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

581
010620/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183900,42956581900,118200,118200,118200,118200,9606
20250408,183800,42956581900,118200,118200,118200,118200,0
20250408,183700,42956581900,118200,118200,118200,118200,0
20250408,183600,42956581900,118200,118200,118200,118200,0
20250408,183500,42956581900,118200,118200,118200,118200,0
20250408,183400,42956581900,118200,118200,118200,118200,0
20250408,183300,42956581900,118200,118200,118200,118200,0
20250408,183200,42956581900,118200,118200,118200,118200,0
20250408,183100,42956581900,118200,118200,118200,118200,0
20250408,183000,42956581900,118200,118200,118200,118200,0
20250408,182900,42956581900,118200,118200,118200,118200,0
20250408,182800,42956581900,118200,118200,118200,118200,0
20250408,182700,42956581900,118200,118200,118200,118200,0
20250408,182600,42956581900,118200,118200,118200,118200,0
20250408,182500,42956581900,118200,118200,118200,118200,0
20250408,182400,42956581900,118200,118200,118200,118200,0
20250408,182300,42956581900,118200,118200,118200,118200,0
20250408,182200,42956581900,118200,118200,118200,118200,0
20250408,182100,42956581900,118200,118200,118200,118200,0
20250408,182000,42956581900,118200,118200,118200,118200,0
20250408,181900,42956581900,118200,118200,118200,118200,0
20250408,181800,42956581900,118200,118200,118200,118200,0
20250408,181700,42956581900,118200,118200,118200,118200,0
20250408,181600,42956581900,118200,118200,118200,118200,0
20250408,181500,42956581900,118200,118200,118200,118200,0
20250408,181400,42956581900,118200,118200,118200,118200,0
20250408,181300,42956581900,118200,118200,118200,118200,0
20250408,181200,42956581900,118200,118200,118200,118200,0
20250408,181100,42956581900,118200,118200,118200,118200,0
20250408,181000,42956581900,118200,118200,118200,118200,0
20250408,180900,42956581900,118200,118200,118200,118200,9606
20250408,180800,42956581900,118200,118200,118200,118200,0
20250408,180700,42956581900,118200,118200,118200,118200,0
20250408,180600,42956581900,118200,118200,118200,118200,0
20250408,180500,42956581900,118200,118200,118200,118200,0
20250408,180400,42956581900,118200,118200,118200,118200,0
20250408,180300,42956581900,118200,118200,118200,118200,0
20250408,180200,42956581900,118200,118200,118200,118200,0
20250408,180100,42956581900,118200,118200,118200,118200,0
20250408,180000,42956581900,118200,118200,118200,118200,0
20250408,175900,42956581900,118200,118200,118200,118200,0
20250408,175800,42956581900,118200,118200,118200,118200,0
20250408,175700,42956581900,118200,118200,118200,118200,0
20250408,175600,42956581900,118200,118200,118200,118200,0
20250408,175500,42956581900,118200,118200,118200,118200,0
20250408,175400,42956581900,118200,118200,118200,118200,0
20250408,175300,42956581900,118200,118200,118200,118200,0
20250408,175200,42956581900,118200,118200,118200,118200,0
20250408,175100,42956581900,118200,118200,118200,118200,0
20250408,175000,42956581900,118200,118200,118200,118200,0
20250408,174900,42956581900,118200,118200,118200,118200,0
20250408,174800,42956581900,118200,118200,118200,118200,0
20250408,174700,42956581900,118200,118200,118200,118200,0
20250408,174600,42956581900,118200,118200,118200,118200,0
20250408,174500,42956581900,118200,118200,118200,118200,0
20250408,174400,42956581900,118200,118200,118200,118200,0
20250408,174300,42956581900,118200,118200,118200,118200,0
20250408,174200,42956581900,118200,118200,118200,118200,0
20250408,174100,42956581900,118200,118200,118200,118200,0
20250408,174000,42956581900,118200,118200,118200,118200,0
20250408,173900,42956581900,118200,118200,118200,118200,9606
20250408,173800,42956581900,118200,118200,118200,118200,0
20250408,173700,42956581900,118200,118200,118200,118200,0
20250408,173600,42956581900,118200,118200,118200,118200,0
20250408,173500,42956581900,118200,118200,118200,118200,0
20250408,173400,42956581900,118200,118200,118200,118200,0
20250408,173300,42956581900,118200,118200,118200,118200,0
20250408,173200,42956581900,118200,118200,118200,118200,0
20250408,173100,42956581900,118200,118200,118200,118200,0
20250408,173000,42956581900,118200,118200,118200,118200,0
20250408,172900,42956581900,118200,118200,118200,118200,0
20250408,172800,42956581900,118200,118200,118200,118200,0
20250408,172700,42956581900,118200,118200,118200,118200,0
20250408,172600,42956581900,118200,118200,118200,118200,0
20250408,172500,42956581900,118200,118200,118200,118200,0
20250408,172400,42956581900,118200,118200,118200,118200,0
20250408,172300,42956581900,118200,118200,118200,118200,0
20250408,172200,42956581900,118200,118200,118200,118200,0
20250408,172100,42956581900,118200,118200,118200,118200,0
20250408,172000,42956581900,118200,118200,118200,118200,0
20250408,171900,42956581900,118200,118200,118200,118200,0
20250408,171800,42956581900,118200,118200,118200,118200,0
20250408,171700,42956581900,118200,118200,118200,118200,0
20250408,171600,42956581900,118200,118200,118200,118200,0
20250408,171500,42956581900,118200,118200,118200,118200,0
20250408,171400,42956581900,118200,118200,118200,118200,0
20250408,171300,42956581900,118200,118200,118200,118200,0
20250408,171200,42956581900,118200,118200,118200,118200,0
20250408,171100,42956581900,118200,118200,118200,118200,0
20250408,171000,42956581900,118200,118200,118200,118200,0
20250408,170900,42956581900,118200,118200,118200,118200,9606
20250408,170800,42956581900,118200,118200,118200,118200,0
20250408,170700,42956581900,118200,118200,118200,118200,0
20250408,170600,42956581900,118200,118200,118200,118200,0
20250408,170500,42956581900,118200,118200,118200,118200,0
20250408,170400,42956581900,118200,118200,118200,118200,0
20250408,170300,42956581900,118200,118200,118200,118200,0
20250408,170200,42956581900,118200,118200,118200,118200,0
20250408,170100,42956581900,118200,118200,118200,118200,0
20250408,170000,42956581900,118200,118200,118200,118200,0
20250408,165900,42956581900,118200,118200,118200,118200,0
20250408,165800,42956581900,118200,118200,118200,118200,0
20250408,165700,42956581900,118200,118200,118200,118200,0
20250408,165600,42956581900,118200,118200,118200,118200,0
20250408,165500,42956581900,118200,118200,118200,118200,0
20250408,165400,42956581900,118200,118200,118200,118200,0
20250408,165300,42956581900,118200,118200,118200,118200,0
20250408,165200,42956581900,118200,118200,118200,118200,0
20250408,165100,42956581900,118200,118200,118200,118200,0
20250408,165000,42956581900,118200,118200,118200,118200,0
20250408,164900,42956581900,118200,118200,118200,118200,0
20250408,164800,42956581900,118200,118200,118200,118200,0
20250408,164700,42956581900,118200,118200,118200,118200,0
20250408,164600,42956581900,118200,118200,118200,118200,0
20250408,164500,42956581900,118200,118200,118200,118200,0
20250408,164400,42956581900,118200,118200,118200,118200,0
20250408,164300,42956581900,118200,118200,118200,118200,0
20250408,164200,42956581900,118200,118200,118200,118200,0
20250408,164100,42956581900,118200,118200,118200,118200,0
20250408,164000,42956581900,118200,118200,118200,118200,0
20250408,163900,42956581900,118200,118200,118200,118200,9606
20250408,163800,42956581900,118200,118200,118200,118200,0
20250408,163700,42956581900,118200,118200,118200,118200,0
20250408,163600,42956581900,118200,118200,118200,118200,0
20250408,163500,42956581900,118200,118200,118200,118200,0
20250408,163400,42956581900,118200,118200,118200,118200,0
20250408,163300,42956581900,118200,118200,118200,118200,0
20250408,163200,42956581900,118200,118200,118200,118200,0
20250408,163100,42956581900,118200,118200,118200,118200,0
20250408,163000,42956581900,118200,118200,118200,118200,0
20250408,162900,42956581900,118200,118200,118200,118200,0
20250408,162800,42956581900,118200,118200,118200,118200,0
20250408,162700,42956581900,118200,118200,118200,118200,0
20250408,162600,42956581900,118200,118200,118200,118200,0
20250408,162500,42956581900,118200,118200,118200,118200,0
20250408,162400,42956581900,118200,118200,118200,118200,0
20250408,162300,42956581900,118200,118200,118200,118200,0
20250408,162200,42956581900,118200,118200,118200,118200,0
20250408,162100,42956581900,118200,118200,118200,118200,0
20250408,162000,42956581900,118200,118200,118200,118200,0
20250408,161900,42956581900,118200,118200,118200,118200,0
20250408,161800,42956581900,118200,118200,118200,118200,0
20250408,161700,42956581900,118200,118200,118200,118200,0
20250408,161600,42956581900,118200,118200,118200,118200,0
20250408,161500,42956581900,118200,118200,118200,118200,0
20250408,161400,42956581900,118200,118200,118200,118200,0
20250408,161300,42956581900,118200,118200,118200,118200,0
20250408,161200,42956581900,118200,118200,118200,118200,0
20250408,161100,42956581900,118200,118200,118200,118200,0
20250408,161000,42956581900,118200,118200,118200,118200,0
20250408,160900,42956581900,118200,118200,118200,118200,9606
20250408,160800,42956581900,118200,118200,118200,118200,0
20250408,160700,42956581900,118200,118200,118200,118200,0
20250408,160600,42956581900,118200,118200,118200,118200,0
20250408,160500,42956581900,118200,118200,118200,118200,0
20250408,160400,42956581900,118200,118200,118200,118200,0
20250408,160300,42956581900,118200,118200,118200,118200,0
20250408,160200,42956581900,118200,118200,118200,118200,0
20250408,160100,42956581900,118200,118200,118200,118200,0
20250408,160000,42956581900,118200,118200,118200,118200,0
20250408,155900,42956581900,118200,118200,118200,118200,0
20250408,155800,42956581900,118200,118200,118200,118200,0
20250408,155700,42956581900,118200,118200,118200,118200,0
20250408,155600,42956581900,118200,118200,118200,118200,0
20250408,155500,42956581900,118200,118200,118200,118200,0
20250408,155400,42956581900,118200,118200,118200,118200,0
20250408,155300,42956581900,118200,118200,118200,118200,0
20250408,155200,42956581900,118200,118200,118200,118200,0
20250408,155100,42956581900,118200,118200,118200,118200,0
20250408,155000,42956581900,118200,118200,118200,118200,0
20250408,154900,42956581900,118200,118200,118200,118200,0
20250408,154800,42956581900,118200,118200,118200,118200,0
20250408,154700,42956581900,118200,118200,118200,118200,0
20250408,154600,42956581900,118200,118200,118200,118200,0
20250408,154500,42956581900,118200,118200,118200,118200,0
20250408,154400,42956581900,118200,118200,118200,118200,0
20250408,154300,42956581900,118200,118200,118200,118200,0
20250408,154200,42956581900,118200,118200,118200,118200,0
20250408,154100,42956581900,118200,118200,118200,118200,0
20250408,154000,42956581900,118200,118200,118200,118200,0
20250408,153900,42956581900,118200,118200,118200,118200,9606
20250408,153800,42956581900,118200,118200,118200,118200,0
20250408,153700,42956581900,118200,118200,118200,118200,0
20250408,153600,42956581900,118200,118200,118200,118200,0
20250408,153500,42956581900,118200,118200,118200,118200,0
20250408,153400,42956581900,118200,118200,118200,118200,0
20250408,153300,42956581900,118200,118200,118200,118200,0
20250408,153200,42956581900,118200,118200,118200,118200,0
20250408,153100,42956581900,118200,118200,118200,118200,0
20250408,153000,42956581900,118200,118200,118200,118200,9606
20250408,152900,41821152700,118700,118700,118700,118700,0
20250408,152800,41821152700,118700,118700,118700,118700,0
20250408,152700,41821152700,118700,118700,118700,118700,0
20250408,152600,41821152700,118700,118700,118700,118700,0
20250408,152500,41821152700,118700,118700,118700,118700,0
20250408,152400,41821152700,118700,118700,118700,118700,0
20250408,152300,41821152700,118700,118700,118700,118700,0
20250408,152200,41821152700,118700,118700,118700,118700,0
20250408,152100,41821152700,118700,118700,118700,118700,0
20250408,152000,41821152700,118700,118700,118700,118700,0
20250408,151900,41821152700,118700,118300,118800,118300,2649
20250408,151800,41506926100,118300,118500,118600,118100,612
20250408,151700,41434572400,118100,118400,118600,118100,1032
20250408,151600,41312326250,118400,118300,118500,118300,1241
20250408,151500,41165339250,118500,118500,118600,118100,1474
20250408,151400,40990867950,118500,118400,118700,118400,1989
20250408,151300,40755088150,118400,118400,118700,118400,1671
20250408,151200,40556921350,118400,118600,118800,118300,2360
20250408,151100,40276988550,118600,118800,118800,118400,1085
20250408,151000,40148167950,118500,118500,118800,118400,1022
20250408,150900,40026928550,118500,118600,118800,118500,1647
20250408,150800,39831454550,118600,118700,118800,118600,1255
20250408,150700,39682472750,118700,118600,118800,118600,567
20250408,150600,39615169100,118650,118700,118800,118600,725
20250408,150500,39529091350,118700,118500,118700,118400,730
20250408,150400,39442505950,118500,118600,118600,118400,657
20250408,150300,39364618450,118600,118600,118700,118500,1062
20250408,150200,39238624850,118700,118700,118700,118500,707
20250408,150100,39154729850,118500,118700,118800,118500,805
20250408,150000,39059217850,118700,118700,118800,118600,931
20250408,145900,38948711650,118700,118600,118700,118500,816
20250408,145800,38851889450,118600,118600,118600,118400,1207
20250408,145700,38708762350,118500,118300,118600,118300,1987
20250408,145600,38473357750,118400,118200,118500,118200,753
20250408,145500,38384217450,118200,118400,118500,117800,886
20250408,145400,38279320350,118400,118300,118500,117900,1940
20250408,145300,38049884650,118400,118300,118400,118100,589
20250408,145200,37980186450,118200,118300,118400,118000,878
20250408,145100,37876355150,118300,118100,118300,118100,660
20250408,145000,37798315850,118100,118200,118400,118000,952
20250408,144900,37685764050,118200,118200,118300,117900,797
20250408,144800,37591632350,118200,118200,118300,118100,589
20250408,144700,37522007050,118200,118400,118400,118100,921
20250408,144600,37413024850,118400,118300,118400,118300,545
20250408,144500,37348502050,118400,118200,118400,118000,2185
20250408,144400,37089980750,118300,118200,118300,118000,763
20250408,144300,36999802750,118200,118200,118300,118100,559
20250408,144200,36933732250,118200,118000,118200,118000,252
20250408,144100,36903967950,118100,118200,118200,118000,380
20250408,144000,36859086850,118100,118000,118200,117900,943
20250408,143900,36747776850,118000,118000,118000,117900,170
20250408,143800,36727725450,118000,118100,118200,117900,450
20250408,143700,36674620250,118000,118200,118200,117900,299
20250408,143600,36639319050,118000,118200,118300,118000,778
20250408,143500,36547346450,118200,118100,118200,118000,879
20250408,143400,36443518750,118100,118000,118200,117900,1288
20250408,143300,36291460450,117900,118000,118000,117900,500
20250408,143200,36232466350,117900,117900,118100,117900,459
20250408,143100,36178310050,118000,117800,118000,117800,590
20250408,143000,36108741250,117800,117800,117900,117700,495
20250408,142900,36050442250,117700,118000,118000,117600,869
20250408,142800,35948102850,117900,117900,118000,117900,671
20250408,142700,35868973050,118000,117800,118000,117700,885
20250408,142600,35764605050,117700,117900,117900,117700,292
20250408,142500,35730195150,117900,117800,117900,117700,358
20250408,142400,35688023550,117800,117800,117900,117700,670
20250408,142300,35609090250,117800,117900,117900,117800,567
20250408,142200,35542263950,117800,117800,117900,117700,475
20250408,142100,35486300550,117800,117900,117900,117700,747
20250408,142000,35398298950,117900,118000,118000,117800,459
20250408,141900,35344163850,118000,118000,118000,117800,494
20250408,141800,35285926850,118000,118000,118000,117800,657
20250408,141700,35208440850,118000,118000,118000,117700,218
20250408,141600,35182739050,117900,117900,118000,117600,842
20250408,141500,35083551550,117800,117900,117900,117800,425
20250408,141400,35033453450,118000,117900,118000,117800,632
20250408,141300,34958930850,117900,117700,118000,117700,785
20250408,141200,34866456350,117700,117900,118000,117700,301
20250408,141100,34830991250,118000,118000,118000,117900,482
20250408,141000,34774142350,118000,118000,118000,117900,458
20250408,140900,34720103450,118000,118100,118200,117900,462
20250408,140800,34665585950,118000,117900,118100,117900,392
20250408,140700,34619334850,118000,117800,118000,117800,206
20250408,140600,34595035150,117800,117900,118000,117800,175
20250408,140500,34574402850,118000,117900,118200,117800,710
20250408,140400,34490659850,117900,118200,118200,117800,729
20250408,140300,34404608400,118200,118100,118200,118100,216
20250408,140200,34379087200,118200,118200,118300,118100,313
20250408,140100,34342097000,118300,118100,118300,118100,505
20250408,140000,34282397600,118100,118000,118200,118000,347
20250408,135900,34241403500,118100,118000,118200,117900,700
20250408,135800,34158787500,118000,118400,118400,117900,884
20250408,135700,34054279650,118400,118300,118400,118200,693
20250408,135600,33972277450,118300,118200,118300,118100,720
20250408,135500,33887168250,118200,117900,118200,117900,864
20250408,135400,33785184750,117900,118100,118100,117900,632
20250408,135300,33710612850,118000,118000,118100,118000,628
20250408,135200,33636487250,118000,117800,118000,117800,984
20250408,135100,33520402050,117800,117600,117900,117600,859
20250408,135000,33419284450,117700,117600,117700,117400,495
20250408,134900,33361087500,117600,117500,117600,117200,740
20250408,134800,33274165200,117500,117500,117600,117300,543
20250408,134700,33210353800,117500,117400,117600,117300,1262
20250408,134600,33062168700,117300,117400,117400,117300,275
20250408,134500,33029898650,117400,117600,117600,117300,731
20250408,134400,32944027050,117600,117300,117600,117300,528
20250408,134300,32882000650,117400,117600,117650,117300,436
20250408,134200,32830813300,117600,117500,117700,117300,874
20250408,134100,32728048800,117400,117200,117400,117200,552
20250408,134000,32663280400,117200,117400,117400,117100,1516
20250408,133900,32485534600,117400,117400,117400,117100,996
20250408,133800,32368756550,117500,117500,117600,117300,998
20250408,133700,32251539150,117500,117700,117700,117400,1526
20250408,133600,32072214050,117800,117800,117900,117500,2630
20250408,133500,31762934650,117700,117900,118000,117700,896
20250408,133400,31657356550,117800,117900,117900,117600,693
20250408,133300,31575737850,117800,118100,118200,117800,620
20250408,133200,31502587950,118000,118200,118200,118000,784
20250408,133100,31409989950,118200,118200,118200,118000,459
20250408,133000,31355759800,118100,118200,118300,118100,296
20250408,132900,31320761200,118100,118300,118300,118100,748
20250408,132800,31232299600,118300,118300,118400,118200,620
20250408,132700,31158935400,118300,118300,118400,118200,566
20250408,132600,31091983150,118200,118300,118400,118200,1984
20250408,132500,30857256450,118400,118400,118500,118300,635
20250408,132400,30782060950,118400,118500,118500,118300,956
20250408,132300,30668852050,118500,118500,118600,118400,335
20250408,132200,30629140450,118600,118500,118600,118400,422
20250408,132100,30579115750,118600,118500,118600,118400,1275
20250408,132000,30428038550,118400,118400,118500,118300,672
20250408,131900,30348479300,118400,118300,118500,118300,448
20250408,131800,30295427500,118200,118200,118400,118100,434
20250408,131700,30244096300,118200,118500,118500,118200,550
20250408,131600,30179030800,118500,118300,118500,118300,927
20250408,131500,30069300950,118400,118400,118400,118300,347
20250408,131400,30028223750,118300,118300,118400,118200,397
20250408,131300,29981250250,118300,118300,118300,118100,500
20250408,131200,29922135050,118300,118000,118300,118000,664
20250408,131100,29843705550,118000,118000,118200,118000,405
20250408,131000,29795870350,118100,117900,118100,117900,322
20250408,130900,29757879650,117900,118000,118000,117900,269
20250408,130800,29726148050,118000,117900,118000,117600,228
20250408,130700,29699281800,117900,118000,118100,117800,351
20250408,130600,29657896600,118000,117900,118000,117800,536
20250408,130500,29594680700,117800,118000,118000,117800,303
20250408,130400,29558951450,117900,117800,118000,117700,406
20250408,130300,29511102950,117700,117900,118200,117700,466
20250408,130200,29456120850,117700,117800,118200,117700,415
20250408,130100,29407149650,117800,117900,118200,117800,668
20250408,130000,29328271850,118100,118000,118100,117800,821
20250408,125900,29231415450,118000,118000,118000,117700,564
20250408,125800,29164892850,117900,117800,118000,117700,1433
20250408,125700,28996027350,117800,118000,118000,117700,510
20250408,125600,28935902700,118000,118100,118100,117800,453
20250408,125500,28882460300,118100,118000,118200,117700,686
20250408,125400,28801529300,117900,117700,118000,117700,402
20250408,125300,28754159200,117900,117700,117900,117700,409
20250408,125200,28705980500,117700,117600,117800,117500,2286
20250408,125100,28437287900,117600,117900,117900,117600,266
20250408,125000,28405967400,117900,117800,117900,117600,581
20250408,124900,28337562800,117800,117700,117900,117600,916
20250408,124800,28229719450,117700,118100,118250,117700,493
20250408,124700,28171505000,118000,118000,118300,118000,278
20250408,124600,28138652200,118100,118050,118300,117800,500
20250408,124500,28079603000,118050,118200,118300,117800,438
20250408,124400,28027851650,118300,118300,118400,118200,526
20250408,124300,27965627050,118400,118300,118500,118200,319
20250408,124200,27927868450,118400,118100,118400,118100,379
20250408,124100,27883054750,117900,118200,118500,117900,283
20250408,124000,27849595350,118500,118400,118500,118200,488
20250408,123900,27791815950,118300,118400,118500,118300,506
20250408,123800,27731889050,118500,118400,118500,118300,325
20250408,123700,27693396900,118500,118400,118500,118200,428
20250408,123600,27642723000,118400,118500,118500,118100,554
20250408,123500,27577154100,118500,118400,118500,118100,515
20250408,123400,27516199000,118400,118500,118700,118400,417
20250408,123300,27466768050,118500,118500,118600,118300,532
20250408,123200,27403739150,118600,118700,118700,118500,573
20250408,123100,27335780050,118600,118700,118700,118500,319
20250408,123000,27297935950,118700,118900,118900,118600,684
20250408,122900,27216762250,118800,118600,118900,118600,913
20250408,122800,27108381650,118600,118600,118700,118500,295
20250408,122700,27073385950,118600,118350,118600,118350,1323
20250408,122600,26916645600,118400,118300,118400,118300,381
20250408,122500,26871561450,118200,118200,118400,118200,298
20250408,122400,26836326750,118200,118200,118400,118100,1024
20250408,122300,26715247650,118200,118100,118400,118000,596
20250408,122200,26644822450,118100,118100,118200,118000,347
20250408,122100,26603835550,118200,118000,118200,117900,531
20250408,122000,26541155350,117900,117800,118000,117800,469
20250408,121900,26485841550,117800,117900,118000,117800,511
20250408,121800,26425586750,117900,117900,118000,117700,613
20250408,121700,26353356850,117900,118000,118000,117600,931
20250408,121600,26243643500,118000,117900,118000,117700,537
20250408,121500,26180341500,117900,118100,118100,117900,524
20250408,121400,26118504550,118100,118300,118300,118000,482
20250408,121300,26061575950,118300,118400,118400,118100,458
20250408,121200,26007402450,118400,118200,118400,118200,307
20250408,121100,25971099850,118200,118300,118500,118200,505
20250408,121000,25911359750,118300,118300,118500,118200,393
20250408,120900,25864816050,118300,118300,118500,117800,385
20250408,120800,25819294850,118200,118200,118300,117900,558
20250408,120700,25753331600,118100,118200,118300,117800,315
20250408,120600,25716120000,118200,118400,118500,117900,571
20250408,120500,25648521400,118400,118300,118500,118100,874
20250408,120400,25545111900,118300,118300,118400,117800,309
20250408,120300,25508556800,118400,118100,118400,117900,503
20250408,120200,25449095900,118200,117800,118300,117800,238
20250408,120100,25420984200,117900,118000,118300,117800,1012
20250408,120000,25301568700,118000,118300,118350,118000,741
20250408,115900,25214036300,118300,118100,118400,118100,1262
20250408,115800,25064854600,118100,118200,118300,118000,804
20250408,115700,24969845400,118200,118400,118400,118000,558
20250408,115600,24903884500,118500,118400,118600,118200,630
20250408,115500,24829297900,118500,118400,118500,118300,412
20250408,115400,24780532100,118500,118500,118700,118300,764
20250408,115300,24689992900,118500,118600,118600,118400,453
20250408,115200,24636290600,118600,118300,118600,118300,247
20250408,115100,24607036900,118300,118400,118500,118300,563
20250408,115000,24540373800,118400,118400,118700,118400,471
20250408,114900,24484544400,118300,118350,118500,118300,425
20250408,114800,24434236200,118400,118200,118400,118200,488
20250408,114700,24376496200,118200,118000,118300,117900,523
20250408,114600,24314705900,118000,118400,118400,117900,649
20250408,114500,24238007500,118300,118300,118300,118200,516
20250408,114400,24176967650,118300,118200,118300,118100,488
20250408,114300,24119252050,118200,118100,118200,117900,424
20250408,114200,24069180250,118000,118400,118400,118000,920
20250408,114100,23960513950,118400,118500,118500,118300,544
20250408,114000,23896121650,118400,118500,118500,118400,358
20250408,113900,23853717550,118500,118400,118600,118400,1750
20250408,113800,23646352500,118200,118300,118400,118100,957
20250408,113700,23533203900,118200,118400,118400,118200,559
20250408,113600,23467054800,118400,118300,118400,118200,288
20250408,113500,23432977700,118400,118400,118500,117900,1067
20250408,113400,23306804200,118400,118100,118400,118000,496
20250408,113300,23248124700,118400,118400,118400,118000,1006
20250408,113200,23129257050,118500,118300,118500,117900,958
20250408,113100,23016034250,118300,118800,118800,118300,2103
20250408,113000,22766748150,118700,119000,119000,118700,696
20250408,112900,22684030650,119000,118900,119100,118800,471
20250408,112800,22628010550,118900,118900,119100,118800,545
20250408,112700,22563176250,118900,119100,119100,118800,1272
20250408,112600,22411782150,119000,119000,119100,118900,879
20250408,112500,22307178700,118900,119000,119000,118900,652
20250408,112400,22229615200,119000,118900,119000,118700,1014
20250408,112300,22109090000,118900,119000,119000,118800,893
20250408,112200,22002898800,119000,118900,119000,118800,858
20250408,112100,21900841200,118900,118800,118900,118800,924
20250408,112000,21790983100,118900,118900,118900,118800,744
20250408,111900,21702549300,118900,118900,118900,118700,709
20250408,111800,21618282200,118900,118800,118900,118700,935
20250408,111700,21507162400,118700,118900,118900,118700,1353
20250408,111600,21346464400,118800,118800,118900,118700,819
20250408,111500,21249157100,118800,118500,118800,118400,2470
20250408,111400,20956359800,118500,118500,118500,118400,955
20250408,111300,20843209450,118500,118300,118500,118300,1008
20250408,111200,20723861450,118400,118200,118400,118200,708
20250408,111100,20640078150,118300,118200,118300,118100,832
20250408,111000,20541721950,118300,118000,118400,117800,6416
20250408,110900,19784216750,117900,118000,118000,117800,859
20250408,110800,19682916000,118000,117900,118000,117800,973
20250408,110700,19568170500,117900,117800,117900,117800,487
20250408,110600,19510763600,117800,117800,117900,117700,891
20250408,110500,19405772100,117900,117800,117900,117700,813
20250408,110400,19309957900,117900,117700,117900,117700,476
20250408,110300,19253875100,117600,117900,117900,117500,968
20250408,110200,19139888300,117900,117800,117900,117800,815
20250408,110100,19043815500,117900,117800,117900,117800,536
20250408,110000,18980635600,117900,117800,117900,117700,498
20250408,105900,18921957200,117800,117800,117800,117600,603
20250408,105800,18850947550,117800,117700,117800,117500,1315
20250408,105700,18696195050,117700,117700,117700,117400,658
20250408,105600,18618807250,117700,117600,117700,117400,385
20250408,105500,18573524950,117600,117700,117700,117600,339
20250408,105400,18533630450,117600,117600,117700,117400,574
20250408,105300,18466138250,117600,117700,117700,117000,1014
20250408,105200,18347004950,117700,117600,117700,117500,953
20250408,105100,18234910350,117550,117500,117600,117300,1074
20250408,105000,18108752800,117300,117300,117500,117200,582
20250408,104900,18040452800,117300,117100,117400,116800,800
20250408,104800,17946800100,117100,117200,117400,117000,642
20250408,104700,17871507250,117200,117500,117500,117000,650
20250408,104600,17795264150,117200,117500,117500,117100,737
20250408,104500,17708740450,117500,117600,117700,117400,1180
20250408,104400,17570003050,117600,117300,117600,117200,704
20250408,104300,17487321850,117300,117600,117600,117100,975
20250408,104200,17372936650,117600,117500,117600,117400,1042
20250408,104100,17250481750,117500,117300,117500,117300,3745
20250408,104000,16810493850,117400,117300,117400,117300,2891
20250408,103900,16471249200,117300,117300,117300,117100,1413
20250408,103800,16305590050,117300,117100,117300,117000,1489
20250408,103700,16131150950,117100,117000,117100,116900,1519
20250408,103600,15953417500,117000,116900,117000,116800,669
20250408,103500,15875198600,116800,116900,116900,116800,463
20250408,103400,15821090800,116900,116800,116900,116500,499
20250408,103300,15762832000,116800,116900,117000,116500,600
20250408,103200,15692722450,116900,116800,117000,116700,1079
20250408,103100,15566599050,116700,116800,116800,116600,367
20250408,103000,15523743450,116800,116600,116800,116500,588
20250408,102900,15455151850,116500,116700,116800,116500,398
20250408,102800,15408695200,116600,116600,116700,116100,809
20250408,102700,15314485300,116500,116600,116700,116500,513
20250408,102600,15254636500,116600,116400,116600,116200,560
20250408,102500,15189408900,116400,116400,116600,116200,1332
20250408,102400,15034356300,116400,116100,116500,116000,1927
20250408,102300,14810256450,116100,116000,116100,115900,415
20250408,102200,14762118800,116000,115600,116000,115500,920
20250408,102100,14655569000,115500,115400,115700,115300,1275
20250408,102000,14508331650,115300,115100,115400,115100,445
20250408,101900,14457008150,115100,114900,115100,114600,395
20250408,101800,14411648050,115000,115200,115200,114600,931
20250408,101700,14304609150,115100,115000,115200,114900,797
20250408,101600,14212930800,115000,115000,115100,114600,1386
20250408,101500,14053638200,114900,114700,115000,114600,989
20250408,101400,13940031400,114600,114700,114700,114400,360
20250408,101300,13898777700,114700,114700,114700,114600,265
20250408,101200,13868387700,114700,114400,114700,114400,593
20250408,101100,13800457150,114400,114300,114400,114200,347
20250408,101000,13760787900,114300,114200,114300,113900,522
20250408,100900,13701224450,114000,114300,114300,114000,1257
20250408,100800,13557819150,114300,114400,114500,114100,410
20250408,100700,13510955750,114300,114400,114700,114300,861
20250408,100600,13412436150,114600,114800,114800,114300,1056
20250408,100500,13291519600,114800,114800,115000,114100,658
20250408,100400,13216132350,114800,114800,115000,114600,282
20250408,100300,13183753250,114900,114800,115000,114700,565
20250408,100200,13118888300,114800,114800,114850,114600,307
20250408,100100,13083671850,114800,114500,115000,114300,644
20250408,100000,13009884850,114500,114700,114700,113900,2180
20250408,095900,12761120650,114700,114900,115000,114300,2103
20250408,095800,12520233350,114800,115100,115200,114800,667
20250408,095700,12443526900,115100,115500,115500,115000,2236
20250408,095600,12185763900,115500,115600,115800,115400,410
20250408,095500,12138407600,115600,115700,115900,115300,1736
20250408,095400,11937851900,115700,115800,116000,115700,745
20250408,095300,11851541800,115800,115600,115800,115300,1788
20250408,095200,11645241700,115600,115900,116000,115500,971
20250408,095100,11532919100,115900,115900,116000,115600,786
20250408,095000,11441889950,115900,116000,116000,115800,517
20250408,094900,11381961750,116000,116200,116200,115700,475
20250408,094800,11326868150,116100,116100,116200,116000,408
20250408,094700,11279492350,116200,115900,116500,115700,984
20250408,094600,11165180900,116300,115700,116300,115700,1059
20250408,094500,11042354600,115700,115800,116000,115600,681
20250408,094400,10963570400,115700,115800,116200,115700,354
20250408,094300,10922528500,115800,116100,116200,115700,1550
20250408,094200,10742815100,116200,116100,116300,116000,675
20250408,094100,10664396000,116100,116200,116300,116100,445
20250408,094000,10612684600,116100,116400,116600,116100,672
20250408,093900,10534520000,116200,116500,116700,116200,1701
20250408,093800,10336604950,116500,116900,116900,116200,898
20250408,093700,10232011250,116700,116900,116900,116600,273
20250408,093600,10200138950,116900,116600,116900,116500,673
20250408,093500,10121641450,116600,116800,117100,116600,711
20250408,093400,10038616000,116800,116900,117100,116700,1277
20250408,093300,9889299400,116900,117100,117200,116800,577
20250408,093200,9821821300,117300,117000,117300,116800,703
20250408,093100,9739530500,116900,117200,117200,116700,998
20250408,093000,9622785900,117100,117500,117500,117100,2268
20250408,092900,9356606800,117500,117300,117500,117200,1309
20250408,092800,9202939450,117300,117000,117400,116900,2681
20250408,092700,8888947800,117000,116800,117000,116700,1109
20250408,092600,8759324250,116800,116100,116900,116100,2917
20250408,092500,8419261850,116200,116300,116300,116000,1198
20250408,092400,8280144450,116300,116500,116500,116200,672
20250408,092300,8201947900,116500,116700,116700,116500,774
20250408,092200,8111690800,116700,116900,116900,116600,1022
20250408,092100,7992346600,116900,116600,116900,116400,1623
20250408,092000,7802862500,116600,116500,116900,116300,1279
20250408,091900,7653834500,116500,116600,117000,116400,2194
20250408,091800,7398113150,116600,116300,116800,116000,4174
20250408,091700,6912872350,116300,116300,116600,116000,2987
20250408,091600,6565733650,116300,117100,117500,116300,2577
20250408,091500,6264785200,117400,117400,117500,116800,2641
20250408,091400,5955576700,117500,117300,117700,117000,3746
20250408,091300,5515810350,117400,117000,117400,116700,4470
20250408,091200,4992507200,117000,117300,117350,116700,3256
20250408,091100,4611656600,117200,116400,117400,116400,6859
20250408,091000,3810125600,116500,115800,116500,115800,2058
20250408,090900,3571059400,115800,115900,116000,115500,1460
20250408,090800,3402062850,115900,116000,116300,115800,2089
20250408,090700,3159722450,116000,116100,116300,115700,2063
20250408,090600,2920422650,116100,116100,116300,116000,1163
20250408,090500,2785335350,116300,116500,116700,115900,4206
20250408,090400,2296243350,116500,116000,116700,115900,4575
20250408,090300,1764208000,116000,115000,116100,115000,2927
20250408,090200,1426091500,114900,114900,115100,114500,1598
20250408,090100,1242397300,115000,115000,115200,114700,3348
20250408,090000,857592000,114900,115100,115500,114500,7454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183900 42956581900 118200 118200 118200 118200 9606
3 20250408 183800 42956581900 118200 118200 118200 118200 0
4 20250408 183700 42956581900 118200 118200 118200 118200 0
5 20250408 183600 42956581900 118200 118200 118200 118200 0
6 20250408 183500 42956581900 118200 118200 118200 118200 0
7 20250408 183400 42956581900 118200 118200 118200 118200 0
8 20250408 183300 42956581900 118200 118200 118200 118200 0
9 20250408 183200 42956581900 118200 118200 118200 118200 0
10 20250408 183100 42956581900 118200 118200 118200 118200 0
11 20250408 183000 42956581900 118200 118200 118200 118200 0
12 20250408 182900 42956581900 118200 118200 118200 118200 0
13 20250408 182800 42956581900 118200 118200 118200 118200 0
14 20250408 182700 42956581900 118200 118200 118200 118200 0
15 20250408 182600 42956581900 118200 118200 118200 118200 0
16 20250408 182500 42956581900 118200 118200 118200 118200 0
17 20250408 182400 42956581900 118200 118200 118200 118200 0
18 20250408 182300 42956581900 118200 118200 118200 118200 0
19 20250408 182200 42956581900 118200 118200 118200 118200 0
20 20250408 182100 42956581900 118200 118200 118200 118200 0
21 20250408 182000 42956581900 118200 118200 118200 118200 0
22 20250408 181900 42956581900 118200 118200 118200 118200 0
23 20250408 181800 42956581900 118200 118200 118200 118200 0
24 20250408 181700 42956581900 118200 118200 118200 118200 0
25 20250408 181600 42956581900 118200 118200 118200 118200 0
26 20250408 181500 42956581900 118200 118200 118200 118200 0
27 20250408 181400 42956581900 118200 118200 118200 118200 0
28 20250408 181300 42956581900 118200 118200 118200 118200 0
29 20250408 181200 42956581900 118200 118200 118200 118200 0
30 20250408 181100 42956581900 118200 118200 118200 118200 0
31 20250408 181000 42956581900 118200 118200 118200 118200 0
32 20250408 180900 42956581900 118200 118200 118200 118200 9606
33 20250408 180800 42956581900 118200 118200 118200 118200 0
34 20250408 180700 42956581900 118200 118200 118200 118200 0
35 20250408 180600 42956581900 118200 118200 118200 118200 0
36 20250408 180500 42956581900 118200 118200 118200 118200 0
37 20250408 180400 42956581900 118200 118200 118200 118200 0
38 20250408 180300 42956581900 118200 118200 118200 118200 0
39 20250408 180200 42956581900 118200 118200 118200 118200 0
40 20250408 180100 42956581900 118200 118200 118200 118200 0
41 20250408 180000 42956581900 118200 118200 118200 118200 0
42 20250408 175900 42956581900 118200 118200 118200 118200 0
43 20250408 175800 42956581900 118200 118200 118200 118200 0
44 20250408 175700 42956581900 118200 118200 118200 118200 0
45 20250408 175600 42956581900 118200 118200 118200 118200 0
46 20250408 175500 42956581900 118200 118200 118200 118200 0
47 20250408 175400 42956581900 118200 118200 118200 118200 0
48 20250408 175300 42956581900 118200 118200 118200 118200 0
49 20250408 175200 42956581900 118200 118200 118200 118200 0
50 20250408 175100 42956581900 118200 118200 118200 118200 0
51 20250408 175000 42956581900 118200 118200 118200 118200 0
52 20250408 174900 42956581900 118200 118200 118200 118200 0
53 20250408 174800 42956581900 118200 118200 118200 118200 0
54 20250408 174700 42956581900 118200 118200 118200 118200 0
55 20250408 174600 42956581900 118200 118200 118200 118200 0
56 20250408 174500 42956581900 118200 118200 118200 118200 0
57 20250408 174400 42956581900 118200 118200 118200 118200 0
58 20250408 174300 42956581900 118200 118200 118200 118200 0
59 20250408 174200 42956581900 118200 118200 118200 118200 0
60 20250408 174100 42956581900 118200 118200 118200 118200 0
61 20250408 174000 42956581900 118200 118200 118200 118200 0
62 20250408 173900 42956581900 118200 118200 118200 118200 9606
63 20250408 173800 42956581900 118200 118200 118200 118200 0
64 20250408 173700 42956581900 118200 118200 118200 118200 0
65 20250408 173600 42956581900 118200 118200 118200 118200 0
66 20250408 173500 42956581900 118200 118200 118200 118200 0
67 20250408 173400 42956581900 118200 118200 118200 118200 0
68 20250408 173300 42956581900 118200 118200 118200 118200 0
69 20250408 173200 42956581900 118200 118200 118200 118200 0
70 20250408 173100 42956581900 118200 118200 118200 118200 0
71 20250408 173000 42956581900 118200 118200 118200 118200 0
72 20250408 172900 42956581900 118200 118200 118200 118200 0
73 20250408 172800 42956581900 118200 118200 118200 118200 0
74 20250408 172700 42956581900 118200 118200 118200 118200 0
75 20250408 172600 42956581900 118200 118200 118200 118200 0
76 20250408 172500 42956581900 118200 118200 118200 118200 0
77 20250408 172400 42956581900 118200 118200 118200 118200 0
78 20250408 172300 42956581900 118200 118200 118200 118200 0
79 20250408 172200 42956581900 118200 118200 118200 118200 0
80 20250408 172100 42956581900 118200 118200 118200 118200 0
81 20250408 172000 42956581900 118200 118200 118200 118200 0
82 20250408 171900 42956581900 118200 118200 118200 118200 0
83 20250408 171800 42956581900 118200 118200 118200 118200 0
84 20250408 171700 42956581900 118200 118200 118200 118200 0
85 20250408 171600 42956581900 118200 118200 118200 118200 0
86 20250408 171500 42956581900 118200 118200 118200 118200 0
87 20250408 171400 42956581900 118200 118200 118200 118200 0
88 20250408 171300 42956581900 118200 118200 118200 118200 0
89 20250408 171200 42956581900 118200 118200 118200 118200 0
90 20250408 171100 42956581900 118200 118200 118200 118200 0
91 20250408 171000 42956581900 118200 118200 118200 118200 0
92 20250408 170900 42956581900 118200 118200 118200 118200 9606
93 20250408 170800 42956581900 118200 118200 118200 118200 0
94 20250408 170700 42956581900 118200 118200 118200 118200 0
95 20250408 170600 42956581900 118200 118200 118200 118200 0
96 20250408 170500 42956581900 118200 118200 118200 118200 0
97 20250408 170400 42956581900 118200 118200 118200 118200 0
98 20250408 170300 42956581900 118200 118200 118200 118200 0
99 20250408 170200 42956581900 118200 118200 118200 118200 0
100 20250408 170100 42956581900 118200 118200 118200 118200 0
101 20250408 170000 42956581900 118200 118200 118200 118200 0
102 20250408 165900 42956581900 118200 118200 118200 118200 0
103 20250408 165800 42956581900 118200 118200 118200 118200 0
104 20250408 165700 42956581900 118200 118200 118200 118200 0
105 20250408 165600 42956581900 118200 118200 118200 118200 0
106 20250408 165500 42956581900 118200 118200 118200 118200 0
107 20250408 165400 42956581900 118200 118200 118200 118200 0
108 20250408 165300 42956581900 118200 118200 118200 118200 0
109 20250408 165200 42956581900 118200 118200 118200 118200 0
110 20250408 165100 42956581900 118200 118200 118200 118200 0
111 20250408 165000 42956581900 118200 118200 118200 118200 0
112 20250408 164900 42956581900 118200 118200 118200 118200 0
113 20250408 164800 42956581900 118200 118200 118200 118200 0
114 20250408 164700 42956581900 118200 118200 118200 118200 0
115 20250408 164600 42956581900 118200 118200 118200 118200 0
116 20250408 164500 42956581900 118200 118200 118200 118200 0
117 20250408 164400 42956581900 118200 118200 118200 118200 0
118 20250408 164300 42956581900 118200 118200 118200 118200 0
119 20250408 164200 42956581900 118200 118200 118200 118200 0
120 20250408 164100 42956581900 118200 118200 118200 118200 0
121 20250408 164000 42956581900 118200 118200 118200 118200 0
122 20250408 163900 42956581900 118200 118200 118200 118200 9606
123 20250408 163800 42956581900 118200 118200 118200 118200 0
124 20250408 163700 42956581900 118200 118200 118200 118200 0
125 20250408 163600 42956581900 118200 118200 118200 118200 0
126 20250408 163500 42956581900 118200 118200 118200 118200 0
127 20250408 163400 42956581900 118200 118200 118200 118200 0
128 20250408 163300 42956581900 118200 118200 118200 118200 0
129 20250408 163200 42956581900 118200 118200 118200 118200 0
130 20250408 163100 42956581900 118200 118200 118200 118200 0
131 20250408 163000 42956581900 118200 118200 118200 118200 0
132 20250408 162900 42956581900 118200 118200 118200 118200 0
133 20250408 162800 42956581900 118200 118200 118200 118200 0
134 20250408 162700 42956581900 118200 118200 118200 118200 0
135 20250408 162600 42956581900 118200 118200 118200 118200 0
136 20250408 162500 42956581900 118200 118200 118200 118200 0
137 20250408 162400 42956581900 118200 118200 118200 118200 0
138 20250408 162300 42956581900 118200 118200 118200 118200 0
139 20250408 162200 42956581900 118200 118200 118200 118200 0
140 20250408 162100 42956581900 118200 118200 118200 118200 0
141 20250408 162000 42956581900 118200 118200 118200 118200 0
142 20250408 161900 42956581900 118200 118200 118200 118200 0
143 20250408 161800 42956581900 118200 118200 118200 118200 0
144 20250408 161700 42956581900 118200 118200 118200 118200 0
145 20250408 161600 42956581900 118200 118200 118200 118200 0
146 20250408 161500 42956581900 118200 118200 118200 118200 0
147 20250408 161400 42956581900 118200 118200 118200 118200 0
148 20250408 161300 42956581900 118200 118200 118200 118200 0
149 20250408 161200 42956581900 118200 118200 118200 118200 0
150 20250408 161100 42956581900 118200 118200 118200 118200 0
151 20250408 161000 42956581900 118200 118200 118200 118200 0
152 20250408 160900 42956581900 118200 118200 118200 118200 9606
153 20250408 160800 42956581900 118200 118200 118200 118200 0
154 20250408 160700 42956581900 118200 118200 118200 118200 0
155 20250408 160600 42956581900 118200 118200 118200 118200 0
156 20250408 160500 42956581900 118200 118200 118200 118200 0
157 20250408 160400 42956581900 118200 118200 118200 118200 0
158 20250408 160300 42956581900 118200 118200 118200 118200 0
159 20250408 160200 42956581900 118200 118200 118200 118200 0
160 20250408 160100 42956581900 118200 118200 118200 118200 0
161 20250408 160000 42956581900 118200 118200 118200 118200 0
162 20250408 155900 42956581900 118200 118200 118200 118200 0
163 20250408 155800 42956581900 118200 118200 118200 118200 0
164 20250408 155700 42956581900 118200 118200 118200 118200 0
165 20250408 155600 42956581900 118200 118200 118200 118200 0
166 20250408 155500 42956581900 118200 118200 118200 118200 0
167 20250408 155400 42956581900 118200 118200 118200 118200 0
168 20250408 155300 42956581900 118200 118200 118200 118200 0
169 20250408 155200 42956581900 118200 118200 118200 118200 0
170 20250408 155100 42956581900 118200 118200 118200 118200 0
171 20250408 155000 42956581900 118200 118200 118200 118200 0
172 20250408 154900 42956581900 118200 118200 118200 118200 0
173 20250408 154800 42956581900 118200 118200 118200 118200 0
174 20250408 154700 42956581900 118200 118200 118200 118200 0
175 20250408 154600 42956581900 118200 118200 118200 118200 0
176 20250408 154500 42956581900 118200 118200 118200 118200 0
177 20250408 154400 42956581900 118200 118200 118200 118200 0
178 20250408 154300 42956581900 118200 118200 118200 118200 0
179 20250408 154200 42956581900 118200 118200 118200 118200 0
180 20250408 154100 42956581900 118200 118200 118200 118200 0
181 20250408 154000 42956581900 118200 118200 118200 118200 0
182 20250408 153900 42956581900 118200 118200 118200 118200 9606
183 20250408 153800 42956581900 118200 118200 118200 118200 0
184 20250408 153700 42956581900 118200 118200 118200 118200 0
185 20250408 153600 42956581900 118200 118200 118200 118200 0
186 20250408 153500 42956581900 118200 118200 118200 118200 0
187 20250408 153400 42956581900 118200 118200 118200 118200 0
188 20250408 153300 42956581900 118200 118200 118200 118200 0
189 20250408 153200 42956581900 118200 118200 118200 118200 0
190 20250408 153100 42956581900 118200 118200 118200 118200 0
191 20250408 153000 42956581900 118200 118200 118200 118200 9606
192 20250408 152900 41821152700 118700 118700 118700 118700 0
193 20250408 152800 41821152700 118700 118700 118700 118700 0
194 20250408 152700 41821152700 118700 118700 118700 118700 0
195 20250408 152600 41821152700 118700 118700 118700 118700 0
196 20250408 152500 41821152700 118700 118700 118700 118700 0
197 20250408 152400 41821152700 118700 118700 118700 118700 0
198 20250408 152300 41821152700 118700 118700 118700 118700 0
199 20250408 152200 41821152700 118700 118700 118700 118700 0
200 20250408 152100 41821152700 118700 118700 118700 118700 0
201 20250408 152000 41821152700 118700 118700 118700 118700 0
202 20250408 151900 41821152700 118700 118300 118800 118300 2649
203 20250408 151800 41506926100 118300 118500 118600 118100 612
204 20250408 151700 41434572400 118100 118400 118600 118100 1032
205 20250408 151600 41312326250 118400 118300 118500 118300 1241
206 20250408 151500 41165339250 118500 118500 118600 118100 1474
207 20250408 151400 40990867950 118500 118400 118700 118400 1989
208 20250408 151300 40755088150 118400 118400 118700 118400 1671
209 20250408 151200 40556921350 118400 118600 118800 118300 2360
210 20250408 151100 40276988550 118600 118800 118800 118400 1085
211 20250408 151000 40148167950 118500 118500 118800 118400 1022
212 20250408 150900 40026928550 118500 118600 118800 118500 1647
213 20250408 150800 39831454550 118600 118700 118800 118600 1255
214 20250408 150700 39682472750 118700 118600 118800 118600 567
215 20250408 150600 39615169100 118650 118700 118800 118600 725
216 20250408 150500 39529091350 118700 118500 118700 118400 730
217 20250408 150400 39442505950 118500 118600 118600 118400 657
218 20250408 150300 39364618450 118600 118600 118700 118500 1062
219 20250408 150200 39238624850 118700 118700 118700 118500 707
220 20250408 150100 39154729850 118500 118700 118800 118500 805
221 20250408 150000 39059217850 118700 118700 118800 118600 931
222 20250408 145900 38948711650 118700 118600 118700 118500 816
223 20250408 145800 38851889450 118600 118600 118600 118400 1207
224 20250408 145700 38708762350 118500 118300 118600 118300 1987
225 20250408 145600 38473357750 118400 118200 118500 118200 753
226 20250408 145500 38384217450 118200 118400 118500 117800 886
227 20250408 145400 38279320350 118400 118300 118500 117900 1940
228 20250408 145300 38049884650 118400 118300 118400 118100 589
229 20250408 145200 37980186450 118200 118300 118400 118000 878
230 20250408 145100 37876355150 118300 118100 118300 118100 660
231 20250408 145000 37798315850 118100 118200 118400 118000 952
232 20250408 144900 37685764050 118200 118200 118300 117900 797
233 20250408 144800 37591632350 118200 118200 118300 118100 589
234 20250408 144700 37522007050 118200 118400 118400 118100 921
235 20250408 144600 37413024850 118400 118300 118400 118300 545
236 20250408 144500 37348502050 118400 118200 118400 118000 2185
237 20250408 144400 37089980750 118300 118200 118300 118000 763
238 20250408 144300 36999802750 118200 118200 118300 118100 559
239 20250408 144200 36933732250 118200 118000 118200 118000 252
240 20250408 144100 36903967950 118100 118200 118200 118000 380
241 20250408 144000 36859086850 118100 118000 118200 117900 943
242 20250408 143900 36747776850 118000 118000 118000 117900 170
243 20250408 143800 36727725450 118000 118100 118200 117900 450
244 20250408 143700 36674620250 118000 118200 118200 117900 299
245 20250408 143600 36639319050 118000 118200 118300 118000 778
246 20250408 143500 36547346450 118200 118100 118200 118000 879
247 20250408 143400 36443518750 118100 118000 118200 117900 1288
248 20250408 143300 36291460450 117900 118000 118000 117900 500
249 20250408 143200 36232466350 117900 117900 118100 117900 459
250 20250408 143100 36178310050 118000 117800 118000 117800 590
251 20250408 143000 36108741250 117800 117800 117900 117700 495
252 20250408 142900 36050442250 117700 118000 118000 117600 869
253 20250408 142800 35948102850 117900 117900 118000 117900 671
254 20250408 142700 35868973050 118000 117800 118000 117700 885
255 20250408 142600 35764605050 117700 117900 117900 117700 292
256 20250408 142500 35730195150 117900 117800 117900 117700 358
257 20250408 142400 35688023550 117800 117800 117900 117700 670
258 20250408 142300 35609090250 117800 117900 117900 117800 567
259 20250408 142200 35542263950 117800 117800 117900 117700 475
260 20250408 142100 35486300550 117800 117900 117900 117700 747
261 20250408 142000 35398298950 117900 118000 118000 117800 459
262 20250408 141900 35344163850 118000 118000 118000 117800 494
263 20250408 141800 35285926850 118000 118000 118000 117800 657
264 20250408 141700 35208440850 118000 118000 118000 117700 218
265 20250408 141600 35182739050 117900 117900 118000 117600 842
266 20250408 141500 35083551550 117800 117900 117900 117800 425
267 20250408 141400 35033453450 118000 117900 118000 117800 632
268 20250408 141300 34958930850 117900 117700 118000 117700 785
269 20250408 141200 34866456350 117700 117900 118000 117700 301
270 20250408 141100 34830991250 118000 118000 118000 117900 482
271 20250408 141000 34774142350 118000 118000 118000 117900 458
272 20250408 140900 34720103450 118000 118100 118200 117900 462
273 20250408 140800 34665585950 118000 117900 118100 117900 392
274 20250408 140700 34619334850 118000 117800 118000 117800 206
275 20250408 140600 34595035150 117800 117900 118000 117800 175
276 20250408 140500 34574402850 118000 117900 118200 117800 710
277 20250408 140400 34490659850 117900 118200 118200 117800 729
278 20250408 140300 34404608400 118200 118100 118200 118100 216
279 20250408 140200 34379087200 118200 118200 118300 118100 313
280 20250408 140100 34342097000 118300 118100 118300 118100 505
281 20250408 140000 34282397600 118100 118000 118200 118000 347
282 20250408 135900 34241403500 118100 118000 118200 117900 700
283 20250408 135800 34158787500 118000 118400 118400 117900 884
284 20250408 135700 34054279650 118400 118300 118400 118200 693
285 20250408 135600 33972277450 118300 118200 118300 118100 720
286 20250408 135500 33887168250 118200 117900 118200 117900 864
287 20250408 135400 33785184750 117900 118100 118100 117900 632
288 20250408 135300 33710612850 118000 118000 118100 118000 628
289 20250408 135200 33636487250 118000 117800 118000 117800 984
290 20250408 135100 33520402050 117800 117600 117900 117600 859
291 20250408 135000 33419284450 117700 117600 117700 117400 495
292 20250408 134900 33361087500 117600 117500 117600 117200 740
293 20250408 134800 33274165200 117500 117500 117600 117300 543
294 20250408 134700 33210353800 117500 117400 117600 117300 1262
295 20250408 134600 33062168700 117300 117400 117400 117300 275
296 20250408 134500 33029898650 117400 117600 117600 117300 731
297 20250408 134400 32944027050 117600 117300 117600 117300 528
298 20250408 134300 32882000650 117400 117600 117650 117300 436
299 20250408 134200 32830813300 117600 117500 117700 117300 874
300 20250408 134100 32728048800 117400 117200 117400 117200 552
301 20250408 134000 32663280400 117200 117400 117400 117100 1516
302 20250408 133900 32485534600 117400 117400 117400 117100 996
303 20250408 133800 32368756550 117500 117500 117600 117300 998
304 20250408 133700 32251539150 117500 117700 117700 117400 1526
305 20250408 133600 32072214050 117800 117800 117900 117500 2630
306 20250408 133500 31762934650 117700 117900 118000 117700 896
307 20250408 133400 31657356550 117800 117900 117900 117600 693
308 20250408 133300 31575737850 117800 118100 118200 117800 620
309 20250408 133200 31502587950 118000 118200 118200 118000 784
310 20250408 133100 31409989950 118200 118200 118200 118000 459
311 20250408 133000 31355759800 118100 118200 118300 118100 296
312 20250408 132900 31320761200 118100 118300 118300 118100 748
313 20250408 132800 31232299600 118300 118300 118400 118200 620
314 20250408 132700 31158935400 118300 118300 118400 118200 566
315 20250408 132600 31091983150 118200 118300 118400 118200 1984
316 20250408 132500 30857256450 118400 118400 118500 118300 635
317 20250408 132400 30782060950 118400 118500 118500 118300 956
318 20250408 132300 30668852050 118500 118500 118600 118400 335
319 20250408 132200 30629140450 118600 118500 118600 118400 422
320 20250408 132100 30579115750 118600 118500 118600 118400 1275
321 20250408 132000 30428038550 118400 118400 118500 118300 672
322 20250408 131900 30348479300 118400 118300 118500 118300 448
323 20250408 131800 30295427500 118200 118200 118400 118100 434
324 20250408 131700 30244096300 118200 118500 118500 118200 550
325 20250408 131600 30179030800 118500 118300 118500 118300 927
326 20250408 131500 30069300950 118400 118400 118400 118300 347
327 20250408 131400 30028223750 118300 118300 118400 118200 397
328 20250408 131300 29981250250 118300 118300 118300 118100 500
329 20250408 131200 29922135050 118300 118000 118300 118000 664
330 20250408 131100 29843705550 118000 118000 118200 118000 405
331 20250408 131000 29795870350 118100 117900 118100 117900 322
332 20250408 130900 29757879650 117900 118000 118000 117900 269
333 20250408 130800 29726148050 118000 117900 118000 117600 228
334 20250408 130700 29699281800 117900 118000 118100 117800 351
335 20250408 130600 29657896600 118000 117900 118000 117800 536
336 20250408 130500 29594680700 117800 118000 118000 117800 303
337 20250408 130400 29558951450 117900 117800 118000 117700 406
338 20250408 130300 29511102950 117700 117900 118200 117700 466
339 20250408 130200 29456120850 117700 117800 118200 117700 415
340 20250408 130100 29407149650 117800 117900 118200 117800 668
341 20250408 130000 29328271850 118100 118000 118100 117800 821
342 20250408 125900 29231415450 118000 118000 118000 117700 564
343 20250408 125800 29164892850 117900 117800 118000 117700 1433
344 20250408 125700 28996027350 117800 118000 118000 117700 510
345 20250408 125600 28935902700 118000 118100 118100 117800 453
346 20250408 125500 28882460300 118100 118000 118200 117700 686
347 20250408 125400 28801529300 117900 117700 118000 117700 402
348 20250408 125300 28754159200 117900 117700 117900 117700 409
349 20250408 125200 28705980500 117700 117600 117800 117500 2286
350 20250408 125100 28437287900 117600 117900 117900 117600 266
351 20250408 125000 28405967400 117900 117800 117900 117600 581
352 20250408 124900 28337562800 117800 117700 117900 117600 916
353 20250408 124800 28229719450 117700 118100 118250 117700 493
354 20250408 124700 28171505000 118000 118000 118300 118000 278
355 20250408 124600 28138652200 118100 118050 118300 117800 500
356 20250408 124500 28079603000 118050 118200 118300 117800 438
357 20250408 124400 28027851650 118300 118300 118400 118200 526
358 20250408 124300 27965627050 118400 118300 118500 118200 319
359 20250408 124200 27927868450 118400 118100 118400 118100 379
360 20250408 124100 27883054750 117900 118200 118500 117900 283
361 20250408 124000 27849595350 118500 118400 118500 118200 488
362 20250408 123900 27791815950 118300 118400 118500 118300 506
363 20250408 123800 27731889050 118500 118400 118500 118300 325
364 20250408 123700 27693396900 118500 118400 118500 118200 428
365 20250408 123600 27642723000 118400 118500 118500 118100 554
366 20250408 123500 27577154100 118500 118400 118500 118100 515
367 20250408 123400 27516199000 118400 118500 118700 118400 417
368 20250408 123300 27466768050 118500 118500 118600 118300 532
369 20250408 123200 27403739150 118600 118700 118700 118500 573
370 20250408 123100 27335780050 118600 118700 118700 118500 319
371 20250408 123000 27297935950 118700 118900 118900 118600 684
372 20250408 122900 27216762250 118800 118600 118900 118600 913
373 20250408 122800 27108381650 118600 118600 118700 118500 295
374 20250408 122700 27073385950 118600 118350 118600 118350 1323
375 20250408 122600 26916645600 118400 118300 118400 118300 381
376 20250408 122500 26871561450 118200 118200 118400 118200 298
377 20250408 122400 26836326750 118200 118200 118400 118100 1024
378 20250408 122300 26715247650 118200 118100 118400 118000 596
379 20250408 122200 26644822450 118100 118100 118200 118000 347
380 20250408 122100 26603835550 118200 118000 118200 117900 531
381 20250408 122000 26541155350 117900 117800 118000 117800 469
382 20250408 121900 26485841550 117800 117900 118000 117800 511
383 20250408 121800 26425586750 117900 117900 118000 117700 613
384 20250408 121700 26353356850 117900 118000 118000 117600 931
385 20250408 121600 26243643500 118000 117900 118000 117700 537
386 20250408 121500 26180341500 117900 118100 118100 117900 524
387 20250408 121400 26118504550 118100 118300 118300 118000 482
388 20250408 121300 26061575950 118300 118400 118400 118100 458
389 20250408 121200 26007402450 118400 118200 118400 118200 307
390 20250408 121100 25971099850 118200 118300 118500 118200 505
391 20250408 121000 25911359750 118300 118300 118500 118200 393
392 20250408 120900 25864816050 118300 118300 118500 117800 385
393 20250408 120800 25819294850 118200 118200 118300 117900 558
394 20250408 120700 25753331600 118100 118200 118300 117800 315
395 20250408 120600 25716120000 118200 118400 118500 117900 571
396 20250408 120500 25648521400 118400 118300 118500 118100 874
397 20250408 120400 25545111900 118300 118300 118400 117800 309
398 20250408 120300 25508556800 118400 118100 118400 117900 503
399 20250408 120200 25449095900 118200 117800 118300 117800 238
400 20250408 120100 25420984200 117900 118000 118300 117800 1012
401 20250408 120000 25301568700 118000 118300 118350 118000 741
402 20250408 115900 25214036300 118300 118100 118400 118100 1262
403 20250408 115800 25064854600 118100 118200 118300 118000 804
404 20250408 115700 24969845400 118200 118400 118400 118000 558
405 20250408 115600 24903884500 118500 118400 118600 118200 630
406 20250408 115500 24829297900 118500 118400 118500 118300 412
407 20250408 115400 24780532100 118500 118500 118700 118300 764
408 20250408 115300 24689992900 118500 118600 118600 118400 453
409 20250408 115200 24636290600 118600 118300 118600 118300 247
410 20250408 115100 24607036900 118300 118400 118500 118300 563
411 20250408 115000 24540373800 118400 118400 118700 118400 471
412 20250408 114900 24484544400 118300 118350 118500 118300 425
413 20250408 114800 24434236200 118400 118200 118400 118200 488
414 20250408 114700 24376496200 118200 118000 118300 117900 523
415 20250408 114600 24314705900 118000 118400 118400 117900 649
416 20250408 114500 24238007500 118300 118300 118300 118200 516
417 20250408 114400 24176967650 118300 118200 118300 118100 488
418 20250408 114300 24119252050 118200 118100 118200 117900 424
419 20250408 114200 24069180250 118000 118400 118400 118000 920
420 20250408 114100 23960513950 118400 118500 118500 118300 544
421 20250408 114000 23896121650 118400 118500 118500 118400 358
422 20250408 113900 23853717550 118500 118400 118600 118400 1750
423 20250408 113800 23646352500 118200 118300 118400 118100 957
424 20250408 113700 23533203900 118200 118400 118400 118200 559
425 20250408 113600 23467054800 118400 118300 118400 118200 288
426 20250408 113500 23432977700 118400 118400 118500 117900 1067
427 20250408 113400 23306804200 118400 118100 118400 118000 496
428 20250408 113300 23248124700 118400 118400 118400 118000 1006
429 20250408 113200 23129257050 118500 118300 118500 117900 958
430 20250408 113100 23016034250 118300 118800 118800 118300 2103
431 20250408 113000 22766748150 118700 119000 119000 118700 696
432 20250408 112900 22684030650 119000 118900 119100 118800 471
433 20250408 112800 22628010550 118900 118900 119100 118800 545
434 20250408 112700 22563176250 118900 119100 119100 118800 1272
435 20250408 112600 22411782150 119000 119000 119100 118900 879
436 20250408 112500 22307178700 118900 119000 119000 118900 652
437 20250408 112400 22229615200 119000 118900 119000 118700 1014
438 20250408 112300 22109090000 118900 119000 119000 118800 893
439 20250408 112200 22002898800 119000 118900 119000 118800 858
440 20250408 112100 21900841200 118900 118800 118900 118800 924
441 20250408 112000 21790983100 118900 118900 118900 118800 744
442 20250408 111900 21702549300 118900 118900 118900 118700 709
443 20250408 111800 21618282200 118900 118800 118900 118700 935
444 20250408 111700 21507162400 118700 118900 118900 118700 1353
445 20250408 111600 21346464400 118800 118800 118900 118700 819
446 20250408 111500 21249157100 118800 118500 118800 118400 2470
447 20250408 111400 20956359800 118500 118500 118500 118400 955
448 20250408 111300 20843209450 118500 118300 118500 118300 1008
449 20250408 111200 20723861450 118400 118200 118400 118200 708
450 20250408 111100 20640078150 118300 118200 118300 118100 832
451 20250408 111000 20541721950 118300 118000 118400 117800 6416
452 20250408 110900 19784216750 117900 118000 118000 117800 859
453 20250408 110800 19682916000 118000 117900 118000 117800 973
454 20250408 110700 19568170500 117900 117800 117900 117800 487
455 20250408 110600 19510763600 117800 117800 117900 117700 891
456 20250408 110500 19405772100 117900 117800 117900 117700 813
457 20250408 110400 19309957900 117900 117700 117900 117700 476
458 20250408 110300 19253875100 117600 117900 117900 117500 968
459 20250408 110200 19139888300 117900 117800 117900 117800 815
460 20250408 110100 19043815500 117900 117800 117900 117800 536
461 20250408 110000 18980635600 117900 117800 117900 117700 498
462 20250408 105900 18921957200 117800 117800 117800 117600 603
463 20250408 105800 18850947550 117800 117700 117800 117500 1315
464 20250408 105700 18696195050 117700 117700 117700 117400 658
465 20250408 105600 18618807250 117700 117600 117700 117400 385
466 20250408 105500 18573524950 117600 117700 117700 117600 339
467 20250408 105400 18533630450 117600 117600 117700 117400 574
468 20250408 105300 18466138250 117600 117700 117700 117000 1014
469 20250408 105200 18347004950 117700 117600 117700 117500 953
470 20250408 105100 18234910350 117550 117500 117600 117300 1074
471 20250408 105000 18108752800 117300 117300 117500 117200 582
472 20250408 104900 18040452800 117300 117100 117400 116800 800
473 20250408 104800 17946800100 117100 117200 117400 117000 642
474 20250408 104700 17871507250 117200 117500 117500 117000 650
475 20250408 104600 17795264150 117200 117500 117500 117100 737
476 20250408 104500 17708740450 117500 117600 117700 117400 1180
477 20250408 104400 17570003050 117600 117300 117600 117200 704
478 20250408 104300 17487321850 117300 117600 117600 117100 975
479 20250408 104200 17372936650 117600 117500 117600 117400 1042
480 20250408 104100 17250481750 117500 117300 117500 117300 3745
481 20250408 104000 16810493850 117400 117300 117400 117300 2891
482 20250408 103900 16471249200 117300 117300 117300 117100 1413
483 20250408 103800 16305590050 117300 117100 117300 117000 1489
484 20250408 103700 16131150950 117100 117000 117100 116900 1519
485 20250408 103600 15953417500 117000 116900 117000 116800 669
486 20250408 103500 15875198600 116800 116900 116900 116800 463
487 20250408 103400 15821090800 116900 116800 116900 116500 499
488 20250408 103300 15762832000 116800 116900 117000 116500 600
489 20250408 103200 15692722450 116900 116800 117000 116700 1079
490 20250408 103100 15566599050 116700 116800 116800 116600 367
491 20250408 103000 15523743450 116800 116600 116800 116500 588
492 20250408 102900 15455151850 116500 116700 116800 116500 398
493 20250408 102800 15408695200 116600 116600 116700 116100 809
494 20250408 102700 15314485300 116500 116600 116700 116500 513
495 20250408 102600 15254636500 116600 116400 116600 116200 560
496 20250408 102500 15189408900 116400 116400 116600 116200 1332
497 20250408 102400 15034356300 116400 116100 116500 116000 1927
498 20250408 102300 14810256450 116100 116000 116100 115900 415
499 20250408 102200 14762118800 116000 115600 116000 115500 920
500 20250408 102100 14655569000 115500 115400 115700 115300 1275
501 20250408 102000 14508331650 115300 115100 115400 115100 445
502 20250408 101900 14457008150 115100 114900 115100 114600 395
503 20250408 101800 14411648050 115000 115200 115200 114600 931
504 20250408 101700 14304609150 115100 115000 115200 114900 797
505 20250408 101600 14212930800 115000 115000 115100 114600 1386
506 20250408 101500 14053638200 114900 114700 115000 114600 989
507 20250408 101400 13940031400 114600 114700 114700 114400 360
508 20250408 101300 13898777700 114700 114700 114700 114600 265
509 20250408 101200 13868387700 114700 114400 114700 114400 593
510 20250408 101100 13800457150 114400 114300 114400 114200 347
511 20250408 101000 13760787900 114300 114200 114300 113900 522
512 20250408 100900 13701224450 114000 114300 114300 114000 1257
513 20250408 100800 13557819150 114300 114400 114500 114100 410
514 20250408 100700 13510955750 114300 114400 114700 114300 861
515 20250408 100600 13412436150 114600 114800 114800 114300 1056
516 20250408 100500 13291519600 114800 114800 115000 114100 658
517 20250408 100400 13216132350 114800 114800 115000 114600 282
518 20250408 100300 13183753250 114900 114800 115000 114700 565
519 20250408 100200 13118888300 114800 114800 114850 114600 307
520 20250408 100100 13083671850 114800 114500 115000 114300 644
521 20250408 100000 13009884850 114500 114700 114700 113900 2180
522 20250408 095900 12761120650 114700 114900 115000 114300 2103
523 20250408 095800 12520233350 114800 115100 115200 114800 667
524 20250408 095700 12443526900 115100 115500 115500 115000 2236
525 20250408 095600 12185763900 115500 115600 115800 115400 410
526 20250408 095500 12138407600 115600 115700 115900 115300 1736
527 20250408 095400 11937851900 115700 115800 116000 115700 745
528 20250408 095300 11851541800 115800 115600 115800 115300 1788
529 20250408 095200 11645241700 115600 115900 116000 115500 971
530 20250408 095100 11532919100 115900 115900 116000 115600 786
531 20250408 095000 11441889950 115900 116000 116000 115800 517
532 20250408 094900 11381961750 116000 116200 116200 115700 475
533 20250408 094800 11326868150 116100 116100 116200 116000 408
534 20250408 094700 11279492350 116200 115900 116500 115700 984
535 20250408 094600 11165180900 116300 115700 116300 115700 1059
536 20250408 094500 11042354600 115700 115800 116000 115600 681
537 20250408 094400 10963570400 115700 115800 116200 115700 354
538 20250408 094300 10922528500 115800 116100 116200 115700 1550
539 20250408 094200 10742815100 116200 116100 116300 116000 675
540 20250408 094100 10664396000 116100 116200 116300 116100 445
541 20250408 094000 10612684600 116100 116400 116600 116100 672
542 20250408 093900 10534520000 116200 116500 116700 116200 1701
543 20250408 093800 10336604950 116500 116900 116900 116200 898
544 20250408 093700 10232011250 116700 116900 116900 116600 273
545 20250408 093600 10200138950 116900 116600 116900 116500 673
546 20250408 093500 10121641450 116600 116800 117100 116600 711
547 20250408 093400 10038616000 116800 116900 117100 116700 1277
548 20250408 093300 9889299400 116900 117100 117200 116800 577
549 20250408 093200 9821821300 117300 117000 117300 116800 703
550 20250408 093100 9739530500 116900 117200 117200 116700 998
551 20250408 093000 9622785900 117100 117500 117500 117100 2268
552 20250408 092900 9356606800 117500 117300 117500 117200 1309
553 20250408 092800 9202939450 117300 117000 117400 116900 2681
554 20250408 092700 8888947800 117000 116800 117000 116700 1109
555 20250408 092600 8759324250 116800 116100 116900 116100 2917
556 20250408 092500 8419261850 116200 116300 116300 116000 1198
557 20250408 092400 8280144450 116300 116500 116500 116200 672
558 20250408 092300 8201947900 116500 116700 116700 116500 774
559 20250408 092200 8111690800 116700 116900 116900 116600 1022
560 20250408 092100 7992346600 116900 116600 116900 116400 1623
561 20250408 092000 7802862500 116600 116500 116900 116300 1279
562 20250408 091900 7653834500 116500 116600 117000 116400 2194
563 20250408 091800 7398113150 116600 116300 116800 116000 4174
564 20250408 091700 6912872350 116300 116300 116600 116000 2987
565 20250408 091600 6565733650 116300 117100 117500 116300 2577
566 20250408 091500 6264785200 117400 117400 117500 116800 2641
567 20250408 091400 5955576700 117500 117300 117700 117000 3746
568 20250408 091300 5515810350 117400 117000 117400 116700 4470
569 20250408 091200 4992507200 117000 117300 117350 116700 3256
570 20250408 091100 4611656600 117200 116400 117400 116400 6859
571 20250408 091000 3810125600 116500 115800 116500 115800 2058
572 20250408 090900 3571059400 115800 115900 116000 115500 1460
573 20250408 090800 3402062850 115900 116000 116300 115800 2089
574 20250408 090700 3159722450 116000 116100 116300 115700 2063
575 20250408 090600 2920422650 116100 116100 116300 116000 1163
576 20250408 090500 2785335350 116300 116500 116700 115900 4206
577 20250408 090400 2296243350 116500 116000 116700 115900 4575
578 20250408 090300 1764208000 116000 115000 116100 115000 2927
579 20250408 090200 1426091500 114900 114900 115100 114500 1598
580 20250408 090100 1242397300 115000 115000 115200 114700 3348
581 20250408 090000 857592000 114900 115100 115500 114500 7454