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

593
023160/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185100,4011866000,20550,20550,20550,20550,2246
20250408,185000,4011866000,20550,20550,20550,20550,0
20250408,184900,4011866000,20550,20550,20550,20550,0
20250408,184800,4011866000,20550,20550,20550,20550,0
20250408,184700,4011866000,20550,20550,20550,20550,0
20250408,184600,4011866000,20550,20550,20550,20550,0
20250408,184500,4011866000,20550,20550,20550,20550,0
20250408,184400,4011866000,20550,20550,20550,20550,0
20250408,184300,4011866000,20550,20550,20550,20550,0
20250408,184200,4011866000,20550,20550,20550,20550,0
20250408,184100,4011866000,20550,20550,20550,20550,0
20250408,184000,4011866000,20550,20550,20550,20550,0
20250408,183900,4011866000,20550,20550,20550,20550,0
20250408,183800,4011866000,20550,20550,20550,20550,0
20250408,183700,4011866000,20550,20550,20550,20550,0
20250408,183600,4011866000,20550,20550,20550,20550,0
20250408,183500,4011866000,20550,20550,20550,20550,0
20250408,183400,4011866000,20550,20550,20550,20550,0
20250408,183300,4011866000,20550,20550,20550,20550,0
20250408,183200,4011866000,20550,20550,20550,20550,0
20250408,183100,4011866000,20550,20550,20550,20550,0
20250408,183000,4011866000,20550,20550,20550,20550,0
20250408,182900,4011866000,20550,20550,20550,20550,0
20250408,182800,4011866000,20550,20550,20550,20550,0
20250408,182700,4011866000,20550,20550,20550,20550,0
20250408,182600,4011866000,20550,20550,20550,20550,0
20250408,182500,4011866000,20550,20550,20550,20550,0
20250408,182400,4011866000,20550,20550,20550,20550,0
20250408,182300,4011866000,20550,20550,20550,20550,0
20250408,182200,4011866000,20550,20550,20550,20550,0
20250408,182100,4011866000,20550,20550,20550,20550,2246
20250408,182000,4011866000,20550,20550,20550,20550,0
20250408,181900,4011866000,20550,20550,20550,20550,0
20250408,181800,4011866000,20550,20550,20550,20550,0
20250408,181700,4011866000,20550,20550,20550,20550,0
20250408,181600,4011866000,20550,20550,20550,20550,0
20250408,181500,4011866000,20550,20550,20550,20550,0
20250408,181400,4011866000,20550,20550,20550,20550,0
20250408,181300,4011866000,20550,20550,20550,20550,0
20250408,181200,4011866000,20550,20550,20550,20550,0
20250408,181100,4011866000,20550,20550,20550,20550,0
20250408,181000,4011866000,20550,20550,20550,20550,0
20250408,180900,4011866000,20550,20550,20550,20550,0
20250408,180800,4011866000,20550,20550,20550,20550,0
20250408,180700,4011866000,20550,20550,20550,20550,0
20250408,180600,4011866000,20550,20550,20550,20550,0
20250408,180500,4011866000,20550,20550,20550,20550,0
20250408,180400,4011866000,20550,20550,20550,20550,0
20250408,180300,4011866000,20550,20550,20550,20550,0
20250408,180200,4011866000,20550,20550,20550,20550,0
20250408,180100,4011866000,20550,20550,20550,20550,0
20250408,180000,4011866000,20550,20550,20550,20550,0
20250408,175900,4011866000,20550,20550,20550,20550,0
20250408,175800,4011866000,20550,20550,20550,20550,0
20250408,175700,4011866000,20550,20550,20550,20550,0
20250408,175600,4011866000,20550,20550,20550,20550,0
20250408,175500,4011866000,20550,20550,20550,20550,0
20250408,175400,4011866000,20550,20550,20550,20550,0
20250408,175300,4011866000,20550,20550,20550,20550,0
20250408,175200,4011866000,20550,20550,20550,20550,0
20250408,175100,4011866000,20550,20550,20550,20550,2246
20250408,175000,4011866000,20550,20550,20550,20550,0
20250408,174900,4011866000,20550,20550,20550,20550,0
20250408,174800,4011866000,20550,20550,20550,20550,0
20250408,174700,4011866000,20550,20550,20550,20550,0
20250408,174600,4011866000,20550,20550,20550,20550,0
20250408,174500,4011866000,20550,20550,20550,20550,0
20250408,174400,4011866000,20550,20550,20550,20550,0
20250408,174300,4011866000,20550,20550,20550,20550,0
20250408,174200,4011866000,20550,20550,20550,20550,0
20250408,174100,4011866000,20550,20550,20550,20550,0
20250408,174000,4011866000,20550,20550,20550,20550,0
20250408,173900,4011866000,20550,20550,20550,20550,0
20250408,173800,4011866000,20550,20550,20550,20550,0
20250408,173700,4011866000,20550,20550,20550,20550,0
20250408,173600,4011866000,20550,20550,20550,20550,0
20250408,173500,4011866000,20550,20550,20550,20550,0
20250408,173400,4011866000,20550,20550,20550,20550,0
20250408,173300,4011866000,20550,20550,20550,20550,0
20250408,173200,4011866000,20550,20550,20550,20550,0
20250408,173100,4011866000,20550,20550,20550,20550,0
20250408,173000,4011866000,20550,20550,20550,20550,0
20250408,172900,4011866000,20550,20550,20550,20550,0
20250408,172800,4011866000,20550,20550,20550,20550,0
20250408,172700,4011866000,20550,20550,20550,20550,0
20250408,172600,4011866000,20550,20550,20550,20550,0
20250408,172500,4011866000,20550,20550,20550,20550,0
20250408,172400,4011866000,20550,20550,20550,20550,0
20250408,172300,4011866000,20550,20550,20550,20550,0
20250408,172200,4011866000,20550,20550,20550,20550,0
20250408,172100,4011866000,20550,20550,20550,20550,2246
20250408,172000,4011866000,20550,20550,20550,20550,0
20250408,171900,4011866000,20550,20550,20550,20550,0
20250408,171800,4011866000,20550,20550,20550,20550,0
20250408,171700,4011866000,20550,20550,20550,20550,0
20250408,171600,4011866000,20550,20550,20550,20550,0
20250408,171500,4011866000,20550,20550,20550,20550,0
20250408,171400,4011866000,20550,20550,20550,20550,0
20250408,171300,4011866000,20550,20550,20550,20550,0
20250408,171200,4011866000,20550,20550,20550,20550,0
20250408,171100,4011866000,20550,20550,20550,20550,0
20250408,171000,4011866000,20550,20550,20550,20550,0
20250408,170900,4011866000,20550,20550,20550,20550,0
20250408,170800,4011866000,20550,20550,20550,20550,0
20250408,170700,4011866000,20550,20550,20550,20550,0
20250408,170600,4011866000,20550,20550,20550,20550,0
20250408,170500,4011866000,20550,20550,20550,20550,0
20250408,170400,4011866000,20550,20550,20550,20550,0
20250408,170300,4011866000,20550,20550,20550,20550,0
20250408,170200,4011866000,20550,20550,20550,20550,0
20250408,170100,4011866000,20550,20550,20550,20550,0
20250408,170000,4011866000,20550,20550,20550,20550,0
20250408,165900,4011866000,20550,20550,20550,20550,0
20250408,165800,4011866000,20550,20550,20550,20550,0
20250408,165700,4011866000,20550,20550,20550,20550,0
20250408,165600,4011866000,20550,20550,20550,20550,0
20250408,165500,4011866000,20550,20550,20550,20550,0
20250408,165400,4011866000,20550,20550,20550,20550,0
20250408,165300,4011866000,20550,20550,20550,20550,0
20250408,165200,4011866000,20550,20550,20550,20550,0
20250408,165100,4011866000,20550,20550,20550,20550,2246
20250408,165000,4011866000,20550,20550,20550,20550,0
20250408,164900,4011866000,20550,20550,20550,20550,0
20250408,164800,4011866000,20550,20550,20550,20550,0
20250408,164700,4011866000,20550,20550,20550,20550,0
20250408,164600,4011866000,20550,20550,20550,20550,0
20250408,164500,4011866000,20550,20550,20550,20550,0
20250408,164400,4011866000,20550,20550,20550,20550,0
20250408,164300,4011866000,20550,20550,20550,20550,0
20250408,164200,4011866000,20550,20550,20550,20550,0
20250408,164100,4011866000,20550,20550,20550,20550,0
20250408,164000,4011866000,20550,20550,20550,20550,0
20250408,163900,4011866000,20550,20550,20550,20550,0
20250408,163800,4011866000,20550,20550,20550,20550,0
20250408,163700,4011866000,20550,20550,20550,20550,0
20250408,163600,4011866000,20550,20550,20550,20550,0
20250408,163500,4011866000,20550,20550,20550,20550,0
20250408,163400,4011866000,20550,20550,20550,20550,0
20250408,163300,4011866000,20550,20550,20550,20550,0
20250408,163200,4011866000,20550,20550,20550,20550,0
20250408,163100,4011866000,20550,20550,20550,20550,0
20250408,163000,4011866000,20550,20550,20550,20550,0
20250408,162900,4011866000,20550,20550,20550,20550,0
20250408,162800,4011866000,20550,20550,20550,20550,0
20250408,162700,4011866000,20550,20550,20550,20550,0
20250408,162600,4011866000,20550,20550,20550,20550,0
20250408,162500,4011866000,20550,20550,20550,20550,0
20250408,162400,4011866000,20550,20550,20550,20550,0
20250408,162300,4011866000,20550,20550,20550,20550,0
20250408,162200,4011866000,20550,20550,20550,20550,0
20250408,162100,4011866000,20550,20550,20550,20550,2246
20250408,162000,4011866000,20550,20550,20550,20550,0
20250408,161900,4011866000,20550,20550,20550,20550,0
20250408,161800,4011866000,20550,20550,20550,20550,0
20250408,161700,4011866000,20550,20550,20550,20550,0
20250408,161600,4011866000,20550,20550,20550,20550,0
20250408,161500,4011866000,20550,20550,20550,20550,0
20250408,161400,4011866000,20550,20550,20550,20550,0
20250408,161300,4011866000,20550,20550,20550,20550,0
20250408,161200,4011866000,20550,20550,20550,20550,0
20250408,161100,4011866000,20550,20550,20550,20550,0
20250408,161000,4011866000,20550,20550,20550,20550,0
20250408,160900,4011866000,20550,20550,20550,20550,0
20250408,160800,4011866000,20550,20550,20550,20550,0
20250408,160700,4011866000,20550,20550,20550,20550,0
20250408,160600,4011866000,20550,20550,20550,20550,0
20250408,160500,4011866000,20550,20550,20550,20550,0
20250408,160400,4011866000,20550,20550,20550,20550,0
20250408,160300,4011866000,20550,20550,20550,20550,0
20250408,160200,4011866000,20550,20550,20550,20550,0
20250408,160100,4011866000,20550,20550,20550,20550,0
20250408,160000,4011866000,20550,20550,20550,20550,0
20250408,155900,4011866000,20550,20550,20550,20550,0
20250408,155800,4011866000,20550,20550,20550,20550,0
20250408,155700,4011866000,20550,20550,20550,20550,0
20250408,155600,4011866000,20550,20550,20550,20550,0
20250408,155500,4011866000,20550,20550,20550,20550,0
20250408,155400,4011866000,20550,20550,20550,20550,0
20250408,155300,4011866000,20550,20550,20550,20550,0
20250408,155200,4011866000,20550,20550,20550,20550,0
20250408,155100,4011866000,20550,20550,20550,20550,2246
20250408,155000,4011866000,20550,20550,20550,20550,0
20250408,154900,4011866000,20550,20550,20550,20550,0
20250408,154800,4011866000,20550,20550,20550,20550,0
20250408,154700,4011866000,20550,20550,20550,20550,0
20250408,154600,4011866000,20550,20550,20550,20550,0
20250408,154500,4011866000,20550,20550,20550,20550,0
20250408,154400,4011866000,20550,20550,20550,20550,0
20250408,154300,4011866000,20550,20550,20550,20550,0
20250408,154200,4011866000,20550,20550,20550,20550,0
20250408,154100,4011866000,20550,20550,20550,20550,0
20250408,154000,4011866000,20550,20550,20550,20550,0
20250408,153900,4011866000,20550,20550,20550,20550,0
20250408,153800,4011866000,20550,20550,20550,20550,0
20250408,153700,4011866000,20550,20550,20550,20550,0
20250408,153600,4011866000,20550,20550,20550,20550,0
20250408,153500,4011866000,20550,20550,20550,20550,0
20250408,153400,4011866000,20550,20550,20550,20550,0
20250408,153300,4011866000,20550,20550,20550,20550,0
20250408,153200,4011866000,20550,20550,20550,20550,0
20250408,153100,4011866000,20550,20550,20550,20550,0
20250408,153000,4011866000,20550,20550,20550,20550,2246
20250408,152900,3965710700,20550,20550,20550,20550,0
20250408,152800,3965710700,20550,20550,20550,20550,0
20250408,152700,3965710700,20550,20550,20550,20550,0
20250408,152600,3965710700,20550,20550,20550,20550,0
20250408,152500,3965710700,20550,20550,20550,20550,0
20250408,152400,3965710700,20550,20550,20550,20550,0
20250408,152300,3965710700,20550,20550,20550,20550,0
20250408,152200,3965710700,20550,20550,20550,20550,0
20250408,152100,3965710700,20550,20550,20550,20550,0
20250408,152000,3965710700,20550,20550,20550,20550,0
20250408,151900,3965710700,20550,20550,20600,20550,79
20250408,151800,3964086850,20550,20600,20600,20550,160
20250408,151700,3960791700,20550,20600,20700,20550,1371
20250408,151600,3932488100,20650,20650,20650,20600,360
20250408,151500,3925067000,20600,20650,20700,20600,1724
20250408,151400,3889457900,20700,20700,20700,20650,2200
20250408,151300,3844009350,20650,20650,20700,20600,6409
20250408,151200,3711666150,20600,20650,20650,20550,422
20250408,151100,3702957600,20650,20650,20650,20550,495
20250408,151000,3692741550,20650,20550,20650,20550,382
20250408,150900,3684858500,20550,20600,20700,20550,792
20250408,150800,3668514200,20650,20600,20650,20600,294
20250408,150700,3662444300,20600,20600,20650,20600,571
20250408,150600,3650662450,20600,20650,20650,20600,454
20250408,150500,3641292750,20600,20650,20650,20600,613
20250408,150400,3628637825,20650,20700,20700,20600,540
20250408,150300,3617484125,20700,20700,20700,20650,607
20250408,150200,3604929075,20700,20650,20700,20650,490
20250408,150100,3594788725,20700,20700,20700,20650,419
20250408,150000,3586116175,20650,20600,20700,20600,532
20250408,145900,3575117225,20600,20700,20700,20550,2016
20250408,145800,3533450475,20700,20700,20700,20650,1458
20250408,145700,3503339575,20700,20700,20700,20650,603
20250408,145600,3490859375,20700,20650,20700,20650,382
20250408,145500,3482968225,20600,20600,20650,20600,413
20250408,145400,3474440475,20650,20650,20650,20600,612
20250408,145300,3461802725,20650,20650,20650,20600,518
20250408,145200,3451111475,20650,20650,20650,20600,400
20250408,145100,3442851875,20650,20600,20650,20550,377
20250408,145000,3435072775,20600,20600,20600,20550,436
20250408,144900,3426094375,20600,20650,20650,20550,574
20250408,144800,3414265825,20650,20600,20650,20600,634
20250408,144700,3401185625,20600,20600,20650,20550,405
20250408,144600,3392836175,20600,20600,20650,20600,460
20250408,144500,3383347625,20600,20600,20650,20550,425
20250408,144400,3374587025,20600,20600,20650,20550,535
20250408,144300,3363555875,20600,20650,20650,20600,359
20250408,144200,3356143375,20650,20650,20700,20600,368
20250408,144100,3348544675,20650,20650,20700,20600,1012
20250408,144000,3327633825,20650,20650,20700,20650,444
20250408,143900,3318447425,20700,20600,20700,20600,325
20250408,143800,3311731875,20650,20650,20650,20600,350
20250408,143700,3304504525,20600,20650,20650,20600,555
20250408,143600,3293048775,20650,20700,20700,20600,459
20250408,143500,3283556725,20700,20650,20700,20650,438
20250408,143400,3274493375,20650,20600,20700,20600,820
20250408,143300,3257560425,20650,20600,20650,20600,404
20250408,143200,3249218425,20600,20600,20650,20600,389
20250408,143100,3241189075,20600,20650,20650,20600,426
20250408,143000,3232398175,20650,20550,20650,20550,368
20250408,142900,3224814075,20650,20600,20650,20550,404
20250408,142800,3216486575,20600,20550,20600,20500,506
20250408,142700,3206078475,20550,20550,20600,20500,582
20250408,142600,3194110625,20500,20500,20550,20500,107
20250408,142500,3191911975,20550,20500,20550,20500,230
20250408,142400,3187186675,20550,20500,20600,20500,200
20250408,142300,3183071675,20600,20600,20600,20500,797
20250408,142200,3166673575,20600,20600,20600,20550,102
20250408,142100,3164572525,20600,20600,20600,20550,305
20250408,142000,3158293475,20550,20600,20600,20550,371
20250408,141900,3150651525,20550,20650,20650,20550,917
20250408,141800,3131780425,20650,20650,20650,20550,429
20250408,141700,3122935775,20650,20650,20650,20600,663
20250408,141600,3109251725,20650,20650,20650,20550,1056
20250408,141500,3087473425,20650,20550,20650,20550,848
20250408,141400,3069982025,20550,20650,20650,20550,816
20250408,141300,3053154675,20600,20600,20650,20550,1168
20250408,141200,3029071525,20600,20500,20600,20500,916
20250408,141100,3010207625,20500,20450,20600,20450,1047
20250408,141000,2988692375,20500,20550,20550,20450,552
20250408,140900,2977355425,20500,20500,20550,20350,970
20250408,140800,2957483825,20500,20500,20500,20350,1250
20250408,140700,2931879075,20500,20400,20500,20400,435
20250408,140600,2922967275,20450,20450,20500,20450,276
20250408,140500,2917317875,20500,20500,20500,20450,413
20250408,140400,2908858425,20450,20450,20500,20400,281
20250408,140300,2903109675,20500,20450,20500,20400,842
20250408,140200,2885892125,20450,20500,20500,20400,107
20250408,140100,2883703775,20500,20450,20500,20400,344
20250408,140000,2876658775,20500,20450,20500,20450,141
20250408,135900,2873768875,20450,20400,20450,20400,163
20250408,135800,2870439175,20400,20500,20500,20400,513
20250408,135700,2859955775,20400,20500,20500,20400,232
20250408,135600,2855212225,20500,20500,20500,20400,634
20250408,135500,2842251125,20450,20450,20500,20400,348
20250408,135400,2835132975,20450,20450,20500,20400,632
20250408,135300,2822218325,20450,20450,20500,20400,295
20250408,135200,2816187725,20400,20450,20500,20400,1369
20250408,135100,2788197425,20450,20400,20450,20300,1118
20250408,135000,2765410475,20350,20400,20400,20300,145
20250408,134900,2762457025,20350,20400,20400,20350,199
20250408,134800,2758401875,20400,20400,20400,20300,185
20250408,134700,2754636775,20400,20400,20400,20250,287
20250408,134600,2748791575,20400,20400,20400,20350,202
20250408,134500,2744675925,20350,20350,20400,20300,538
20250408,134400,2733747675,20300,20400,20400,20300,275
20250408,134300,2728147375,20350,20350,20350,20250,687
20250408,134200,2714194475,20350,20400,20400,20350,138
20250408,134100,2711380975,20400,20400,20400,20350,249
20250408,134000,2706304175,20350,20350,20350,20250,1099
20250408,133900,2683989725,20300,20350,20350,20300,205
20250408,133800,2679818675,20350,20400,20400,20300,180
20250408,133700,2676152025,20400,20350,20400,20350,176
20250408,133600,2672569525,20400,20400,20450,20350,307
20250408,133500,2666309325,20350,20450,20450,20350,67
20250408,133400,2664940925,20400,20450,20450,20350,252
20250408,133300,2659802075,20350,20450,20450,20350,260
20250408,133200,2654496325,20400,20450,20450,20400,477
20250408,133100,2644756525,20450,20450,20450,20400,176
20250408,133000,2641161825,20450,20450,20450,20400,141
20250408,132900,2638280775,20400,20400,20450,20400,112
20250408,132800,2635993425,20450,20450,20450,20450,255
20250408,132700,2630778675,20450,20400,20450,20400,101
20250408,132600,2628717075,20450,20450,20450,20400,292
20250408,132500,2622747725,20450,20450,20450,20450,81
20250408,132400,2621091275,20450,20400,20450,20350,161
20250408,132300,2617802225,20400,20450,20450,20400,281
20250408,132200,2612059775,20450,20450,20450,20400,235
20250408,132100,2607258975,20400,20400,20450,20400,734
20250408,132000,2592283475,20400,20400,20400,20350,199
20250408,131900,2588226675,20400,20400,20400,20350,157
20250408,131800,2585024725,20400,20350,20400,20350,232
20250408,131700,2580298275,20400,20450,20450,20350,627
20250408,131600,2567509075,20450,20450,20450,20400,205
20250408,131500,2563317425,20450,20400,20450,20400,42
20250408,131400,2562459075,20400,20450,20450,20400,198
20250408,131300,2558416175,20450,20450,20450,20400,759
20250408,131200,2542925975,20400,20400,20450,20400,126
20250408,131100,2540353675,20400,20450,20450,20400,540
20250408,131000,2529315875,20450,20400,20450,20400,70
20250408,130900,2527886175,20400,20450,20450,20400,187
20250408,130800,2524062575,20450,20400,20450,20400,113
20250408,130700,2521753825,20350,20400,20450,20350,256
20250408,130600,2516531925,20350,20400,20450,20350,132
20250408,130500,2513837175,20450,20400,20450,20400,141
20250408,130400,2510960475,20400,20400,20400,20350,243
20250408,130300,2506006575,20400,20400,20400,20350,192
20250408,130200,2502091875,20400,20400,20400,20350,58
20250408,130100,2500908725,20300,20350,20400,20300,254
20250408,130000,2495734725,20350,20400,20400,20350,400
20250408,125900,2487587075,20350,20400,20400,20350,229
20250408,125800,2482920925,20350,20400,20400,20350,122
20250408,125700,2480436475,20400,20350,20400,20350,55
20250408,125600,2479314775,20350,20400,20400,20350,107
20250408,125500,2477132875,20400,20350,20400,20350,204
20250408,125400,2472977325,20350,20400,20400,20350,420
20250408,125300,2464423075,20400,20400,20400,20350,26
20250408,125200,2463892725,20400,20400,20400,20350,156
20250408,125100,2460716925,20400,20350,20400,20350,248
20250408,125000,2455659825,20400,20350,20400,20350,24
20250408,124900,2455171025,20400,20400,20450,20350,253
20250408,124800,2450008175,20350,20450,20450,20350,134
20250408,124700,2447273375,20450,20400,20450,20400,63
20250408,124600,2445985325,20400,20400,20400,20350,578
20250408,124500,2434194475,20350,20450,20450,20350,289
20250408,124400,2428298825,20400,20400,20450,20400,66
20250408,124300,2426949775,20450,20400,20450,20400,321
20250408,124200,2420399325,20400,20450,20450,20350,126
20250408,124100,2417830425,20400,20450,20450,20400,122
20250408,124000,2415340475,20450,20400,20450,20400,152
20250408,123900,2412239625,20400,20400,20450,20400,219
20250408,123800,2407768025,20450,20450,20450,20450,66
20250408,123700,2406418325,20450,20400,20450,20400,86
20250408,123600,2404663625,20450,20450,20450,20350,856
20250408,123500,2387200275,20400,20450,20450,20400,73
20250408,123400,2385708075,20400,20450,20450,20400,131
20250408,123300,2383029425,20450,20500,20500,20450,193
20250408,123200,2379079375,20500,20500,20500,20450,124
20250408,123100,2376540675,20500,20450,20500,20450,71
20250408,123000,2375086775,20500,20500,20500,20450,187
20250408,122900,2371262525,20500,20500,20500,20450,168
20250408,122800,2367821475,20500,20500,20500,20450,74
20250408,122700,2366304675,20450,20450,20500,20400,1033
20250408,122600,2345178925,20450,20400,20450,20400,206
20250408,122500,2340970075,20450,20400,20450,20400,10
20250408,122400,2340765875,20450,20450,20450,20400,131
20250408,122300,2338087275,20400,20350,20450,20350,409
20250408,122200,2329748675,20350,20400,20400,20350,145
20250408,122100,2326790975,20400,20400,20400,20400,6
20250408,122000,2326668575,20400,20350,20400,20350,121
20250408,121900,2324202775,20400,20400,20400,20350,151
20250408,121800,2321124875,20350,20400,20400,20350,555
20250408,121700,2309803175,20400,20400,20400,20350,224
20250408,121600,2305238425,20350,20350,20400,20350,372
20250408,121500,2297664975,20400,20400,20400,20350,17
20250408,121400,2297318475,20400,20400,20450,20400,149
20250408,121300,2294275925,20400,20450,20450,20400,100
20250408,121200,2292235375,20400,20400,20450,20400,201
20250408,121100,2288132625,20450,20400,20450,20350,32
20250408,121000,2287479725,20400,20400,20450,20400,196
20250408,120900,2283475525,20450,20400,20450,20400,81
20250408,120800,2281822575,20400,20400,20400,20400,156
20250408,120700,2278640175,20400,20400,20450,20400,226
20250408,120600,2274026875,20450,20400,20450,20400,144
20250408,120500,2271088575,20450,20400,20450,20400,1087
20250408,120400,2248863775,20400,20350,20400,20350,139
20250408,120300,2246030075,20400,20400,20450,20350,111
20250408,120200,2243766175,20350,20400,20400,20350,119
20250408,120100,2241341575,20400,20400,20400,20400,102
20250408,120000,2239260775,20350,20350,20400,20350,167
20250408,115900,2235859725,20350,20400,20400,20350,184
20250408,115800,2232114375,20400,20400,20400,20350,79
20250408,115700,2230503425,20400,20450,20450,20350,216
20250408,115600,2226098625,20450,20400,20450,20400,20
20250408,115500,2225690475,20400,20400,20450,20400,173
20250408,115400,2222158725,20400,20450,20450,20400,95
20250408,115300,2220220575,20450,20400,20450,20400,18
20250408,115200,2219852775,20450,20400,20450,20400,191
20250408,115100,2215954875,20350,20350,20400,20350,74
20250408,115000,2214448875,20400,20450,20450,20350,110
20250408,114900,2212203475,20450,20350,20500,20350,162
20250408,114800,2208893325,20500,20450,20500,20400,104
20250408,114700,2206769175,20450,20400,20450,20400,220
20250408,114600,2202277925,20350,20400,20400,20350,41
20250408,114500,2201441725,20400,20400,20450,20400,101
20250408,114400,2199381075,20400,20350,20400,20350,170
20250408,114300,2195916725,20350,20400,20400,20350,80
20250408,114200,2194286475,20400,20450,20450,20350,190
20250408,114100,2190412325,20400,20500,20500,20400,88
20250408,114000,2188615925,20450,20450,20500,20450,33
20250408,113900,2187940825,20400,20450,20450,20350,257
20250408,113800,2182700525,20400,20500,20500,20400,113
20250408,113700,2180390875,20500,20500,20550,20450,159
20250408,113600,2177129125,20500,20500,20500,20500,3
20250408,113500,2177067625,20450,20450,20500,20450,144
20250408,113400,2174119075,20500,20450,20500,20450,192
20250408,113300,2170183125,20450,20450,20500,20450,65
20250408,113200,2168851075,20450,20450,20500,20450,163
20250408,113100,2165514225,20450,20500,20550,20400,1893
20250408,113000,2126800925,20500,20550,20550,20500,993
20250408,112900,2106439225,20500,20500,20550,20500,107
20250408,112800,2104241225,20550,20550,20550,20500,182
20250408,112700,2100505125,20550,20550,20550,20500,112
20250408,112600,2098203675,20500,20500,20550,20500,143
20250408,112500,2095267025,20550,20500,20550,20500,213
20250408,112400,2090893875,20550,20550,20550,20500,99
20250408,112300,2088859675,20500,20550,20550,20500,539
20250408,112200,2077783675,20550,20500,20550,20500,199
20250408,112100,2073700575,20500,20550,20550,20450,387
20250408,112000,2065758050,20550,20550,20550,20500,522
20250408,111900,2055052050,20500,20500,20500,20450,225
20250408,111800,2050440350,20500,20500,20550,20450,1233
20250408,111700,2025163650,20450,20450,20500,20400,1428
20250408,111600,1995978600,20450,20400,20450,20400,55
20250408,111500,1994856050,20400,20400,20450,20350,288
20250408,111400,1988979450,20350,20300,20450,20300,4899
20250408,111300,1889267250,20300,20300,20350,20250,1724
20250408,111200,1854268400,20200,20250,20300,20200,108
20250408,111100,1852079850,20250,20250,20300,20250,41
20250408,111000,1851249450,20250,20200,20250,20200,40
20250408,110900,1850439600,20300,20250,20300,20250,145
20250408,110800,1847502550,20200,20250,20300,20200,18
20250408,110700,1847138250,20250,20250,20250,20250,42
20250408,110600,1846287750,20250,20250,20250,20250,85
20250408,110500,1844566500,20300,20300,20300,20250,9
20250408,110400,1844383950,20250,20250,20250,20200,113
20250408,110300,1842095750,20250,20250,20300,20250,108
20250408,110200,1839908700,20250,20300,20350,20250,572
20250408,110100,1828294000,20250,20300,20300,20250,25
20250408,110000,1827787700,20250,20300,20300,20250,94
20250408,105900,1825883850,20250,20250,20300,20250,1516
20250408,105800,1795110200,20300,20300,20300,20300,4
20250408,105700,1795029000,20250,20250,20350,20250,677
20250408,105600,1781289650,20250,20250,20300,20200,393
20250408,105500,1773334650,20225,20150,20250,20150,473
20250408,105400,1763796100,20150,20150,20200,20150,361
20250408,105300,1756504250,20150,20200,20200,20150,65
20250408,105200,1755194250,20200,20150,20200,20150,9
20250408,105100,1755012500,20200,20200,20200,20150,166
20250408,105000,1751667400,20150,20150,20150,20100,152
20250408,104900,1748607450,20150,20150,20200,20100,270
20250408,104800,1743167900,20150,20100,20150,20100,328
20250408,104700,1736575050,20100,20150,20150,20050,87
20250408,104600,1734826550,20100,20150,20150,20050,24
20250408,104500,1734344650,20150,20150,20150,20150,12
20250408,104400,1734102850,20150,20100,20150,20050,63
20250408,104300,1732836750,20150,20150,20150,20100,563
20250408,104200,1721520150,20150,20100,20150,20100,28
20250408,104100,1720956750,20100,20050,20100,20050,22
20250408,104000,1720515100,20100,20150,20150,20100,61
20250408,103900,1719288400,20100,20150,20150,20100,14
20250408,103800,1719006650,20100,20100,20150,20100,105
20250408,103700,1716895950,20100,20150,20150,20100,162
20250408,103600,1713639500,20150,20050,20150,20050,324
20250408,103500,1707134250,20050,20050,20050,20000,53
20250408,103400,1706074150,20050,19990,20050,19990,103
20250408,103300,1704014040,20000,20050,20050,20000,83
20250408,103200,1702352540,20050,19940,20050,19940,57
20250408,103100,1701212850,20050,20000,20050,19860,694
20250408,103000,1687349090,20000,20050,20050,19980,498
20250408,102900,1677387860,20050,20100,20100,20050,19
20250408,102800,1677006760,20050,20050,20100,20050,118
20250408,102700,1674640410,20050,20050,20150,20050,56
20250408,102600,1673517510,20100,20150,20150,20050,344
20250408,102500,1666606710,20100,20150,20150,20000,158
20250408,102400,1663434660,20100,20050,20150,20000,301
20250408,102300,1657391860,20000,20100,20100,20000,136
20250408,102200,1654669210,20100,20000,20100,20000,621
20250408,102100,1642248560,20000,20000,20050,19990,403
20250408,102000,1634185970,19980,20000,20050,19980,73
20250408,101900,1632726670,20000,19980,20050,19980,57
20250408,101800,1631586890,19980,19900,19990,19890,98
20250408,101700,1629632600,19980,20100,20100,19980,48
20250408,101600,1628673260,20100,20100,20100,19990,44
20250408,101500,1627793260,20100,19980,20100,19980,145
20250408,101400,1624892980,20000,20050,20050,19980,1250
20250408,101300,1599891640,20100,20000,20100,20000,579
20250408,101200,1588298640,20100,20000,20100,20000,5486
20250408,101100,1478566740,20050,19890,20050,19870,2176
20250408,101000,1435085440,19890,19900,19900,19860,48
20250408,100900,1434131950,19910,19850,19910,19850,212
20250408,100800,1429915220,19840,19850,19850,19820,233
20250408,100700,1425294780,19860,19860,19860,19830,172
20250408,100600,1421879410,19860,19870,19900,19830,1269
20250408,100500,1396684290,19870,19900,19900,19870,1364
20250408,100400,1369558830,19890,19930,19930,19880,327
20250408,100300,1363055920,19940,19930,19940,19890,120
20250408,100200,1360665850,19890,19880,19940,19880,234
20250408,100100,1356008120,19940,19940,19940,19870,844
20250408,100000,1339199590,19950,19940,19970,19910,819
20250408,095900,1322875680,19940,19910,19970,19910,112
20250408,095800,1320640950,19980,19990,19990,19980,29
20250408,095700,1320061270,20000,20050,20050,19870,7090
20250408,095600,1178389950,20100,20100,20100,20000,860
20250408,095500,1161148150,20100,20100,20100,20050,124
20250408,095400,1158656900,20100,20100,20100,20100,102
20250408,095300,1156606700,20100,20100,20100,20050,65
20250408,095200,1155300300,20100,20100,20100,20050,606
20250408,095100,1143120150,20100,20100,20150,20100,298
20250408,095000,1137129000,20100,20050,20100,20050,19
20250408,094900,1136747350,20050,20100,20100,20050,192
20250408,094800,1132891700,20100,20150,20150,20100,15
20250408,094700,1132589950,20100,20150,20150,20100,53
20250408,094600,1131524600,20100,20050,20100,20050,106
20250408,094500,1129398350,20100,20100,20100,20050,186
20250408,094400,1125660050,20100,20100,20100,20100,32
20250408,094300,1125016850,20150,20200,20250,20050,6305
20250408,094200,998254900,20200,20350,20350,20200,830
20250408,094100,981426300,20350,20400,20400,20350,624
20250408,094000,968727800,20350,20350,20400,20300,175
20250408,093900,965168000,20350,20350,20350,20350,0
20250408,093800,965168000,20350,20300,20350,20300,158
20250408,093700,961957200,20400,20350,20400,20350,21
20250408,093600,961529750,20350,20400,20400,20350,461
20250408,093500,952148250,20350,20300,20350,20300,221
20250408,093400,947652050,20300,20300,20300,20300,2
20250408,093300,947611450,20300,20350,20350,20300,106
20250408,093200,945459000,20350,20350,20350,20350,12
20250408,093100,945214800,20400,20400,20450,20350,182
20250408,093000,941497750,20450,20450,20450,20450,144
20250408,092900,938552950,20500,20400,20500,20400,2806
20250408,092800,881100250,20400,20400,20500,20400,1682
20250408,092700,846758050,20450,20350,20450,20350,903
20250408,092600,828359750,20350,20350,20450,20350,4274
20250408,092500,741196200,20350,20350,20350,20300,808
20250408,092400,724754000,20300,20350,20350,20300,2450
20250408,092300,675015500,20350,20350,20400,20350,239
20250408,092200,670150650,20350,20300,20350,20200,2395
20250408,092100,621524900,20300,20250,20300,20200,241
20250408,092000,616642800,20250,20200,20250,20150,390
20250408,091900,608763900,20200,20150,20250,20150,567
20250408,091800,597319350,20100,20100,20150,20100,519
20250408,091700,586885450,20100,20100,20150,20050,875
20250408,091600,569325750,20100,20150,20200,20100,1003
20250408,091500,549129600,20200,20200,20250,20150,1389
20250408,091400,521122650,20200,20150,20250,20150,606
20250408,091300,508878950,20200,20200,20200,20200,197
20250408,091200,504899550,20250,20250,20250,20250,328
20250408,091100,498257550,20250,20250,20300,20250,197
20250408,091000,494268150,20250,20250,20300,20150,1708
20250408,090900,459749350,20250,20250,20250,20250,44
20250408,090800,458858350,20300,20300,20350,20200,2740
20250408,090700,403303600,20300,20250,20300,20250,405
20250408,090600,395097250,20300,20250,20300,20250,514
20250408,090500,384685450,20250,20300,20350,20250,1277
20250408,090400,358777250,20300,20400,20400,20300,1678
20250408,090300,324564150,20350,20350,20450,20350,1862
20250408,090200,286587900,20250,20200,20400,20150,1426
20250408,090100,257677250,20250,20300,20350,20200,3275
20250408,090000,191206700,20350,20450,20550,20250,9324
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185100 4011866000 20550 20550 20550 20550 2246
3 20250408 185000 4011866000 20550 20550 20550 20550 0
4 20250408 184900 4011866000 20550 20550 20550 20550 0
5 20250408 184800 4011866000 20550 20550 20550 20550 0
6 20250408 184700 4011866000 20550 20550 20550 20550 0
7 20250408 184600 4011866000 20550 20550 20550 20550 0
8 20250408 184500 4011866000 20550 20550 20550 20550 0
9 20250408 184400 4011866000 20550 20550 20550 20550 0
10 20250408 184300 4011866000 20550 20550 20550 20550 0
11 20250408 184200 4011866000 20550 20550 20550 20550 0
12 20250408 184100 4011866000 20550 20550 20550 20550 0
13 20250408 184000 4011866000 20550 20550 20550 20550 0
14 20250408 183900 4011866000 20550 20550 20550 20550 0
15 20250408 183800 4011866000 20550 20550 20550 20550 0
16 20250408 183700 4011866000 20550 20550 20550 20550 0
17 20250408 183600 4011866000 20550 20550 20550 20550 0
18 20250408 183500 4011866000 20550 20550 20550 20550 0
19 20250408 183400 4011866000 20550 20550 20550 20550 0
20 20250408 183300 4011866000 20550 20550 20550 20550 0
21 20250408 183200 4011866000 20550 20550 20550 20550 0
22 20250408 183100 4011866000 20550 20550 20550 20550 0
23 20250408 183000 4011866000 20550 20550 20550 20550 0
24 20250408 182900 4011866000 20550 20550 20550 20550 0
25 20250408 182800 4011866000 20550 20550 20550 20550 0
26 20250408 182700 4011866000 20550 20550 20550 20550 0
27 20250408 182600 4011866000 20550 20550 20550 20550 0
28 20250408 182500 4011866000 20550 20550 20550 20550 0
29 20250408 182400 4011866000 20550 20550 20550 20550 0
30 20250408 182300 4011866000 20550 20550 20550 20550 0
31 20250408 182200 4011866000 20550 20550 20550 20550 0
32 20250408 182100 4011866000 20550 20550 20550 20550 2246
33 20250408 182000 4011866000 20550 20550 20550 20550 0
34 20250408 181900 4011866000 20550 20550 20550 20550 0
35 20250408 181800 4011866000 20550 20550 20550 20550 0
36 20250408 181700 4011866000 20550 20550 20550 20550 0
37 20250408 181600 4011866000 20550 20550 20550 20550 0
38 20250408 181500 4011866000 20550 20550 20550 20550 0
39 20250408 181400 4011866000 20550 20550 20550 20550 0
40 20250408 181300 4011866000 20550 20550 20550 20550 0
41 20250408 181200 4011866000 20550 20550 20550 20550 0
42 20250408 181100 4011866000 20550 20550 20550 20550 0
43 20250408 181000 4011866000 20550 20550 20550 20550 0
44 20250408 180900 4011866000 20550 20550 20550 20550 0
45 20250408 180800 4011866000 20550 20550 20550 20550 0
46 20250408 180700 4011866000 20550 20550 20550 20550 0
47 20250408 180600 4011866000 20550 20550 20550 20550 0
48 20250408 180500 4011866000 20550 20550 20550 20550 0
49 20250408 180400 4011866000 20550 20550 20550 20550 0
50 20250408 180300 4011866000 20550 20550 20550 20550 0
51 20250408 180200 4011866000 20550 20550 20550 20550 0
52 20250408 180100 4011866000 20550 20550 20550 20550 0
53 20250408 180000 4011866000 20550 20550 20550 20550 0
54 20250408 175900 4011866000 20550 20550 20550 20550 0
55 20250408 175800 4011866000 20550 20550 20550 20550 0
56 20250408 175700 4011866000 20550 20550 20550 20550 0
57 20250408 175600 4011866000 20550 20550 20550 20550 0
58 20250408 175500 4011866000 20550 20550 20550 20550 0
59 20250408 175400 4011866000 20550 20550 20550 20550 0
60 20250408 175300 4011866000 20550 20550 20550 20550 0
61 20250408 175200 4011866000 20550 20550 20550 20550 0
62 20250408 175100 4011866000 20550 20550 20550 20550 2246
63 20250408 175000 4011866000 20550 20550 20550 20550 0
64 20250408 174900 4011866000 20550 20550 20550 20550 0
65 20250408 174800 4011866000 20550 20550 20550 20550 0
66 20250408 174700 4011866000 20550 20550 20550 20550 0
67 20250408 174600 4011866000 20550 20550 20550 20550 0
68 20250408 174500 4011866000 20550 20550 20550 20550 0
69 20250408 174400 4011866000 20550 20550 20550 20550 0
70 20250408 174300 4011866000 20550 20550 20550 20550 0
71 20250408 174200 4011866000 20550 20550 20550 20550 0
72 20250408 174100 4011866000 20550 20550 20550 20550 0
73 20250408 174000 4011866000 20550 20550 20550 20550 0
74 20250408 173900 4011866000 20550 20550 20550 20550 0
75 20250408 173800 4011866000 20550 20550 20550 20550 0
76 20250408 173700 4011866000 20550 20550 20550 20550 0
77 20250408 173600 4011866000 20550 20550 20550 20550 0
78 20250408 173500 4011866000 20550 20550 20550 20550 0
79 20250408 173400 4011866000 20550 20550 20550 20550 0
80 20250408 173300 4011866000 20550 20550 20550 20550 0
81 20250408 173200 4011866000 20550 20550 20550 20550 0
82 20250408 173100 4011866000 20550 20550 20550 20550 0
83 20250408 173000 4011866000 20550 20550 20550 20550 0
84 20250408 172900 4011866000 20550 20550 20550 20550 0
85 20250408 172800 4011866000 20550 20550 20550 20550 0
86 20250408 172700 4011866000 20550 20550 20550 20550 0
87 20250408 172600 4011866000 20550 20550 20550 20550 0
88 20250408 172500 4011866000 20550 20550 20550 20550 0
89 20250408 172400 4011866000 20550 20550 20550 20550 0
90 20250408 172300 4011866000 20550 20550 20550 20550 0
91 20250408 172200 4011866000 20550 20550 20550 20550 0
92 20250408 172100 4011866000 20550 20550 20550 20550 2246
93 20250408 172000 4011866000 20550 20550 20550 20550 0
94 20250408 171900 4011866000 20550 20550 20550 20550 0
95 20250408 171800 4011866000 20550 20550 20550 20550 0
96 20250408 171700 4011866000 20550 20550 20550 20550 0
97 20250408 171600 4011866000 20550 20550 20550 20550 0
98 20250408 171500 4011866000 20550 20550 20550 20550 0
99 20250408 171400 4011866000 20550 20550 20550 20550 0
100 20250408 171300 4011866000 20550 20550 20550 20550 0
101 20250408 171200 4011866000 20550 20550 20550 20550 0
102 20250408 171100 4011866000 20550 20550 20550 20550 0
103 20250408 171000 4011866000 20550 20550 20550 20550 0
104 20250408 170900 4011866000 20550 20550 20550 20550 0
105 20250408 170800 4011866000 20550 20550 20550 20550 0
106 20250408 170700 4011866000 20550 20550 20550 20550 0
107 20250408 170600 4011866000 20550 20550 20550 20550 0
108 20250408 170500 4011866000 20550 20550 20550 20550 0
109 20250408 170400 4011866000 20550 20550 20550 20550 0
110 20250408 170300 4011866000 20550 20550 20550 20550 0
111 20250408 170200 4011866000 20550 20550 20550 20550 0
112 20250408 170100 4011866000 20550 20550 20550 20550 0
113 20250408 170000 4011866000 20550 20550 20550 20550 0
114 20250408 165900 4011866000 20550 20550 20550 20550 0
115 20250408 165800 4011866000 20550 20550 20550 20550 0
116 20250408 165700 4011866000 20550 20550 20550 20550 0
117 20250408 165600 4011866000 20550 20550 20550 20550 0
118 20250408 165500 4011866000 20550 20550 20550 20550 0
119 20250408 165400 4011866000 20550 20550 20550 20550 0
120 20250408 165300 4011866000 20550 20550 20550 20550 0
121 20250408 165200 4011866000 20550 20550 20550 20550 0
122 20250408 165100 4011866000 20550 20550 20550 20550 2246
123 20250408 165000 4011866000 20550 20550 20550 20550 0
124 20250408 164900 4011866000 20550 20550 20550 20550 0
125 20250408 164800 4011866000 20550 20550 20550 20550 0
126 20250408 164700 4011866000 20550 20550 20550 20550 0
127 20250408 164600 4011866000 20550 20550 20550 20550 0
128 20250408 164500 4011866000 20550 20550 20550 20550 0
129 20250408 164400 4011866000 20550 20550 20550 20550 0
130 20250408 164300 4011866000 20550 20550 20550 20550 0
131 20250408 164200 4011866000 20550 20550 20550 20550 0
132 20250408 164100 4011866000 20550 20550 20550 20550 0
133 20250408 164000 4011866000 20550 20550 20550 20550 0
134 20250408 163900 4011866000 20550 20550 20550 20550 0
135 20250408 163800 4011866000 20550 20550 20550 20550 0
136 20250408 163700 4011866000 20550 20550 20550 20550 0
137 20250408 163600 4011866000 20550 20550 20550 20550 0
138 20250408 163500 4011866000 20550 20550 20550 20550 0
139 20250408 163400 4011866000 20550 20550 20550 20550 0
140 20250408 163300 4011866000 20550 20550 20550 20550 0
141 20250408 163200 4011866000 20550 20550 20550 20550 0
142 20250408 163100 4011866000 20550 20550 20550 20550 0
143 20250408 163000 4011866000 20550 20550 20550 20550 0
144 20250408 162900 4011866000 20550 20550 20550 20550 0
145 20250408 162800 4011866000 20550 20550 20550 20550 0
146 20250408 162700 4011866000 20550 20550 20550 20550 0
147 20250408 162600 4011866000 20550 20550 20550 20550 0
148 20250408 162500 4011866000 20550 20550 20550 20550 0
149 20250408 162400 4011866000 20550 20550 20550 20550 0
150 20250408 162300 4011866000 20550 20550 20550 20550 0
151 20250408 162200 4011866000 20550 20550 20550 20550 0
152 20250408 162100 4011866000 20550 20550 20550 20550 2246
153 20250408 162000 4011866000 20550 20550 20550 20550 0
154 20250408 161900 4011866000 20550 20550 20550 20550 0
155 20250408 161800 4011866000 20550 20550 20550 20550 0
156 20250408 161700 4011866000 20550 20550 20550 20550 0
157 20250408 161600 4011866000 20550 20550 20550 20550 0
158 20250408 161500 4011866000 20550 20550 20550 20550 0
159 20250408 161400 4011866000 20550 20550 20550 20550 0
160 20250408 161300 4011866000 20550 20550 20550 20550 0
161 20250408 161200 4011866000 20550 20550 20550 20550 0
162 20250408 161100 4011866000 20550 20550 20550 20550 0
163 20250408 161000 4011866000 20550 20550 20550 20550 0
164 20250408 160900 4011866000 20550 20550 20550 20550 0
165 20250408 160800 4011866000 20550 20550 20550 20550 0
166 20250408 160700 4011866000 20550 20550 20550 20550 0
167 20250408 160600 4011866000 20550 20550 20550 20550 0
168 20250408 160500 4011866000 20550 20550 20550 20550 0
169 20250408 160400 4011866000 20550 20550 20550 20550 0
170 20250408 160300 4011866000 20550 20550 20550 20550 0
171 20250408 160200 4011866000 20550 20550 20550 20550 0
172 20250408 160100 4011866000 20550 20550 20550 20550 0
173 20250408 160000 4011866000 20550 20550 20550 20550 0
174 20250408 155900 4011866000 20550 20550 20550 20550 0
175 20250408 155800 4011866000 20550 20550 20550 20550 0
176 20250408 155700 4011866000 20550 20550 20550 20550 0
177 20250408 155600 4011866000 20550 20550 20550 20550 0
178 20250408 155500 4011866000 20550 20550 20550 20550 0
179 20250408 155400 4011866000 20550 20550 20550 20550 0
180 20250408 155300 4011866000 20550 20550 20550 20550 0
181 20250408 155200 4011866000 20550 20550 20550 20550 0
182 20250408 155100 4011866000 20550 20550 20550 20550 2246
183 20250408 155000 4011866000 20550 20550 20550 20550 0
184 20250408 154900 4011866000 20550 20550 20550 20550 0
185 20250408 154800 4011866000 20550 20550 20550 20550 0
186 20250408 154700 4011866000 20550 20550 20550 20550 0
187 20250408 154600 4011866000 20550 20550 20550 20550 0
188 20250408 154500 4011866000 20550 20550 20550 20550 0
189 20250408 154400 4011866000 20550 20550 20550 20550 0
190 20250408 154300 4011866000 20550 20550 20550 20550 0
191 20250408 154200 4011866000 20550 20550 20550 20550 0
192 20250408 154100 4011866000 20550 20550 20550 20550 0
193 20250408 154000 4011866000 20550 20550 20550 20550 0
194 20250408 153900 4011866000 20550 20550 20550 20550 0
195 20250408 153800 4011866000 20550 20550 20550 20550 0
196 20250408 153700 4011866000 20550 20550 20550 20550 0
197 20250408 153600 4011866000 20550 20550 20550 20550 0
198 20250408 153500 4011866000 20550 20550 20550 20550 0
199 20250408 153400 4011866000 20550 20550 20550 20550 0
200 20250408 153300 4011866000 20550 20550 20550 20550 0
201 20250408 153200 4011866000 20550 20550 20550 20550 0
202 20250408 153100 4011866000 20550 20550 20550 20550 0
203 20250408 153000 4011866000 20550 20550 20550 20550 2246
204 20250408 152900 3965710700 20550 20550 20550 20550 0
205 20250408 152800 3965710700 20550 20550 20550 20550 0
206 20250408 152700 3965710700 20550 20550 20550 20550 0
207 20250408 152600 3965710700 20550 20550 20550 20550 0
208 20250408 152500 3965710700 20550 20550 20550 20550 0
209 20250408 152400 3965710700 20550 20550 20550 20550 0
210 20250408 152300 3965710700 20550 20550 20550 20550 0
211 20250408 152200 3965710700 20550 20550 20550 20550 0
212 20250408 152100 3965710700 20550 20550 20550 20550 0
213 20250408 152000 3965710700 20550 20550 20550 20550 0
214 20250408 151900 3965710700 20550 20550 20600 20550 79
215 20250408 151800 3964086850 20550 20600 20600 20550 160
216 20250408 151700 3960791700 20550 20600 20700 20550 1371
217 20250408 151600 3932488100 20650 20650 20650 20600 360
218 20250408 151500 3925067000 20600 20650 20700 20600 1724
219 20250408 151400 3889457900 20700 20700 20700 20650 2200
220 20250408 151300 3844009350 20650 20650 20700 20600 6409
221 20250408 151200 3711666150 20600 20650 20650 20550 422
222 20250408 151100 3702957600 20650 20650 20650 20550 495
223 20250408 151000 3692741550 20650 20550 20650 20550 382
224 20250408 150900 3684858500 20550 20600 20700 20550 792
225 20250408 150800 3668514200 20650 20600 20650 20600 294
226 20250408 150700 3662444300 20600 20600 20650 20600 571
227 20250408 150600 3650662450 20600 20650 20650 20600 454
228 20250408 150500 3641292750 20600 20650 20650 20600 613
229 20250408 150400 3628637825 20650 20700 20700 20600 540
230 20250408 150300 3617484125 20700 20700 20700 20650 607
231 20250408 150200 3604929075 20700 20650 20700 20650 490
232 20250408 150100 3594788725 20700 20700 20700 20650 419
233 20250408 150000 3586116175 20650 20600 20700 20600 532
234 20250408 145900 3575117225 20600 20700 20700 20550 2016
235 20250408 145800 3533450475 20700 20700 20700 20650 1458
236 20250408 145700 3503339575 20700 20700 20700 20650 603
237 20250408 145600 3490859375 20700 20650 20700 20650 382
238 20250408 145500 3482968225 20600 20600 20650 20600 413
239 20250408 145400 3474440475 20650 20650 20650 20600 612
240 20250408 145300 3461802725 20650 20650 20650 20600 518
241 20250408 145200 3451111475 20650 20650 20650 20600 400
242 20250408 145100 3442851875 20650 20600 20650 20550 377
243 20250408 145000 3435072775 20600 20600 20600 20550 436
244 20250408 144900 3426094375 20600 20650 20650 20550 574
245 20250408 144800 3414265825 20650 20600 20650 20600 634
246 20250408 144700 3401185625 20600 20600 20650 20550 405
247 20250408 144600 3392836175 20600 20600 20650 20600 460
248 20250408 144500 3383347625 20600 20600 20650 20550 425
249 20250408 144400 3374587025 20600 20600 20650 20550 535
250 20250408 144300 3363555875 20600 20650 20650 20600 359
251 20250408 144200 3356143375 20650 20650 20700 20600 368
252 20250408 144100 3348544675 20650 20650 20700 20600 1012
253 20250408 144000 3327633825 20650 20650 20700 20650 444
254 20250408 143900 3318447425 20700 20600 20700 20600 325
255 20250408 143800 3311731875 20650 20650 20650 20600 350
256 20250408 143700 3304504525 20600 20650 20650 20600 555
257 20250408 143600 3293048775 20650 20700 20700 20600 459
258 20250408 143500 3283556725 20700 20650 20700 20650 438
259 20250408 143400 3274493375 20650 20600 20700 20600 820
260 20250408 143300 3257560425 20650 20600 20650 20600 404
261 20250408 143200 3249218425 20600 20600 20650 20600 389
262 20250408 143100 3241189075 20600 20650 20650 20600 426
263 20250408 143000 3232398175 20650 20550 20650 20550 368
264 20250408 142900 3224814075 20650 20600 20650 20550 404
265 20250408 142800 3216486575 20600 20550 20600 20500 506
266 20250408 142700 3206078475 20550 20550 20600 20500 582
267 20250408 142600 3194110625 20500 20500 20550 20500 107
268 20250408 142500 3191911975 20550 20500 20550 20500 230
269 20250408 142400 3187186675 20550 20500 20600 20500 200
270 20250408 142300 3183071675 20600 20600 20600 20500 797
271 20250408 142200 3166673575 20600 20600 20600 20550 102
272 20250408 142100 3164572525 20600 20600 20600 20550 305
273 20250408 142000 3158293475 20550 20600 20600 20550 371
274 20250408 141900 3150651525 20550 20650 20650 20550 917
275 20250408 141800 3131780425 20650 20650 20650 20550 429
276 20250408 141700 3122935775 20650 20650 20650 20600 663
277 20250408 141600 3109251725 20650 20650 20650 20550 1056
278 20250408 141500 3087473425 20650 20550 20650 20550 848
279 20250408 141400 3069982025 20550 20650 20650 20550 816
280 20250408 141300 3053154675 20600 20600 20650 20550 1168
281 20250408 141200 3029071525 20600 20500 20600 20500 916
282 20250408 141100 3010207625 20500 20450 20600 20450 1047
283 20250408 141000 2988692375 20500 20550 20550 20450 552
284 20250408 140900 2977355425 20500 20500 20550 20350 970
285 20250408 140800 2957483825 20500 20500 20500 20350 1250
286 20250408 140700 2931879075 20500 20400 20500 20400 435
287 20250408 140600 2922967275 20450 20450 20500 20450 276
288 20250408 140500 2917317875 20500 20500 20500 20450 413
289 20250408 140400 2908858425 20450 20450 20500 20400 281
290 20250408 140300 2903109675 20500 20450 20500 20400 842
291 20250408 140200 2885892125 20450 20500 20500 20400 107
292 20250408 140100 2883703775 20500 20450 20500 20400 344
293 20250408 140000 2876658775 20500 20450 20500 20450 141
294 20250408 135900 2873768875 20450 20400 20450 20400 163
295 20250408 135800 2870439175 20400 20500 20500 20400 513
296 20250408 135700 2859955775 20400 20500 20500 20400 232
297 20250408 135600 2855212225 20500 20500 20500 20400 634
298 20250408 135500 2842251125 20450 20450 20500 20400 348
299 20250408 135400 2835132975 20450 20450 20500 20400 632
300 20250408 135300 2822218325 20450 20450 20500 20400 295
301 20250408 135200 2816187725 20400 20450 20500 20400 1369
302 20250408 135100 2788197425 20450 20400 20450 20300 1118
303 20250408 135000 2765410475 20350 20400 20400 20300 145
304 20250408 134900 2762457025 20350 20400 20400 20350 199
305 20250408 134800 2758401875 20400 20400 20400 20300 185
306 20250408 134700 2754636775 20400 20400 20400 20250 287
307 20250408 134600 2748791575 20400 20400 20400 20350 202
308 20250408 134500 2744675925 20350 20350 20400 20300 538
309 20250408 134400 2733747675 20300 20400 20400 20300 275
310 20250408 134300 2728147375 20350 20350 20350 20250 687
311 20250408 134200 2714194475 20350 20400 20400 20350 138
312 20250408 134100 2711380975 20400 20400 20400 20350 249
313 20250408 134000 2706304175 20350 20350 20350 20250 1099
314 20250408 133900 2683989725 20300 20350 20350 20300 205
315 20250408 133800 2679818675 20350 20400 20400 20300 180
316 20250408 133700 2676152025 20400 20350 20400 20350 176
317 20250408 133600 2672569525 20400 20400 20450 20350 307
318 20250408 133500 2666309325 20350 20450 20450 20350 67
319 20250408 133400 2664940925 20400 20450 20450 20350 252
320 20250408 133300 2659802075 20350 20450 20450 20350 260
321 20250408 133200 2654496325 20400 20450 20450 20400 477
322 20250408 133100 2644756525 20450 20450 20450 20400 176
323 20250408 133000 2641161825 20450 20450 20450 20400 141
324 20250408 132900 2638280775 20400 20400 20450 20400 112
325 20250408 132800 2635993425 20450 20450 20450 20450 255
326 20250408 132700 2630778675 20450 20400 20450 20400 101
327 20250408 132600 2628717075 20450 20450 20450 20400 292
328 20250408 132500 2622747725 20450 20450 20450 20450 81
329 20250408 132400 2621091275 20450 20400 20450 20350 161
330 20250408 132300 2617802225 20400 20450 20450 20400 281
331 20250408 132200 2612059775 20450 20450 20450 20400 235
332 20250408 132100 2607258975 20400 20400 20450 20400 734
333 20250408 132000 2592283475 20400 20400 20400 20350 199
334 20250408 131900 2588226675 20400 20400 20400 20350 157
335 20250408 131800 2585024725 20400 20350 20400 20350 232
336 20250408 131700 2580298275 20400 20450 20450 20350 627
337 20250408 131600 2567509075 20450 20450 20450 20400 205
338 20250408 131500 2563317425 20450 20400 20450 20400 42
339 20250408 131400 2562459075 20400 20450 20450 20400 198
340 20250408 131300 2558416175 20450 20450 20450 20400 759
341 20250408 131200 2542925975 20400 20400 20450 20400 126
342 20250408 131100 2540353675 20400 20450 20450 20400 540
343 20250408 131000 2529315875 20450 20400 20450 20400 70
344 20250408 130900 2527886175 20400 20450 20450 20400 187
345 20250408 130800 2524062575 20450 20400 20450 20400 113
346 20250408 130700 2521753825 20350 20400 20450 20350 256
347 20250408 130600 2516531925 20350 20400 20450 20350 132
348 20250408 130500 2513837175 20450 20400 20450 20400 141
349 20250408 130400 2510960475 20400 20400 20400 20350 243
350 20250408 130300 2506006575 20400 20400 20400 20350 192
351 20250408 130200 2502091875 20400 20400 20400 20350 58
352 20250408 130100 2500908725 20300 20350 20400 20300 254
353 20250408 130000 2495734725 20350 20400 20400 20350 400
354 20250408 125900 2487587075 20350 20400 20400 20350 229
355 20250408 125800 2482920925 20350 20400 20400 20350 122
356 20250408 125700 2480436475 20400 20350 20400 20350 55
357 20250408 125600 2479314775 20350 20400 20400 20350 107
358 20250408 125500 2477132875 20400 20350 20400 20350 204
359 20250408 125400 2472977325 20350 20400 20400 20350 420
360 20250408 125300 2464423075 20400 20400 20400 20350 26
361 20250408 125200 2463892725 20400 20400 20400 20350 156
362 20250408 125100 2460716925 20400 20350 20400 20350 248
363 20250408 125000 2455659825 20400 20350 20400 20350 24
364 20250408 124900 2455171025 20400 20400 20450 20350 253
365 20250408 124800 2450008175 20350 20450 20450 20350 134
366 20250408 124700 2447273375 20450 20400 20450 20400 63
367 20250408 124600 2445985325 20400 20400 20400 20350 578
368 20250408 124500 2434194475 20350 20450 20450 20350 289
369 20250408 124400 2428298825 20400 20400 20450 20400 66
370 20250408 124300 2426949775 20450 20400 20450 20400 321
371 20250408 124200 2420399325 20400 20450 20450 20350 126
372 20250408 124100 2417830425 20400 20450 20450 20400 122
373 20250408 124000 2415340475 20450 20400 20450 20400 152
374 20250408 123900 2412239625 20400 20400 20450 20400 219
375 20250408 123800 2407768025 20450 20450 20450 20450 66
376 20250408 123700 2406418325 20450 20400 20450 20400 86
377 20250408 123600 2404663625 20450 20450 20450 20350 856
378 20250408 123500 2387200275 20400 20450 20450 20400 73
379 20250408 123400 2385708075 20400 20450 20450 20400 131
380 20250408 123300 2383029425 20450 20500 20500 20450 193
381 20250408 123200 2379079375 20500 20500 20500 20450 124
382 20250408 123100 2376540675 20500 20450 20500 20450 71
383 20250408 123000 2375086775 20500 20500 20500 20450 187
384 20250408 122900 2371262525 20500 20500 20500 20450 168
385 20250408 122800 2367821475 20500 20500 20500 20450 74
386 20250408 122700 2366304675 20450 20450 20500 20400 1033
387 20250408 122600 2345178925 20450 20400 20450 20400 206
388 20250408 122500 2340970075 20450 20400 20450 20400 10
389 20250408 122400 2340765875 20450 20450 20450 20400 131
390 20250408 122300 2338087275 20400 20350 20450 20350 409
391 20250408 122200 2329748675 20350 20400 20400 20350 145
392 20250408 122100 2326790975 20400 20400 20400 20400 6
393 20250408 122000 2326668575 20400 20350 20400 20350 121
394 20250408 121900 2324202775 20400 20400 20400 20350 151
395 20250408 121800 2321124875 20350 20400 20400 20350 555
396 20250408 121700 2309803175 20400 20400 20400 20350 224
397 20250408 121600 2305238425 20350 20350 20400 20350 372
398 20250408 121500 2297664975 20400 20400 20400 20350 17
399 20250408 121400 2297318475 20400 20400 20450 20400 149
400 20250408 121300 2294275925 20400 20450 20450 20400 100
401 20250408 121200 2292235375 20400 20400 20450 20400 201
402 20250408 121100 2288132625 20450 20400 20450 20350 32
403 20250408 121000 2287479725 20400 20400 20450 20400 196
404 20250408 120900 2283475525 20450 20400 20450 20400 81
405 20250408 120800 2281822575 20400 20400 20400 20400 156
406 20250408 120700 2278640175 20400 20400 20450 20400 226
407 20250408 120600 2274026875 20450 20400 20450 20400 144
408 20250408 120500 2271088575 20450 20400 20450 20400 1087
409 20250408 120400 2248863775 20400 20350 20400 20350 139
410 20250408 120300 2246030075 20400 20400 20450 20350 111
411 20250408 120200 2243766175 20350 20400 20400 20350 119
412 20250408 120100 2241341575 20400 20400 20400 20400 102
413 20250408 120000 2239260775 20350 20350 20400 20350 167
414 20250408 115900 2235859725 20350 20400 20400 20350 184
415 20250408 115800 2232114375 20400 20400 20400 20350 79
416 20250408 115700 2230503425 20400 20450 20450 20350 216
417 20250408 115600 2226098625 20450 20400 20450 20400 20
418 20250408 115500 2225690475 20400 20400 20450 20400 173
419 20250408 115400 2222158725 20400 20450 20450 20400 95
420 20250408 115300 2220220575 20450 20400 20450 20400 18
421 20250408 115200 2219852775 20450 20400 20450 20400 191
422 20250408 115100 2215954875 20350 20350 20400 20350 74
423 20250408 115000 2214448875 20400 20450 20450 20350 110
424 20250408 114900 2212203475 20450 20350 20500 20350 162
425 20250408 114800 2208893325 20500 20450 20500 20400 104
426 20250408 114700 2206769175 20450 20400 20450 20400 220
427 20250408 114600 2202277925 20350 20400 20400 20350 41
428 20250408 114500 2201441725 20400 20400 20450 20400 101
429 20250408 114400 2199381075 20400 20350 20400 20350 170
430 20250408 114300 2195916725 20350 20400 20400 20350 80
431 20250408 114200 2194286475 20400 20450 20450 20350 190
432 20250408 114100 2190412325 20400 20500 20500 20400 88
433 20250408 114000 2188615925 20450 20450 20500 20450 33
434 20250408 113900 2187940825 20400 20450 20450 20350 257
435 20250408 113800 2182700525 20400 20500 20500 20400 113
436 20250408 113700 2180390875 20500 20500 20550 20450 159
437 20250408 113600 2177129125 20500 20500 20500 20500 3
438 20250408 113500 2177067625 20450 20450 20500 20450 144
439 20250408 113400 2174119075 20500 20450 20500 20450 192
440 20250408 113300 2170183125 20450 20450 20500 20450 65
441 20250408 113200 2168851075 20450 20450 20500 20450 163
442 20250408 113100 2165514225 20450 20500 20550 20400 1893
443 20250408 113000 2126800925 20500 20550 20550 20500 993
444 20250408 112900 2106439225 20500 20500 20550 20500 107
445 20250408 112800 2104241225 20550 20550 20550 20500 182
446 20250408 112700 2100505125 20550 20550 20550 20500 112
447 20250408 112600 2098203675 20500 20500 20550 20500 143
448 20250408 112500 2095267025 20550 20500 20550 20500 213
449 20250408 112400 2090893875 20550 20550 20550 20500 99
450 20250408 112300 2088859675 20500 20550 20550 20500 539
451 20250408 112200 2077783675 20550 20500 20550 20500 199
452 20250408 112100 2073700575 20500 20550 20550 20450 387
453 20250408 112000 2065758050 20550 20550 20550 20500 522
454 20250408 111900 2055052050 20500 20500 20500 20450 225
455 20250408 111800 2050440350 20500 20500 20550 20450 1233
456 20250408 111700 2025163650 20450 20450 20500 20400 1428
457 20250408 111600 1995978600 20450 20400 20450 20400 55
458 20250408 111500 1994856050 20400 20400 20450 20350 288
459 20250408 111400 1988979450 20350 20300 20450 20300 4899
460 20250408 111300 1889267250 20300 20300 20350 20250 1724
461 20250408 111200 1854268400 20200 20250 20300 20200 108
462 20250408 111100 1852079850 20250 20250 20300 20250 41
463 20250408 111000 1851249450 20250 20200 20250 20200 40
464 20250408 110900 1850439600 20300 20250 20300 20250 145
465 20250408 110800 1847502550 20200 20250 20300 20200 18
466 20250408 110700 1847138250 20250 20250 20250 20250 42
467 20250408 110600 1846287750 20250 20250 20250 20250 85
468 20250408 110500 1844566500 20300 20300 20300 20250 9
469 20250408 110400 1844383950 20250 20250 20250 20200 113
470 20250408 110300 1842095750 20250 20250 20300 20250 108
471 20250408 110200 1839908700 20250 20300 20350 20250 572
472 20250408 110100 1828294000 20250 20300 20300 20250 25
473 20250408 110000 1827787700 20250 20300 20300 20250 94
474 20250408 105900 1825883850 20250 20250 20300 20250 1516
475 20250408 105800 1795110200 20300 20300 20300 20300 4
476 20250408 105700 1795029000 20250 20250 20350 20250 677
477 20250408 105600 1781289650 20250 20250 20300 20200 393
478 20250408 105500 1773334650 20225 20150 20250 20150 473
479 20250408 105400 1763796100 20150 20150 20200 20150 361
480 20250408 105300 1756504250 20150 20200 20200 20150 65
481 20250408 105200 1755194250 20200 20150 20200 20150 9
482 20250408 105100 1755012500 20200 20200 20200 20150 166
483 20250408 105000 1751667400 20150 20150 20150 20100 152
484 20250408 104900 1748607450 20150 20150 20200 20100 270
485 20250408 104800 1743167900 20150 20100 20150 20100 328
486 20250408 104700 1736575050 20100 20150 20150 20050 87
487 20250408 104600 1734826550 20100 20150 20150 20050 24
488 20250408 104500 1734344650 20150 20150 20150 20150 12
489 20250408 104400 1734102850 20150 20100 20150 20050 63
490 20250408 104300 1732836750 20150 20150 20150 20100 563
491 20250408 104200 1721520150 20150 20100 20150 20100 28
492 20250408 104100 1720956750 20100 20050 20100 20050 22
493 20250408 104000 1720515100 20100 20150 20150 20100 61
494 20250408 103900 1719288400 20100 20150 20150 20100 14
495 20250408 103800 1719006650 20100 20100 20150 20100 105
496 20250408 103700 1716895950 20100 20150 20150 20100 162
497 20250408 103600 1713639500 20150 20050 20150 20050 324
498 20250408 103500 1707134250 20050 20050 20050 20000 53
499 20250408 103400 1706074150 20050 19990 20050 19990 103
500 20250408 103300 1704014040 20000 20050 20050 20000 83
501 20250408 103200 1702352540 20050 19940 20050 19940 57
502 20250408 103100 1701212850 20050 20000 20050 19860 694
503 20250408 103000 1687349090 20000 20050 20050 19980 498
504 20250408 102900 1677387860 20050 20100 20100 20050 19
505 20250408 102800 1677006760 20050 20050 20100 20050 118
506 20250408 102700 1674640410 20050 20050 20150 20050 56
507 20250408 102600 1673517510 20100 20150 20150 20050 344
508 20250408 102500 1666606710 20100 20150 20150 20000 158
509 20250408 102400 1663434660 20100 20050 20150 20000 301
510 20250408 102300 1657391860 20000 20100 20100 20000 136
511 20250408 102200 1654669210 20100 20000 20100 20000 621
512 20250408 102100 1642248560 20000 20000 20050 19990 403
513 20250408 102000 1634185970 19980 20000 20050 19980 73
514 20250408 101900 1632726670 20000 19980 20050 19980 57
515 20250408 101800 1631586890 19980 19900 19990 19890 98
516 20250408 101700 1629632600 19980 20100 20100 19980 48
517 20250408 101600 1628673260 20100 20100 20100 19990 44
518 20250408 101500 1627793260 20100 19980 20100 19980 145
519 20250408 101400 1624892980 20000 20050 20050 19980 1250
520 20250408 101300 1599891640 20100 20000 20100 20000 579
521 20250408 101200 1588298640 20100 20000 20100 20000 5486
522 20250408 101100 1478566740 20050 19890 20050 19870 2176
523 20250408 101000 1435085440 19890 19900 19900 19860 48
524 20250408 100900 1434131950 19910 19850 19910 19850 212
525 20250408 100800 1429915220 19840 19850 19850 19820 233
526 20250408 100700 1425294780 19860 19860 19860 19830 172
527 20250408 100600 1421879410 19860 19870 19900 19830 1269
528 20250408 100500 1396684290 19870 19900 19900 19870 1364
529 20250408 100400 1369558830 19890 19930 19930 19880 327
530 20250408 100300 1363055920 19940 19930 19940 19890 120
531 20250408 100200 1360665850 19890 19880 19940 19880 234
532 20250408 100100 1356008120 19940 19940 19940 19870 844
533 20250408 100000 1339199590 19950 19940 19970 19910 819
534 20250408 095900 1322875680 19940 19910 19970 19910 112
535 20250408 095800 1320640950 19980 19990 19990 19980 29
536 20250408 095700 1320061270 20000 20050 20050 19870 7090
537 20250408 095600 1178389950 20100 20100 20100 20000 860
538 20250408 095500 1161148150 20100 20100 20100 20050 124
539 20250408 095400 1158656900 20100 20100 20100 20100 102
540 20250408 095300 1156606700 20100 20100 20100 20050 65
541 20250408 095200 1155300300 20100 20100 20100 20050 606
542 20250408 095100 1143120150 20100 20100 20150 20100 298
543 20250408 095000 1137129000 20100 20050 20100 20050 19
544 20250408 094900 1136747350 20050 20100 20100 20050 192
545 20250408 094800 1132891700 20100 20150 20150 20100 15
546 20250408 094700 1132589950 20100 20150 20150 20100 53
547 20250408 094600 1131524600 20100 20050 20100 20050 106
548 20250408 094500 1129398350 20100 20100 20100 20050 186
549 20250408 094400 1125660050 20100 20100 20100 20100 32
550 20250408 094300 1125016850 20150 20200 20250 20050 6305
551 20250408 094200 998254900 20200 20350 20350 20200 830
552 20250408 094100 981426300 20350 20400 20400 20350 624
553 20250408 094000 968727800 20350 20350 20400 20300 175
554 20250408 093900 965168000 20350 20350 20350 20350 0
555 20250408 093800 965168000 20350 20300 20350 20300 158
556 20250408 093700 961957200 20400 20350 20400 20350 21
557 20250408 093600 961529750 20350 20400 20400 20350 461
558 20250408 093500 952148250 20350 20300 20350 20300 221
559 20250408 093400 947652050 20300 20300 20300 20300 2
560 20250408 093300 947611450 20300 20350 20350 20300 106
561 20250408 093200 945459000 20350 20350 20350 20350 12
562 20250408 093100 945214800 20400 20400 20450 20350 182
563 20250408 093000 941497750 20450 20450 20450 20450 144
564 20250408 092900 938552950 20500 20400 20500 20400 2806
565 20250408 092800 881100250 20400 20400 20500 20400 1682
566 20250408 092700 846758050 20450 20350 20450 20350 903
567 20250408 092600 828359750 20350 20350 20450 20350 4274
568 20250408 092500 741196200 20350 20350 20350 20300 808
569 20250408 092400 724754000 20300 20350 20350 20300 2450
570 20250408 092300 675015500 20350 20350 20400 20350 239
571 20250408 092200 670150650 20350 20300 20350 20200 2395
572 20250408 092100 621524900 20300 20250 20300 20200 241
573 20250408 092000 616642800 20250 20200 20250 20150 390
574 20250408 091900 608763900 20200 20150 20250 20150 567
575 20250408 091800 597319350 20100 20100 20150 20100 519
576 20250408 091700 586885450 20100 20100 20150 20050 875
577 20250408 091600 569325750 20100 20150 20200 20100 1003
578 20250408 091500 549129600 20200 20200 20250 20150 1389
579 20250408 091400 521122650 20200 20150 20250 20150 606
580 20250408 091300 508878950 20200 20200 20200 20200 197
581 20250408 091200 504899550 20250 20250 20250 20250 328
582 20250408 091100 498257550 20250 20250 20300 20250 197
583 20250408 091000 494268150 20250 20250 20300 20150 1708
584 20250408 090900 459749350 20250 20250 20250 20250 44
585 20250408 090800 458858350 20300 20300 20350 20200 2740
586 20250408 090700 403303600 20300 20250 20300 20250 405
587 20250408 090600 395097250 20300 20250 20300 20250 514
588 20250408 090500 384685450 20250 20300 20350 20250 1277
589 20250408 090400 358777250 20300 20400 20400 20300 1678
590 20250408 090300 324564150 20350 20350 20450 20350 1862
591 20250408 090200 286587900 20250 20200 20400 20150 1426
592 20250408 090100 257677250 20250 20300 20350 20200 3275
593 20250408 090000 191206700 20350 20450 20550 20250 9324