335300 81100 81200 81200 81100 217
504 20250408 100800 4818731000 81200 81200 81200 81100 69
505 20250408 100700 4813134700 81200 81100 81200 81100 304
506 20250408 100600 4788468700 81200 81300 81300 81100 267
507 20250408 100500 4766788400 81300 81300 81300 81200 215
508 20250408 100400 4749319800 81200 81300 81300 81200 380
509 20250408 100300 4718457300 81300 81300 81300 81200 96
510 20250408 100200 4710660100 81200 81200 81300 81200 76
511 20250408 100100 4704484900 81300 81300 81300 81200 242
512 20250408 100000 4684818400 81200 81300 81300 81200 87
513 20250408 095900 4677748700 81300 81200 81300 81100 567
514 20250408 095800 4631717600 81100 81200 81300 81100 714
515 20250408 095700 4573717300 81200 81400 81400 81200 890
516 20250408 095600 4501385850 81400 81400 81400 81400 22
517 20250408 095500 4499595050 81400 81200 81400 81200 205
518 20250408 095400 4482925650 81300 81300 81300 81200 159
519 20250408 095300 4470000050 81300 81200 81300 81200 600
520 20250408 095200 4421277950 81200 81200 81200 81100 461
521 20250408 095100 4383846350 81200 81200 81200 81100 622
522 20250408 095000 4333366650 81200 81400 81400 81100 1265
523 20250408 094900 4230619050 81400 81400 81400 81300 656
524 20250408 094800 4177259850 81300 81300 81300 81200 361
525 20250408 094700 4147910650 81300 81300 81300 81200 462
526 20250408 094600 4110350450 81300 81300 81300 81200 385
527 20250408 094500 4079050350 81200 81300 81300 81200 740
528 20250408 094400 4018945150 81300 81300 81300 81200 271
529 20250408 094300 3996913350 81300 81500 81500 81200 942
530 20250408 094200 3920294050 81500 81500 81600 81300 522
531 20250408 094100 3877798650 81500 81500 81500 81400 293
532 20250408 094000 3853940950 81500 81400 81500 81400 1395
533 20250408 093900 3740260450 81400 81400 81500 81300 2791
534 20250408 093800 3513200750 81400 81400 81400 81400 552
535 20250408 093700 3468267950 81400 81400 81400 81300 417
536 20250408 093600 3434332650 81400 81400 81400 81300 278
537 20250408 093500 3411721050 81400 81600 81600 81400 2364
538 20250408 093400 3219213750 81600 81600 81600 81500 84
539 20250408 093300 3212359550 81500 81600 81600 81500 343
540 20250408 093200 3184388350 81600 81600 81600 81600 341
541 20250408 093100 3156562750 81600 81700 81700 81600 1075
542 20250408 093000 3068840550 81700 81700 81800 81600 683
543 20250408 092900 3013047150 81800 81700 81800 81700 805
544 20250408 092800 2947254050 81600 81700 81700 81600 27
545 20250408 092700 2945049750 81600 81900 81900 81600 2051
546 20250408 092600 2777427200 81900 81700 81900 81700 175
547 20250408 092500 2763112000 81800 81800 81900 81700 741
548 20250408 092400 2702495600 81800 81800 82100 81800 953
549 20250408 092300 2624468800 81900 81700 82000 81700 323
550 20250408 092200 2598001800 82000 81900 82100 81700 627
551 20250408 092100 2546672500 81800 81800 82000 81700 666
552 20250408 092000 2492161000 82000 81800 82000 81700 367
553 20250408 091900 2462119000 81700 81600 82000 81500 1494
554 20250408 091800 2340054600 81700 81500 81700 81300 436
555 20250408 091700 2304522400 81400 81500 81500 81300 1521
556 20250408 091600 2180728850 81500 81600 81700 81500 1619
557 20250408 091500 2048660850 81500 81600 81600 81400 1870
558 20250408 091400 1896206950 81600 81600 81600 81500 550
559 20250408 091300 1851328350 81700 81900 81900 81400 4300
560 20250408 091200 1500391900 81900 81900 81900 81800 374
561 20250408 091100 1469769000 81900 81800 81900 81700 561
562 20250408 091000 1423879800 81800 81700 81800 81600 804
563 20250408 090900 1358184100 81600 81700 81800 81500 1681
564 20250408 090800 1220951300 81800 81900 82000 81700 896
565 20250408 090700 1147628400 82000 81900 82000 81900 535
566 20250408 090600 1103810800 81900 81800 81900 81600 1231
567 20250408 090500 1003162000 81800 81900 81900 81600 743
568 20250408 090400 942431500 81800 81800 82200 81700 1005
569 20250408 090300 860110400 81800 82000 82200 81700 1283
570 20250408 090200 754958400 81900 81500 81900 81400 901
571 20250408 090100 681446000 81500 82100 82100 81200 3608
572 20250408 090000 386732100 82200 82600 82600 82000 4693