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

597
028300/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185500,25815783250,55800,55800,55800,55800,29847
20250408,185400,25815783250,55800,55800,55800,55800,0
20250408,185300,25815783250,55800,55800,55800,55800,0
20250408,185200,25815783250,55800,55800,55800,55800,0
20250408,185100,25815783250,55800,55800,55800,55800,0
20250408,185000,25815783250,55800,55800,55800,55800,0
20250408,184900,25815783250,55800,55800,55800,55800,0
20250408,184800,25815783250,55800,55800,55800,55800,0
20250408,184700,25815783250,55800,55800,55800,55800,0
20250408,184600,25815783250,55800,55800,55800,55800,0
20250408,184500,25815783250,55800,55800,55800,55800,0
20250408,184400,25815783250,55800,55800,55800,55800,0
20250408,184300,25815783250,55800,55800,55800,55800,0
20250408,184200,25815783250,55800,55800,55800,55800,0
20250408,184100,25815783250,55800,55800,55800,55800,0
20250408,184000,25815783250,55800,55800,55800,55800,0
20250408,183900,25815783250,55800,55800,55800,55800,0
20250408,183800,25815783250,55800,55800,55800,55800,0
20250408,183700,25815783250,55800,55800,55800,55800,0
20250408,183600,25815783250,55800,55800,55800,55800,0
20250408,183500,25815783250,55800,55800,55800,55800,0
20250408,183400,25815783250,55800,55800,55800,55800,0
20250408,183300,25815783250,55800,55800,55800,55800,0
20250408,183200,25815783250,55800,55800,55800,55800,0
20250408,183100,25815783250,55800,55800,55800,55800,0
20250408,183000,25815783250,55800,55800,55800,55800,0
20250408,182900,25815783250,55800,55800,55800,55800,0
20250408,182800,25815783250,55800,55800,55800,55800,0
20250408,182700,25815783250,55800,55800,55800,55800,0
20250408,182600,25815783250,55800,55800,55800,55800,0
20250408,182500,25815783250,55800,55800,55800,55800,29847
20250408,182400,25815783250,55800,55800,55800,55800,0
20250408,182300,25815783250,55800,55800,55800,55800,0
20250408,182200,25815783250,55800,55800,55800,55800,0
20250408,182100,25815783250,55800,55800,55800,55800,0
20250408,182000,25815783250,55800,55800,55800,55800,0
20250408,181900,25815783250,55800,55800,55800,55800,0
20250408,181800,25815783250,55800,55800,55800,55800,0
20250408,181700,25815783250,55800,55800,55800,55800,0
20250408,181600,25815783250,55800,55800,55800,55800,0
20250408,181500,25815783250,55800,55800,55800,55800,0
20250408,181400,25815783250,55800,55800,55800,55800,0
20250408,181300,25815783250,55800,55800,55800,55800,0
20250408,181200,25815783250,55800,55800,55800,55800,0
20250408,181100,25815783250,55800,55800,55800,55800,0
20250408,181000,25815783250,55800,55800,55800,55800,0
20250408,180900,25815783250,55800,55800,55800,55800,0
20250408,180800,25815783250,55800,55800,55800,55800,0
20250408,180700,25815783250,55800,55800,55800,55800,0
20250408,180600,25815783250,55800,55800,55800,55800,0
20250408,180500,25815783250,55800,55800,55800,55800,0
20250408,180400,25815783250,55800,55800,55800,55800,0
20250408,180300,25815783250,55800,55800,55800,55800,0
20250408,180200,25815783250,55800,55800,55800,55800,0
20250408,180100,25815783250,55800,55800,55800,55800,0
20250408,180000,25815783250,55800,55800,55800,55800,0
20250408,175900,25815783250,55800,55800,55800,55800,0
20250408,175800,25815783250,55800,55800,55800,55800,0
20250408,175700,25815783250,55800,55800,55800,55800,0
20250408,175600,25815783250,55800,55800,55800,55800,0
20250408,175500,25815783250,55800,55800,55800,55800,29847
20250408,175400,25815783250,55800,55800,55800,55800,0
20250408,175300,25815783250,55800,55800,55800,55800,0
20250408,175200,25815783250,55800,55800,55800,55800,0
20250408,175100,25815783250,55800,55800,55800,55800,0
20250408,175000,25815783250,55800,55800,55800,55800,0
20250408,174900,25815783250,55800,55800,55800,55800,0
20250408,174800,25815783250,55800,55800,55800,55800,0
20250408,174700,25815783250,55800,55800,55800,55800,0
20250408,174600,25815783250,55800,55800,55800,55800,0
20250408,174500,25815783250,55800,55800,55800,55800,0
20250408,174400,25815783250,55800,55800,55800,55800,0
20250408,174300,25815783250,55800,55800,55800,55800,0
20250408,174200,25815783250,55800,55800,55800,55800,0
20250408,174100,25815783250,55800,55800,55800,55800,0
20250408,174000,25815783250,55800,55800,55800,55800,0
20250408,173900,25815783250,55800,55800,55800,55800,0
20250408,173800,25815783250,55800,55800,55800,55800,0
20250408,173700,25815783250,55800,55800,55800,55800,0
20250408,173600,25815783250,55800,55800,55800,55800,0
20250408,173500,25815783250,55800,55800,55800,55800,0
20250408,173400,25815783250,55800,55800,55800,55800,0
20250408,173300,25815783250,55800,55800,55800,55800,0
20250408,173200,25815783250,55800,55800,55800,55800,0
20250408,173100,25815783250,55800,55800,55800,55800,0
20250408,173000,25815783250,55800,55800,55800,55800,0
20250408,172900,25815783250,55800,55800,55800,55800,0
20250408,172800,25815783250,55800,55800,55800,55800,0
20250408,172700,25815783250,55800,55800,55800,55800,0
20250408,172600,25815783250,55800,55800,55800,55800,0
20250408,172500,25815783250,55800,55800,55800,55800,29847
20250408,172400,25815783250,55800,55800,55800,55800,0
20250408,172300,25815783250,55800,55800,55800,55800,0
20250408,172200,25815783250,55800,55800,55800,55800,0
20250408,172100,25815783250,55800,55800,55800,55800,0
20250408,172000,25815783250,55800,55800,55800,55800,0
20250408,171900,25815783250,55800,55800,55800,55800,0
20250408,171800,25815783250,55800,55800,55800,55800,0
20250408,171700,25815783250,55800,55800,55800,55800,0
20250408,171600,25815783250,55800,55800,55800,55800,0
20250408,171500,25815783250,55800,55800,55800,55800,0
20250408,171400,25815783250,55800,55800,55800,55800,0
20250408,171300,25815783250,55800,55800,55800,55800,0
20250408,171200,25815783250,55800,55800,55800,55800,0
20250408,171100,25815783250,55800,55800,55800,55800,0
20250408,171000,25815783250,55800,55800,55800,55800,0
20250408,170900,25815783250,55800,55800,55800,55800,0
20250408,170800,25815783250,55800,55800,55800,55800,0
20250408,170700,25815783250,55800,55800,55800,55800,0
20250408,170600,25815783250,55800,55800,55800,55800,0
20250408,170500,25815783250,55800,55800,55800,55800,0
20250408,170400,25815783250,55800,55800,55800,55800,0
20250408,170300,25815783250,55800,55800,55800,55800,0
20250408,170200,25815783250,55800,55800,55800,55800,0
20250408,170100,25815783250,55800,55800,55800,55800,0
20250408,170000,25815783250,55800,55800,55800,55800,0
20250408,165900,25815783250,55800,55800,55800,55800,0
20250408,165800,25815783250,55800,55800,55800,55800,0
20250408,165700,25815783250,55800,55800,55800,55800,0
20250408,165600,25815783250,55800,55800,55800,55800,0
20250408,165500,25815783250,55800,55800,55800,55800,29847
20250408,165400,25815783250,55800,55800,55800,55800,0
20250408,165300,25815783250,55800,55800,55800,55800,0
20250408,165200,25815783250,55800,55800,55800,55800,0
20250408,165100,25815783250,55800,55800,55800,55800,0
20250408,165000,25815783250,55800,55800,55800,55800,0
20250408,164900,25815783250,55800,55800,55800,55800,0
20250408,164800,25815783250,55800,55800,55800,55800,0
20250408,164700,25815783250,55800,55800,55800,55800,0
20250408,164600,25815783250,55800,55800,55800,55800,0
20250408,164500,25815783250,55800,55800,55800,55800,0
20250408,164400,25815783250,55800,55800,55800,55800,0
20250408,164300,25815783250,55800,55800,55800,55800,0
20250408,164200,25815783250,55800,55800,55800,55800,0
20250408,164100,25815783250,55800,55800,55800,55800,0
20250408,164000,25815783250,55800,55800,55800,55800,0
20250408,163900,25815783250,55800,55800,55800,55800,0
20250408,163800,25815783250,55800,55800,55800,55800,0
20250408,163700,25815783250,55800,55800,55800,55800,0
20250408,163600,25815783250,55800,55800,55800,55800,0
20250408,163500,25815783250,55800,55800,55800,55800,0
20250408,163400,25815783250,55800,55800,55800,55800,0
20250408,163300,25815783250,55800,55800,55800,55800,0
20250408,163200,25815783250,55800,55800,55800,55800,0
20250408,163100,25815783250,55800,55800,55800,55800,0
20250408,163000,25815783250,55800,55800,55800,55800,0
20250408,162900,25815783250,55800,55800,55800,55800,0
20250408,162800,25815783250,55800,55800,55800,55800,0
20250408,162700,25815783250,55800,55800,55800,55800,0
20250408,162600,25815783250,55800,55800,55800,55800,0
20250408,162500,25815783250,55800,55800,55800,55800,29847
20250408,162400,25815783250,55800,55800,55800,55800,0
20250408,162300,25815783250,55800,55800,55800,55800,0
20250408,162200,25815783250,55800,55800,55800,55800,0
20250408,162100,25815783250,55800,55800,55800,55800,0
20250408,162000,25815783250,55800,55800,55800,55800,0
20250408,161900,25815783250,55800,55800,55800,55800,0
20250408,161800,25815783250,55800,55800,55800,55800,0
20250408,161700,25815783250,55800,55800,55800,55800,0
20250408,161600,25815783250,55800,55800,55800,55800,0
20250408,161500,25815783250,55800,55800,55800,55800,0
20250408,161400,25815783250,55800,55800,55800,55800,0
20250408,161300,25815783250,55800,55800,55800,55800,0
20250408,161200,25815783250,55800,55800,55800,55800,0
20250408,161100,25815783250,55800,55800,55800,55800,0
20250408,161000,25815783250,55800,55800,55800,55800,0
20250408,160900,25815783250,55800,55800,55800,55800,0
20250408,160800,25815783250,55800,55800,55800,55800,0
20250408,160700,25815783250,55800,55800,55800,55800,0
20250408,160600,25815783250,55800,55800,55800,55800,0
20250408,160500,25815783250,55800,55800,55800,55800,0
20250408,160400,25815783250,55800,55800,55800,55800,0
20250408,160300,25815783250,55800,55800,55800,55800,0
20250408,160200,25815783250,55800,55800,55800,55800,0
20250408,160100,25815783250,55800,55800,55800,55800,0
20250408,160000,25815783250,55800,55800,55800,55800,0
20250408,155900,25815783250,55800,55800,55800,55800,0
20250408,155800,25815783250,55800,55800,55800,55800,0
20250408,155700,25815783250,55800,55800,55800,55800,0
20250408,155600,25815783250,55800,55800,55800,55800,0
20250408,155500,25815783250,55800,55800,55800,55800,29847
20250408,155400,25815783250,55800,55800,55800,55800,0
20250408,155300,25815783250,55800,55800,55800,55800,0
20250408,155200,25815783250,55800,55800,55800,55800,0
20250408,155100,25815783250,55800,55800,55800,55800,0
20250408,155000,25815783250,55800,55800,55800,55800,0
20250408,154900,25815783250,55800,55800,55800,55800,0
20250408,154800,25815783250,55800,55800,55800,55800,0
20250408,154700,25815783250,55800,55800,55800,55800,0
20250408,154600,25815783250,55800,55800,55800,55800,0
20250408,154500,25815783250,55800,55800,55800,55800,0
20250408,154400,25815783250,55800,55800,55800,55800,0
20250408,154300,25815783250,55800,55800,55800,55800,0
20250408,154200,25815783250,55800,55800,55800,55800,0
20250408,154100,25815783250,55800,55800,55800,55800,0
20250408,154000,25815783250,55800,55800,55800,55800,0
20250408,153900,25815783250,55800,55800,55800,55800,0
20250408,153800,25815783250,55800,55800,55800,55800,0
20250408,153700,25815783250,55800,55800,55800,55800,0
20250408,153600,25815783250,55800,55800,55800,55800,0
20250408,153500,25815783250,55800,55800,55800,55800,0
20250408,153400,25815783250,55800,55800,55800,55800,0
20250408,153300,25815783250,55800,55800,55800,55800,0
20250408,153200,25815783250,55800,55800,55800,55800,0
20250408,153100,25815783250,55800,55800,55800,55800,0
20250408,153000,25815783250,55800,55800,55800,55800,29847
20250408,152900,24150320650,55600,55600,55600,55600,0
20250408,152800,24150320650,55600,55600,55600,55600,0
20250408,152700,24150320650,55600,55600,55600,55600,0
20250408,152600,24150320650,55600,55600,55600,55600,0
20250408,152500,24150320650,55600,55600,55600,55600,0
20250408,152400,24150320650,55600,55600,55600,55600,0
20250408,152300,24150320650,55600,55600,55600,55600,0
20250408,152200,24150320650,55600,55600,55600,55600,0
20250408,152100,24150320650,55600,55600,55600,55600,0
20250408,152000,24150320650,55600,55600,55600,55600,0
20250408,151900,24150320650,55600,55500,55700,55400,7185
20250408,151800,23751362050,55600,55700,55700,55500,2161
20250408,151700,23631182850,55700,55700,55700,55600,1609
20250408,151600,23541613450,55600,55600,55700,55500,5937
20250408,151500,23211287650,55600,55500,55600,55500,175
20250408,151400,23201570400,55500,55550,55600,55500,1158
20250408,151300,23137211700,55500,55600,55600,55500,533
20250408,151200,23107623150,55550,55550,55600,55500,566
20250408,151100,23076200650,55550,55500,55600,55500,246
20250408,151000,23062535050,55600,55500,55600,55500,242
20250408,150900,23049093650,55500,55500,55600,55500,53
20250408,150800,23046152050,55500,55500,55500,55500,402
20250408,150700,23023841050,55500,55500,55600,55500,886
20250408,150600,22974628050,55600,55550,55600,55500,322
20250408,150500,22956755400,55600,55600,55600,55600,3
20250408,150400,22956588600,55600,55600,55600,55600,124
20250408,150300,22949694200,55600,55700,55700,55600,2955
20250408,150200,22785385000,55700,55700,55700,55600,832
20250408,150100,22739050200,55600,55600,55700,55600,98
20250408,150000,22733601300,55600,55700,55700,55600,704
20250408,145900,22694458100,55600,55700,55700,55600,564
20250408,145800,22663097800,55600,55600,55700,55600,8233
20250408,145700,22205092800,55500,55500,55600,55500,20
20250408,145600,22203982300,55500,55500,55600,55500,43
20250408,145500,22201595300,55500,55500,55500,55500,2062
20250408,145400,22087154300,55500,55400,55600,55400,1796
20250408,145300,21987489200,55500,55500,55500,55400,854
20250408,145200,21940096200,55500,55500,55500,55500,1160
20250408,145100,21875716200,55500,55500,55500,55400,343
20250408,145000,21856679800,55500,55400,55500,55400,1062
20250408,144900,21797763900,55400,55500,55500,55400,23
20250408,144800,21796489500,55400,55400,55500,55400,80
20250408,144700,21792057300,55500,55400,55500,55400,529
20250408,144600,21762749000,55500,55500,55500,55500,3
20250408,144500,21762582500,55500,55500,55500,55400,747
20250408,144400,21721124300,55500,55500,55500,55400,549
20250408,144300,21690654900,55500,55400,55500,55400,76
20250408,144200,21686439900,55500,55500,55500,55500,1595
20250408,144100,21597917400,55500,55600,55600,55500,1611
20250408,144000,21508505800,55500,55500,55500,55500,547
20250408,143900,21478147300,55600,55600,55600,55500,68
20250408,143800,21474366900,55600,55600,55600,55500,675
20250408,143700,21436839200,55600,55500,55600,55500,79
20250408,143600,21432452600,55600,55600,55600,55500,560
20250408,143500,21401362000,55500,55500,55500,55400,1780
20250408,143400,21302624500,55400,55500,55500,55400,530
20250408,143300,21273262400,55400,55400,55400,55400,620
20250408,143200,21238914400,55500,55500,55500,55500,2197
20250408,143100,21116980900,55500,55500,55550,55500,3123
20250408,143000,20943652050,55500,55500,55500,55450,27
20250408,142900,20942153750,55500,55400,55500,55400,207
20250408,142800,20930668550,55400,55400,55400,55400,11
20250408,142700,20930059150,55400,55500,55500,55400,894
20250408,142600,20880458400,55400,55500,55500,55400,1677
20250408,142500,20787536100,55500,55450,55500,55400,632
20250408,142400,20752462600,55500,55500,55550,55450,1214
20250408,142300,20685085050,55500,55500,55500,55450,1944
20250408,142200,20577194050,55500,55500,55600,55500,1423
20250408,142100,20498215850,55500,55400,55500,55400,665
20250408,142000,20461311350,55500,55500,55500,55400,360
20250408,141900,20441359350,55500,55400,55500,55400,170
20250408,141800,20431927950,55500,55500,55500,55400,1197
20250408,141700,20365570950,55500,55500,55500,55500,1268
20250408,141600,20295196950,55600,55500,55600,55500,127
20250408,141500,20288140050,55600,55500,55600,55500,321
20250408,141400,20270302550,55600,55600,55600,55500,705
20250408,141300,20231154550,55600,55600,55600,55600,181
20250408,141200,20221090950,55500,55600,55600,55500,539
20250408,141100,20191174150,55600,55600,55600,55500,917
20250408,141000,20140238950,55600,55600,55600,55600,502
20250408,140900,20112327750,55600,55600,55600,55500,1001
20250408,140800,20056673250,55600,55600,55600,55500,130
20250408,140700,20049455150,55500,55500,55600,55500,726
20250408,140600,20009091050,55600,55700,55700,55600,536
20250408,140500,19979287450,55700,55700,55700,55600,157
20250408,140400,19970544150,55600,55600,55600,55600,421
20250408,140300,19947136550,55600,55600,55600,55600,317
20250408,140200,19929511350,55600,55600,55700,55600,220
20250408,140100,19917275900,55700,55600,55700,55600,917
20250408,140000,19866289200,55500,55500,55600,55500,643
20250408,135900,19830598200,55500,55500,55600,55400,318
20250408,135800,19812968000,55500,55500,55500,55500,933
20250408,135700,19761186500,55500,55500,55600,55500,170
20250408,135600,19751740800,55500,55500,55600,55500,1232
20250408,135500,19683364200,55500,55500,55600,55400,269
20250408,135400,19668432600,55500,55500,55500,55500,207
20250408,135300,19656944100,55500,55500,55550,55500,533
20250408,135200,19627357600,55500,55500,55600,55500,1083
20250408,135100,19567203200,55600,55400,55600,55400,3062
20250408,135000,19397149800,55500,55500,55500,55400,672
20250408,134900,19359912400,55500,55400,55500,55400,542
20250408,134800,19329881800,55400,55400,55500,55400,844
20250408,134700,19283064000,55400,55400,55500,55400,99
20250408,134600,19277576600,55500,55400,55500,55400,119
20250408,134500,19270976100,55400,55500,55500,55400,118
20250408,134400,19264438400,55500,55450,55500,55400,58
20250408,134300,19261222650,55400,55400,55400,55400,28
20250408,134200,19259671450,55400,55400,55500,55400,244
20250408,134100,19246151650,55400,55400,55400,55400,1277
20250408,134000,19175405850,55400,55400,55400,55300,3865
20250408,133900,18961297050,55400,55300,55400,55300,317
20250408,133800,18943765650,55400,55300,55400,55300,1568
20250408,133700,18857053250,55300,55400,55400,55300,2148
20250408,133600,18738236250,55400,55400,55400,55300,174
20250408,133500,18728599050,55400,55400,55400,55300,691
20250408,133400,18690318650,55400,55400,55400,55300,365
20250408,133300,18670128650,55400,55400,55500,55400,5980
20250408,133200,18338798550,55400,55500,55500,55400,235
20250408,133100,18325777950,55500,55500,55500,55500,1807
20250408,133000,18225489450,55500,55500,55500,55400,2709
20250408,132900,18075147050,55500,55500,55500,55500,734
20250408,132800,18034410050,55600,55500,55600,55500,76
20250408,132700,18030189550,55500,55500,55500,55500,4339
20250408,132600,17789375050,55500,55600,55600,55500,1008
20250408,132500,17733371550,55600,55600,55600,55600,89
20250408,132400,17728423150,55600,55600,55600,55600,1200
20250408,132300,17661703150,55700,55600,55700,55600,1657
20250408,132200,17569570750,55600,55600,55600,55500,843
20250408,132100,17522714950,55600,55600,55600,55500,344
20250408,132000,17503588850,55600,55600,55600,55500,4020
20250408,131900,17280084650,55700,55700,55700,55700,155
20250408,131800,17271451150,55600,55700,55700,55600,273
20250408,131700,17256267850,55700,55700,55700,55700,60
20250408,131600,17252925850,55700,55650,55700,55600,538
20250408,131500,17222960300,55700,55700,55700,55600,1830
20250408,131400,17121029400,55700,55700,55700,55600,76
20250408,131300,17116796550,55600,55600,55700,55600,12
20250408,131200,17116129050,55700,55700,55700,55600,1816
20250408,131100,17015032850,55700,55700,55800,55700,522
20250408,131000,16985956650,55700,55700,55800,55700,282
20250408,130900,16970249150,55700,55700,55800,55700,973
20250408,130800,16916052750,55700,55800,55800,55700,1025
20250408,130700,16858956650,55800,55800,55800,55800,294
20250408,130600,16842551450,55800,55800,55800,55800,535
20250408,130500,16812698450,55800,55900,55900,55800,1548
20250408,130400,16726314400,55900,55900,55900,55900,30
20250408,130300,16724637400,55900,55800,55900,55800,165
20250408,130200,16715420200,55900,55900,55900,55800,121
20250408,130100,16708662700,55900,55800,55900,55800,129
20250408,130000,16701458000,55900,55800,55900,55800,641
20250408,125900,16665686500,55700,55800,55800,55700,958
20250408,125800,16612252100,55800,55800,55800,55700,108
20250408,125700,16606231600,55800,55800,55800,55700,316
20250408,125600,16588601200,55700,55700,55700,55700,45
20250408,125500,16586094700,55700,55700,55800,55700,295
20250408,125400,16569659500,55800,55700,55800,55700,515
20250408,125300,16540972900,55700,55700,55700,55700,1874
20250408,125200,16436591100,55700,55600,55700,55600,341
20250408,125100,16417600400,55600,55800,55800,55600,282
20250408,125000,16401887500,55700,55700,55700,55700,31
20250408,124900,16400160800,55700,55700,55800,55700,521
20250408,124800,16371140900,55800,55700,55800,55600,166
20250408,124700,16361892900,55800,55800,55800,55700,612
20250408,124600,16327801700,55800,55800,55800,55700,413
20250408,124500,16304791300,55800,55800,55800,55700,56
20250408,124400,16301667000,55800,55800,55900,55700,382
20250408,124300,16280346200,55800,55800,55800,55800,750
20250408,124200,16238496200,55800,55800,55800,55700,100
20250408,124100,16232916800,55700,55700,55700,55700,553
20250408,124000,16202114700,55700,55800,55800,55700,74
20250408,123900,16197986100,55800,55700,55800,55700,126
20250408,123800,16190962600,55800,55800,55800,55700,28
20250408,123700,16189400300,55800,55800,55800,55800,81
20250408,123600,16184880500,55700,55700,55900,55700,1624
20250408,123500,16094185300,55700,55700,55800,55700,1723
20250408,123400,15998178200,55800,55800,55800,55800,56
20250408,123300,15995053400,55800,55800,55800,55800,98
20250408,123200,15989585000,55800,55800,55850,55700,538
20250408,123100,15959561800,55800,55700,55800,55700,602
20250408,123000,15925977500,55700,55600,55700,55600,475
20250408,122900,15899522000,55700,55700,55700,55600,474
20250408,122800,15873120300,55700,55700,55800,55700,549
20250408,122700,15842537900,55700,55700,55800,55600,1260
20250408,122600,15772276600,55700,55700,55700,55600,548
20250408,122500,15741753600,55700,55700,55700,55700,259
20250408,122400,15727327300,55700,55700,55700,55600,473
20250408,122300,15701002000,55600,55800,55800,55600,1721
20250408,122200,15605139900,55800,55700,55800,55700,158
20250408,122100,15596333300,55700,55700,55800,55700,76
20250408,122000,15592095300,55800,55800,55800,55800,79
20250408,121900,15587687100,55800,55800,55800,55800,112
20250408,121800,15581437500,55800,55700,55800,55700,41
20250408,121700,15579149800,55700,55800,55800,55700,120
20250408,121600,15572459400,55800,55800,55800,55750,346
20250408,121500,15553152700,55800,55800,55800,55700,675
20250408,121400,15515494700,55800,55800,55900,55700,266
20250408,121300,15500660300,55800,55800,55900,55800,368
20250408,121200,15480123000,55800,55900,55900,55800,786
20250408,121100,15436260100,55900,55900,55900,55800,195
20250408,121000,15425371600,55900,55900,55900,55800,171
20250408,120900,15415824700,55800,55900,55900,55800,67
20250408,120800,15412082000,55900,55900,56000,55900,1565
20250408,120700,15324595600,56000,56000,56000,56000,81
20250408,120600,15320059600,56000,56000,56000,55900,85
20250408,120500,15315305600,56000,56000,56000,55900,241
20250408,120400,15301823600,56000,56000,56100,56000,1881
20250408,120300,15196485100,56000,56000,56000,56000,74
20250408,120200,15192341100,56000,56000,56000,56000,49
20250408,120100,15189597100,56000,56000,56000,55900,169
20250408,120000,15180143400,56000,56100,56100,55900,2090
20250408,115900,15063103000,56100,56100,56100,56000,206
20250408,115800,15051546800,56100,56100,56100,56000,278
20250408,115700,15035951300,56100,56100,56100,56000,128
20250408,115600,15028776500,56050,56000,56100,56000,1279
20250408,115500,14957030200,56100,56100,56100,56000,309
20250408,115400,14939705700,56000,56100,56100,56000,66
20250408,115300,14936005700,56100,56100,56100,56000,92
20250408,115200,14930846600,56000,56050,56100,56000,68
20250408,115100,14927032200,56100,56100,56100,56000,51
20250408,115000,14924172400,56100,56000,56100,56000,88
20250408,114900,14919235700,56000,56000,56100,56000,248
20250408,114800,14905341600,56100,56000,56100,56000,112
20250408,114700,14899063500,56000,56100,56100,56000,297
20250408,114600,14882425300,56000,56000,56000,56000,33
20250408,114500,14880577300,56100,56000,56100,55900,668
20250408,114400,14843126100,56000,56200,56200,55900,592
20250408,114300,14809991800,56100,56100,56100,56000,1953
20250408,114200,14700478500,56000,56100,56100,56000,825
20250408,114100,14654271300,56000,56100,56100,56000,692
20250408,114000,14615518800,56100,56000,56100,56000,535
20250408,113900,14585553700,56000,56000,56100,56000,453
20250408,113800,14560177900,56100,56000,56100,56000,1640
20250408,113700,14468337700,56000,56100,56100,56000,495
20250408,113600,14440609200,56100,56000,56100,56000,70
20250408,113500,14436684200,56000,56100,56100,56000,290
20250408,113400,14420437300,56000,56100,56100,56000,256
20250408,113300,14406090800,56100,56100,56100,56000,185
20250408,113200,14395714500,56100,56100,56100,56000,27
20250408,113100,14394200300,56100,56100,56200,56100,427
20250408,113000,14370231800,56100,56100,56100,56100,367
20250408,112900,14349643100,56200,56300,56300,56200,3323
20250408,112800,14162885000,56200,56200,56300,56200,2420
20250408,112700,14026851400,56200,56100,56200,56100,140
20250408,112600,14018991800,56200,56100,56200,56100,2180
20250408,112500,13896627100,56200,56100,56200,56100,63
20250408,112400,13893092400,56100,56100,56200,56100,302
20250408,112300,13876147400,56100,56100,56100,56100,19
20250408,112200,13875081500,56100,56100,56100,56100,243
20250408,112100,13861449200,56100,56100,56200,56100,854
20250408,112000,13813539700,56100,56200,56300,56100,812
20250408,111900,13767903800,56300,56200,56300,56200,1409
20250408,111800,13688716400,56200,56200,56300,56200,638
20250408,111700,13652860700,56200,56200,56300,56200,1005
20250408,111600,13596367900,56200,56300,56300,56200,59
20250408,111500,13593052000,56200,56200,56200,56200,147
20250408,111400,13584790600,56200,56200,56200,56200,1124
20250408,111300,13521621800,56200,56200,56300,56200,776
20250408,111200,13477992500,56100,56200,56200,56100,2175
20250408,111100,13355835200,56200,56200,56300,56200,774
20250408,111000,13312335600,56100,56100,56200,56100,489
20250408,110900,13284878500,56100,56200,56200,56100,207
20250408,110800,13273265600,56200,56100,56200,56100,145
20250408,110700,13265130800,56100,56200,56200,56100,84
20250408,110600,13260418200,56200,56100,56200,56100,49
20250408,110500,13257665050,56200,56200,56200,56200,28
20250408,110400,13256091450,56200,56200,56300,56200,1720
20250408,110300,13159358950,56200,56200,56300,56200,511
20250408,110200,13130640550,56200,56100,56300,56100,410
20250408,110100,13107596250,56200,56100,56300,56100,2878
20250408,110000,12945810150,56200,56100,56200,56100,99
20250408,105900,12940252650,56100,56200,56200,56100,566
20250408,105800,12908448750,56200,56200,56200,56200,11
20250408,105700,12907830550,56200,56200,56200,56200,693
20250408,105600,12868883950,56200,56200,56300,56200,4407
20250408,105500,12621103350,56100,56000,56150,56000,2843
20250408,105400,12461643250,56100,56100,56200,56100,1119
20250408,105300,12398865050,56100,56100,56100,56100,403
20250408,105200,12376256750,56100,56000,56100,56000,142
20250408,105100,12368303650,56000,56000,56100,55900,1080
20250408,105000,12307790550,56000,56000,56000,56000,1497
20250408,104900,12223958550,56000,56000,56100,56000,880
20250408,104800,12174678450,56000,55900,56000,55900,1930
20250408,104700,12066599650,56000,55950,56000,55950,10
20250408,104600,12066039900,56000,56000,56000,56000,39
20250408,104500,12063855900,55900,56000,56000,55900,781
20250408,104400,12020126400,56000,56000,56000,56000,704
20250408,104300,11980702400,56100,56000,56100,56000,1752
20250408,104200,11882438000,56100,56100,56100,56100,68
20250408,104100,11878623200,56100,56200,56200,56100,1034
20250408,104000,11820608800,56100,56100,56200,56100,2637
20250408,103900,11672411900,56100,56100,56100,56000,1459
20250408,103800,11590564000,56200,56100,56200,56000,1544
20250408,103700,11503944200,56100,56000,56100,56000,829
20250408,103600,11457464500,56000,56000,56100,56000,149
20250408,103500,11449120400,56100,56000,56100,56000,1163
20250408,103400,11383968700,55900,55900,56000,55900,656
20250408,103300,11347289000,55900,55900,55900,55900,530
20250408,103200,11317662000,55900,55900,55900,55900,21
20250408,103100,11316488100,55900,55800,55900,55800,137
20250408,103000,11308843100,55800,56000,56000,55800,822
20250408,102900,11262904100,55900,56000,56000,55900,1166
20250408,102800,11197713200,56000,56000,56000,56000,144
20250408,102700,11189649200,56000,56000,56100,55900,776
20250408,102600,11146190700,56000,56000,56000,55900,1924
20250408,102500,11038448200,55900,55900,56000,55900,1045
20250408,102400,10979954300,55900,55900,55900,55800,561
20250408,102300,10948602200,55900,55900,56000,55900,112
20250408,102200,10942341300,55900,55600,55900,55600,1924
20250408,102100,10834904500,55700,55700,55700,55600,507
20250408,102000,10806665100,55700,55700,55700,55700,1588
20250408,101900,10718213500,55700,55800,55800,55600,362
20250408,101800,10698076500,55800,55700,55800,55700,1107
20250408,101700,10636392400,55800,55800,55800,55700,280
20250408,101600,10620794900,55800,55800,55800,55700,501
20250408,101500,10592886000,55700,55700,55700,55700,560
20250408,101400,10561694000,55600,55700,55800,55600,556
20250408,101300,10530715750,55700,55700,55800,55600,1304
20250408,101200,10458080950,55600,55400,55600,55400,3009
20250408,101100,10291040900,55450,55500,55500,55400,231
20250408,101000,10278242500,55500,55500,55500,55400,186
20250408,100900,10267923400,55400,55300,55500,55300,806
20250408,100800,10223267800,55500,55400,55500,55300,3187
20250408,100700,10046702500,55500,55500,55500,55400,180
20250408,100600,10036717800,55500,55400,55500,55400,644
20250408,100500,10001038100,55400,55500,55600,55400,5036
20250408,100400,9721958600,55500,55600,55600,55450,1499
20250408,100300,9638760200,55600,55600,55600,55500,141
20250408,100200,9630928400,55600,55600,55600,55500,777
20250408,100100,9587727800,55600,55550,55600,55400,4305
20250408,100000,9348710450,55600,55600,55600,55500,2477
20250408,095900,9211111650,55600,55700,55700,55600,2338
20250408,095800,9081093200,55600,55800,55800,55600,8243
20250408,095700,8622165900,55800,55900,56000,55700,3724
20250408,095600,8414289300,55900,56000,56000,55900,1287
20250408,095500,8342322800,56000,56000,56000,55900,3315
20250408,095400,8156986150,56000,56000,56000,55900,300
20250408,095300,8140196100,56000,56000,56100,56000,735
20250408,095200,8099033250,56000,56100,56200,56000,7404
20250408,095100,7684203850,56200,56200,56200,56100,66
20250408,095000,7680499150,56100,56100,56200,56100,147
20250408,094900,7672248650,56100,56100,56200,56100,114
20250408,094800,7665848050,56100,56100,56200,56100,64
20250408,094700,7662255950,56100,56200,56200,56100,1218
20250408,094600,7593858050,56200,56200,56300,56200,713
20250408,094500,7553786350,56200,56200,56300,56200,955
20250408,094400,7500114350,56200,56300,56400,56200,3150
20250408,094300,7322703050,56300,56400,56400,56200,3917
20250408,094200,7102236650,56300,56300,56400,56300,2051
20250408,094100,6986730650,56200,56200,56500,56200,7047
20250408,094000,6589603150,56200,56300,56300,56200,466
20250408,093900,6563403350,56300,56200,56300,56100,2027
20250408,093800,6449478050,56200,56100,56200,56100,1563
20250408,093700,6361690200,56100,56200,56200,56100,383
20250408,093600,6340170000,56200,56100,56300,56100,1419
20250408,093500,6260417700,56100,56200,56200,56100,60
20250408,093400,6257050300,56200,56400,56400,56200,1605
20250408,093300,6166758900,56400,56300,56400,56300,428
20250408,093200,6142647500,56300,56400,56500,56300,996
20250408,093100,6086459200,56400,56200,56400,56200,1420
20250408,093000,6006457200,56200,56300,56400,56200,422
20250408,092900,5982722300,56300,56300,56500,56200,2051
20250408,092800,5867166100,56400,56300,56400,56100,4923
20250408,092700,5589921600,56200,56100,56300,56100,1970
20250408,092600,5479250800,56100,56000,56300,56000,5831
20250408,092500,5151848000,56000,56100,56200,56000,1666
20250408,092400,5058412500,56200,56100,56200,56100,3399
20250408,092300,4867710100,56100,56200,56200,56100,845
20250408,092200,4820282700,56100,56200,56200,56100,817
20250408,092100,4774439600,56100,56300,56300,56100,1628
20250408,092000,4682973600,56200,56200,56200,56100,936
20250408,091900,4630370900,56100,56200,56300,56100,3869
20250408,091800,4412868000,56300,56300,56400,56200,6291
20250408,091700,4058663100,56300,56300,56400,56300,3124
20250408,091600,3882769600,56300,56300,56400,56200,1306
20250408,091500,3809275400,56300,56300,56400,56200,2093
20250408,091400,3691439900,56400,56350,56400,56300,2660
20250408,091300,3541655350,56350,56500,56500,56350,452
20250408,091200,3516160700,56500,56500,56700,56300,4245
20250408,091100,3276306900,56400,56400,56500,56300,1865
20250408,091000,3171110100,56400,56400,56500,56200,1536
20250408,090900,3084602600,56400,56400,56400,56200,1588
20250408,090800,2995158700,56500,56500,56600,56400,2442
20250408,090700,2857208100,56500,56600,56700,56500,2803
20250408,090600,2698720000,56600,56500,56700,56500,3337
20250408,090500,2509774000,56500,56800,56800,56500,1319
20250408,090400,2435115500,56700,56700,56900,56500,8794
20250408,090300,1936163900,56700,56600,56800,56300,5580
20250408,090200,1620142500,56500,56300,56600,56100,7295
20250408,090100,1209140100,56300,56400,56500,56200,5203
20250408,090000,916070400,56400,56400,56800,56400,16222
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185500 25815783250 55800 55800 55800 55800 29847
3 20250408 185400 25815783250 55800 55800 55800 55800 0
4 20250408 185300 25815783250 55800 55800 55800 55800 0
5 20250408 185200 25815783250 55800 55800 55800 55800 0
6 20250408 185100 25815783250 55800 55800 55800 55800 0
7 20250408 185000 25815783250 55800 55800 55800 55800 0
8 20250408 184900 25815783250 55800 55800 55800 55800 0
9 20250408 184800 25815783250 55800 55800 55800 55800 0
10 20250408 184700 25815783250 55800 55800 55800 55800 0
11 20250408 184600 25815783250 55800 55800 55800 55800 0
12 20250408 184500 25815783250 55800 55800 55800 55800 0
13 20250408 184400 25815783250 55800 55800 55800 55800 0
14 20250408 184300 25815783250 55800 55800 55800 55800 0
15 20250408 184200 25815783250 55800 55800 55800 55800 0
16 20250408 184100 25815783250 55800 55800 55800 55800 0
17 20250408 184000 25815783250 55800 55800 55800 55800 0
18 20250408 183900 25815783250 55800 55800 55800 55800 0
19 20250408 183800 25815783250 55800 55800 55800 55800 0
20 20250408 183700 25815783250 55800 55800 55800 55800 0
21 20250408 183600 25815783250 55800 55800 55800 55800 0
22 20250408 183500 25815783250 55800 55800 55800 55800 0
23 20250408 183400 25815783250 55800 55800 55800 55800 0
24 20250408 183300 25815783250 55800 55800 55800 55800 0
25 20250408 183200 25815783250 55800 55800 55800 55800 0
26 20250408 183100 25815783250 55800 55800 55800 55800 0
27 20250408 183000 25815783250 55800 55800 55800 55800 0
28 20250408 182900 25815783250 55800 55800 55800 55800 0
29 20250408 182800 25815783250 55800 55800 55800 55800 0
30 20250408 182700 25815783250 55800 55800 55800 55800 0
31 20250408 182600 25815783250 55800 55800 55800 55800 0
32 20250408 182500 25815783250 55800 55800 55800 55800 29847
33 20250408 182400 25815783250 55800 55800 55800 55800 0
34 20250408 182300 25815783250 55800 55800 55800 55800 0
35 20250408 182200 25815783250 55800 55800 55800 55800 0
36 20250408 182100 25815783250 55800 55800 55800 55800 0
37 20250408 182000 25815783250 55800 55800 55800 55800 0
38 20250408 181900 25815783250 55800 55800 55800 55800 0
39 20250408 181800 25815783250 55800 55800 55800 55800 0
40 20250408 181700 25815783250 55800 55800 55800 55800 0
41 20250408 181600 25815783250 55800 55800 55800 55800 0
42 20250408 181500 25815783250 55800 55800 55800 55800 0
43 20250408 181400 25815783250 55800 55800 55800 55800 0
44 20250408 181300 25815783250 55800 55800 55800 55800 0
45 20250408 181200 25815783250 55800 55800 55800 55800 0
46 20250408 181100 25815783250 55800 55800 55800 55800 0
47 20250408 181000 25815783250 55800 55800 55800 55800 0
48 20250408 180900 25815783250 55800 55800 55800 55800 0
49 20250408 180800 25815783250 55800 55800 55800 55800 0
50 20250408 180700 25815783250 55800 55800 55800 55800 0
51 20250408 180600 25815783250 55800 55800 55800 55800 0
52 20250408 180500 25815783250 55800 55800 55800 55800 0
53 20250408 180400 25815783250 55800 55800 55800 55800 0
54 20250408 180300 25815783250 55800 55800 55800 55800 0
55 20250408 180200 25815783250 55800 55800 55800 55800 0
56 20250408 180100 25815783250 55800 55800 55800 55800 0
57 20250408 180000 25815783250 55800 55800 55800 55800 0
58 20250408 175900 25815783250 55800 55800 55800 55800 0
59 20250408 175800 25815783250 55800 55800 55800 55800 0
60 20250408 175700 25815783250 55800 55800 55800 55800 0
61 20250408 175600 25815783250 55800 55800 55800 55800 0
62 20250408 175500 25815783250 55800 55800 55800 55800 29847
63 20250408 175400 25815783250 55800 55800 55800 55800 0
64 20250408 175300 25815783250 55800 55800 55800 55800 0
65 20250408 175200 25815783250 55800 55800 55800 55800 0
66 20250408 175100 25815783250 55800 55800 55800 55800 0
67 20250408 175000 25815783250 55800 55800 55800 55800 0
68 20250408 174900 25815783250 55800 55800 55800 55800 0
69 20250408 174800 25815783250 55800 55800 55800 55800 0
70 20250408 174700 25815783250 55800 55800 55800 55800 0
71 20250408 174600 25815783250 55800 55800 55800 55800 0
72 20250408 174500 25815783250 55800 55800 55800 55800 0
73 20250408 174400 25815783250 55800 55800 55800 55800 0
74 20250408 174300 25815783250 55800 55800 55800 55800 0
75 20250408 174200 25815783250 55800 55800 55800 55800 0
76 20250408 174100 25815783250 55800 55800 55800 55800 0
77 20250408 174000 25815783250 55800 55800 55800 55800 0
78 20250408 173900 25815783250 55800 55800 55800 55800 0
79 20250408 173800 25815783250 55800 55800 55800 55800 0
80 20250408 173700 25815783250 55800 55800 55800 55800 0
81 20250408 173600 25815783250 55800 55800 55800 55800 0
82 20250408 173500 25815783250 55800 55800 55800 55800 0
83 20250408 173400 25815783250 55800 55800 55800 55800 0
84 20250408 173300 25815783250 55800 55800 55800 55800 0
85 20250408 173200 25815783250 55800 55800 55800 55800 0
86 20250408 173100 25815783250 55800 55800 55800 55800 0
87 20250408 173000 25815783250 55800 55800 55800 55800 0
88 20250408 172900 25815783250 55800 55800 55800 55800 0
89 20250408 172800 25815783250 55800 55800 55800 55800 0
90 20250408 172700 25815783250 55800 55800 55800 55800 0
91 20250408 172600 25815783250 55800 55800 55800 55800 0
92 20250408 172500 25815783250 55800 55800 55800 55800 29847
93 20250408 172400 25815783250 55800 55800 55800 55800 0
94 20250408 172300 25815783250 55800 55800 55800 55800 0
95 20250408 172200 25815783250 55800 55800 55800 55800 0
96 20250408 172100 25815783250 55800 55800 55800 55800 0
97 20250408 172000 25815783250 55800 55800 55800 55800 0
98 20250408 171900 25815783250 55800 55800 55800 55800 0
99 20250408 171800 25815783250 55800 55800 55800 55800 0
100 20250408 171700 25815783250 55800 55800 55800 55800 0
101 20250408 171600 25815783250 55800 55800 55800 55800 0
102 20250408 171500 25815783250 55800 55800 55800 55800 0
103 20250408 171400 25815783250 55800 55800 55800 55800 0
104 20250408 171300 25815783250 55800 55800 55800 55800 0
105 20250408 171200 25815783250 55800 55800 55800 55800 0
106 20250408 171100 25815783250 55800 55800 55800 55800 0
107 20250408 171000 25815783250 55800 55800 55800 55800 0
108 20250408 170900 25815783250 55800 55800 55800 55800 0
109 20250408 170800 25815783250 55800 55800 55800 55800 0
110 20250408 170700 25815783250 55800 55800 55800 55800 0
111 20250408 170600 25815783250 55800 55800 55800 55800 0
112 20250408 170500 25815783250 55800 55800 55800 55800 0
113 20250408 170400 25815783250 55800 55800 55800 55800 0
114 20250408 170300 25815783250 55800 55800 55800 55800 0
115 20250408 170200 25815783250 55800 55800 55800 55800 0
116 20250408 170100 25815783250 55800 55800 55800 55800 0
117 20250408 170000 25815783250 55800 55800 55800 55800 0
118 20250408 165900 25815783250 55800 55800 55800 55800 0
119 20250408 165800 25815783250 55800 55800 55800 55800 0
120 20250408 165700 25815783250 55800 55800 55800 55800 0
121 20250408 165600 25815783250 55800 55800 55800 55800 0
122 20250408 165500 25815783250 55800 55800 55800 55800 29847
123 20250408 165400 25815783250 55800 55800 55800 55800 0
124 20250408 165300 25815783250 55800 55800 55800 55800 0
125 20250408 165200 25815783250 55800 55800 55800 55800 0
126 20250408 165100 25815783250 55800 55800 55800 55800 0
127 20250408 165000 25815783250 55800 55800 55800 55800 0
128 20250408 164900 25815783250 55800 55800 55800 55800 0
129 20250408 164800 25815783250 55800 55800 55800 55800 0
130 20250408 164700 25815783250 55800 55800 55800 55800 0
131 20250408 164600 25815783250 55800 55800 55800 55800 0
132 20250408 164500 25815783250 55800 55800 55800 55800 0
133 20250408 164400 25815783250 55800 55800 55800 55800 0
134 20250408 164300 25815783250 55800 55800 55800 55800 0
135 20250408 164200 25815783250 55800 55800 55800 55800 0
136 20250408 164100 25815783250 55800 55800 55800 55800 0
137 20250408 164000 25815783250 55800 55800 55800 55800 0
138 20250408 163900 25815783250 55800 55800 55800 55800 0
139 20250408 163800 25815783250 55800 55800 55800 55800 0
140 20250408 163700 25815783250 55800 55800 55800 55800 0
141 20250408 163600 25815783250 55800 55800 55800 55800 0
142 20250408 163500 25815783250 55800 55800 55800 55800 0
143 20250408 163400 25815783250 55800 55800 55800 55800 0
144 20250408 163300 25815783250 55800 55800 55800 55800 0
145 20250408 163200 25815783250 55800 55800 55800 55800 0
146 20250408 163100 25815783250 55800 55800 55800 55800 0
147 20250408 163000 25815783250 55800 55800 55800 55800 0
148 20250408 162900 25815783250 55800 55800 55800 55800 0
149 20250408 162800 25815783250 55800 55800 55800 55800 0
150 20250408 162700 25815783250 55800 55800 55800 55800 0
151 20250408 162600 25815783250 55800 55800 55800 55800 0
152 20250408 162500 25815783250 55800 55800 55800 55800 29847
153 20250408 162400 25815783250 55800 55800 55800 55800 0
154 20250408 162300 25815783250 55800 55800 55800 55800 0
155 20250408 162200 25815783250 55800 55800 55800 55800 0
156 20250408 162100 25815783250 55800 55800 55800 55800 0
157 20250408 162000 25815783250 55800 55800 55800 55800 0
158 20250408 161900 25815783250 55800 55800 55800 55800 0
159 20250408 161800 25815783250 55800 55800 55800 55800 0
160 20250408 161700 25815783250 55800 55800 55800 55800 0
161 20250408 161600 25815783250 55800 55800 55800 55800 0
162 20250408 161500 25815783250 55800 55800 55800 55800 0
163 20250408 161400 25815783250 55800 55800 55800 55800 0
164 20250408 161300 25815783250 55800 55800 55800 55800 0
165 20250408 161200 25815783250 55800 55800 55800 55800 0
166 20250408 161100 25815783250 55800 55800 55800 55800 0
167 20250408 161000 25815783250 55800 55800 55800 55800 0
168 20250408 160900 25815783250 55800 55800 55800 55800 0
169 20250408 160800 25815783250 55800 55800 55800 55800 0
170 20250408 160700 25815783250 55800 55800 55800 55800 0
171 20250408 160600 25815783250 55800 55800 55800 55800 0
172 20250408 160500 25815783250 55800 55800 55800 55800 0
173 20250408 160400 25815783250 55800 55800 55800 55800 0
174 20250408 160300 25815783250 55800 55800 55800 55800 0
175 20250408 160200 25815783250 55800 55800 55800 55800 0
176 20250408 160100 25815783250 55800 55800 55800 55800 0
177 20250408 160000 25815783250 55800 55800 55800 55800 0
178 20250408 155900 25815783250 55800 55800 55800 55800 0
179 20250408 155800 25815783250 55800 55800 55800 55800 0
180 20250408 155700 25815783250 55800 55800 55800 55800 0
181 20250408 155600 25815783250 55800 55800 55800 55800 0
182 20250408 155500 25815783250 55800 55800 55800 55800 29847
183 20250408 155400 25815783250 55800 55800 55800 55800 0
184 20250408 155300 25815783250 55800 55800 55800 55800 0
185 20250408 155200 25815783250 55800 55800 55800 55800 0
186 20250408 155100 25815783250 55800 55800 55800 55800 0
187 20250408 155000 25815783250 55800 55800 55800 55800 0
188 20250408 154900 25815783250 55800 55800 55800 55800 0
189 20250408 154800 25815783250 55800 55800 55800 55800 0
190 20250408 154700 25815783250 55800 55800 55800 55800 0
191 20250408 154600 25815783250 55800 55800 55800 55800 0
192 20250408 154500 25815783250 55800 55800 55800 55800 0
193 20250408 154400 25815783250 55800 55800 55800 55800 0
194 20250408 154300 25815783250 55800 55800 55800 55800 0
195 20250408 154200 25815783250 55800 55800 55800 55800 0
196 20250408 154100 25815783250 55800 55800 55800 55800 0
197 20250408 154000 25815783250 55800 55800 55800 55800 0
198 20250408 153900 25815783250 55800 55800 55800 55800 0
199 20250408 153800 25815783250 55800 55800 55800 55800 0
200 20250408 153700 25815783250 55800 55800 55800 55800 0
201 20250408 153600 25815783250 55800 55800 55800 55800 0
202 20250408 153500 25815783250 55800 55800 55800 55800 0
203 20250408 153400 25815783250 55800 55800 55800 55800 0
204 20250408 153300 25815783250 55800 55800 55800 55800 0
205 20250408 153200 25815783250 55800 55800 55800 55800 0
206 20250408 153100 25815783250 55800 55800 55800 55800 0
207 20250408 153000 25815783250 55800 55800 55800 55800 29847
208 20250408 152900 24150320650 55600 55600 55600 55600 0
209 20250408 152800 24150320650 55600 55600 55600 55600 0
210 20250408 152700 24150320650 55600 55600 55600 55600 0
211 20250408 152600 24150320650 55600 55600 55600 55600 0
212 20250408 152500 24150320650 55600 55600 55600 55600 0
213 20250408 152400 24150320650 55600 55600 55600 55600 0
214 20250408 152300 24150320650 55600 55600 55600 55600 0
215 20250408 152200 24150320650 55600 55600 55600 55600 0
216 20250408 152100 24150320650 55600 55600 55600 55600 0
217 20250408 152000 24150320650 55600 55600 55600 55600 0
218 20250408 151900 24150320650 55600 55500 55700 55400 7185
219 20250408 151800 23751362050 55600 55700 55700 55500 2161
220 20250408 151700 23631182850 55700 55700 55700 55600 1609
221 20250408 151600 23541613450 55600 55600 55700 55500 5937
222 20250408 151500 23211287650 55600 55500 55600 55500 175
223 20250408 151400 23201570400 55500 55550 55600 55500 1158
224 20250408 151300 23137211700 55500 55600 55600 55500 533
225 20250408 151200 23107623150 55550 55550 55600 55500 566
226 20250408 151100 23076200650 55550 55500 55600 55500 246
227 20250408 151000 23062535050 55600 55500 55600 55500 242
228 20250408 150900 23049093650 55500 55500 55600 55500 53
229 20250408 150800 23046152050 55500 55500 55500 55500 402
230 20250408 150700 23023841050 55500 55500 55600 55500 886
231 20250408 150600 22974628050 55600 55550 55600 55500 322
232 20250408 150500 22956755400 55600 55600 55600 55600 3
233 20250408 150400 22956588600 55600 55600 55600 55600 124
234 20250408 150300 22949694200 55600 55700 55700 55600 2955
235 20250408 150200 22785385000 55700 55700 55700 55600 832
236 20250408 150100 22739050200 55600 55600 55700 55600 98
237 20250408 150000 22733601300 55600 55700 55700 55600 704
238 20250408 145900 22694458100 55600 55700 55700 55600 564
239 20250408 145800 22663097800 55600 55600 55700 55600 8233
240 20250408 145700 22205092800 55500 55500 55600 55500 20
241 20250408 145600 22203982300 55500 55500 55600 55500 43
242 20250408 145500 22201595300 55500 55500 55500 55500 2062
243 20250408 145400 22087154300 55500 55400 55600 55400 1796
244 20250408 145300 21987489200 55500 55500 55500 55400 854
245 20250408 145200 21940096200 55500 55500 55500 55500 1160
246 20250408 145100 21875716200 55500 55500 55500 55400 343
247 20250408 145000 21856679800 55500 55400 55500 55400 1062
248 20250408 144900 21797763900 55400 55500 55500 55400 23
249 20250408 144800 21796489500 55400 55400 55500 55400 80
250 20250408 144700 21792057300 55500 55400 55500 55400 529
251 20250408 144600 21762749000 55500 55500 55500 55500 3
252 20250408 144500 21762582500 55500 55500 55500 55400 747
253 20250408 144400 21721124300 55500 55500 55500 55400 549
254 20250408 144300 21690654900 55500 55400 55500 55400 76
255 20250408 144200 21686439900 55500 55500 55500 55500 1595
256 20250408 144100 21597917400 55500 55600 55600 55500 1611
257 20250408 144000 21508505800 55500 55500 55500 55500 547
258 20250408 143900 21478147300 55600 55600 55600 55500 68
259 20250408 143800 21474366900 55600 55600 55600 55500 675
260 20250408 143700 21436839200 55600 55500 55600 55500 79
261 20250408 143600 21432452600 55600 55600 55600 55500 560
262 20250408 143500 21401362000 55500 55500 55500 55400 1780
263 20250408 143400 21302624500 55400 55500 55500 55400 530
264 20250408 143300 21273262400 55400 55400 55400 55400 620
265 20250408 143200 21238914400 55500 55500 55500 55500 2197
266 20250408 143100 21116980900 55500 55500 55550 55500 3123
267 20250408 143000 20943652050 55500 55500 55500 55450 27
268 20250408 142900 20942153750 55500 55400 55500 55400 207
269 20250408 142800 20930668550 55400 55400 55400 55400 11
270 20250408 142700 20930059150 55400 55500 55500 55400 894
271 20250408 142600 20880458400 55400 55500 55500 55400 1677
272 20250408 142500 20787536100 55500 55450 55500 55400 632
273 20250408 142400 20752462600 55500 55500 55550 55450 1214
274 20250408 142300 20685085050 55500 55500 55500 55450 1944
275 20250408 142200 20577194050 55500 55500 55600 55500 1423
276 20250408 142100 20498215850 55500 55400 55500 55400 665
277 20250408 142000 20461311350 55500 55500 55500 55400 360
278 20250408 141900 20441359350 55500 55400 55500 55400 170
279 20250408 141800 20431927950 55500 55500 55500 55400 1197
280 20250408 141700 20365570950 55500 55500 55500 55500 1268
281 20250408 141600 20295196950 55600 55500 55600 55500 127
282 20250408 141500 20288140050 55600 55500 55600 55500 321
283 20250408 141400 20270302550 55600 55600 55600 55500 705
284 20250408 141300 20231154550 55600 55600 55600 55600 181
285 20250408 141200 20221090950 55500 55600 55600 55500 539
286 20250408 141100 20191174150 55600 55600 55600 55500 917
287 20250408 141000 20140238950 55600 55600 55600 55600 502
288 20250408 140900 20112327750 55600 55600 55600 55500 1001
289 20250408 140800 20056673250 55600 55600 55600 55500 130
290 20250408 140700 20049455150 55500 55500 55600 55500 726
291 20250408 140600 20009091050 55600 55700 55700 55600 536
292 20250408 140500 19979287450 55700 55700 55700 55600 157
293 20250408 140400 19970544150 55600 55600 55600 55600 421
294 20250408 140300 19947136550 55600 55600 55600 55600 317
295 20250408 140200 19929511350 55600 55600 55700 55600 220
296 20250408 140100 19917275900 55700 55600 55700 55600 917
297 20250408 140000 19866289200 55500 55500 55600 55500 643
298 20250408 135900 19830598200 55500 55500 55600 55400 318
299 20250408 135800 19812968000 55500 55500 55500 55500 933
300 20250408 135700 19761186500 55500 55500 55600 55500 170
301 20250408 135600 19751740800 55500 55500 55600 55500 1232
302 20250408 135500 19683364200 55500 55500 55600 55400 269
303 20250408 135400 19668432600 55500 55500 55500 55500 207
304 20250408 135300 19656944100 55500 55500 55550 55500 533
305 20250408 135200 19627357600 55500 55500 55600 55500 1083
306 20250408 135100 19567203200 55600 55400 55600 55400 3062
307 20250408 135000 19397149800 55500 55500 55500 55400 672
308 20250408 134900 19359912400 55500 55400 55500 55400 542
309 20250408 134800 19329881800 55400 55400 55500 55400 844
310 20250408 134700 19283064000 55400 55400 55500 55400 99
311 20250408 134600 19277576600 55500 55400 55500 55400 119
312 20250408 134500 19270976100 55400 55500 55500 55400 118
313 20250408 134400 19264438400 55500 55450 55500 55400 58
314 20250408 134300 19261222650 55400 55400 55400 55400 28
315 20250408 134200 19259671450 55400 55400 55500 55400 244
316 20250408 134100 19246151650 55400 55400 55400 55400 1277
317 20250408 134000 19175405850 55400 55400 55400 55300 3865
318 20250408 133900 18961297050 55400 55300 55400 55300 317
319 20250408 133800 18943765650 55400 55300 55400 55300 1568
320 20250408 133700 18857053250 55300 55400 55400 55300 2148
321 20250408 133600 18738236250 55400 55400 55400 55300 174
322 20250408 133500 18728599050 55400 55400 55400 55300 691
323 20250408 133400 18690318650 55400 55400 55400 55300 365
324 20250408 133300 18670128650 55400 55400 55500 55400 5980
325 20250408 133200 18338798550 55400 55500 55500 55400 235
326 20250408 133100 18325777950 55500 55500 55500 55500 1807
327 20250408 133000 18225489450 55500 55500 55500 55400 2709
328 20250408 132900 18075147050 55500 55500 55500 55500 734
329 20250408 132800 18034410050 55600 55500 55600 55500 76
330 20250408 132700 18030189550 55500 55500 55500 55500 4339
331 20250408 132600 17789375050 55500 55600 55600 55500 1008
332 20250408 132500 17733371550 55600 55600 55600 55600 89
333 20250408 132400 17728423150 55600 55600 55600 55600 1200
334 20250408 132300 17661703150 55700 55600 55700 55600 1657
335 20250408 132200 17569570750 55600 55600 55600 55500 843
336 20250408 132100 17522714950 55600 55600 55600 55500 344
337 20250408 132000 17503588850 55600 55600 55600 55500 4020
338 20250408 131900 17280084650 55700 55700 55700 55700 155
339 20250408 131800 17271451150 55600 55700 55700 55600 273
340 20250408 131700 17256267850 55700 55700 55700 55700 60
341 20250408 131600 17252925850 55700 55650 55700 55600 538
342 20250408 131500 17222960300 55700 55700 55700 55600 1830
343 20250408 131400 17121029400 55700 55700 55700 55600 76
344 20250408 131300 17116796550 55600 55600 55700 55600 12
345 20250408 131200 17116129050 55700 55700 55700 55600 1816
346 20250408 131100 17015032850 55700 55700 55800 55700 522
347 20250408 131000 16985956650 55700 55700 55800 55700 282
348 20250408 130900 16970249150 55700 55700 55800 55700 973
349 20250408 130800 16916052750 55700 55800 55800 55700 1025
350 20250408 130700 16858956650 55800 55800 55800 55800 294
351 20250408 130600 16842551450 55800 55800 55800 55800 535
352 20250408 130500 16812698450 55800 55900 55900 55800 1548
353 20250408 130400 16726314400 55900 55900 55900 55900 30
354 20250408 130300 16724637400 55900 55800 55900 55800 165
355 20250408 130200 16715420200 55900 55900 55900 55800 121
356 20250408 130100 16708662700 55900 55800 55900 55800 129
357 20250408 130000 16701458000 55900 55800 55900 55800 641
358 20250408 125900 16665686500 55700 55800 55800 55700 958
359 20250408 125800 16612252100 55800 55800 55800 55700 108
360 20250408 125700 16606231600 55800 55800 55800 55700 316
361 20250408 125600 16588601200 55700 55700 55700 55700 45
362 20250408 125500 16586094700 55700 55700 55800 55700 295
363 20250408 125400 16569659500 55800 55700 55800 55700 515
364 20250408 125300 16540972900 55700 55700 55700 55700 1874
365 20250408 125200 16436591100 55700 55600 55700 55600 341
366 20250408 125100 16417600400 55600 55800 55800 55600 282
367 20250408 125000 16401887500 55700 55700 55700 55700 31
368 20250408 124900 16400160800 55700 55700 55800 55700 521
369 20250408 124800 16371140900 55800 55700 55800 55600 166
370 20250408 124700 16361892900 55800 55800 55800 55700 612
371 20250408 124600 16327801700 55800 55800 55800 55700 413
372 20250408 124500 16304791300 55800 55800 55800 55700 56
373 20250408 124400 16301667000 55800 55800 55900 55700 382
374 20250408 124300 16280346200 55800 55800 55800 55800 750
375 20250408 124200 16238496200 55800 55800 55800 55700 100
376 20250408 124100 16232916800 55700 55700 55700 55700 553
377 20250408 124000 16202114700 55700 55800 55800 55700 74
378 20250408 123900 16197986100 55800 55700 55800 55700 126
379 20250408 123800 16190962600 55800 55800 55800 55700 28
380 20250408 123700 16189400300 55800 55800 55800 55800 81
381 20250408 123600 16184880500 55700 55700 55900 55700 1624
382 20250408 123500 16094185300 55700 55700 55800 55700 1723
383 20250408 123400 15998178200 55800 55800 55800 55800 56
384 20250408 123300 15995053400 55800 55800 55800 55800 98
385 20250408 123200 15989585000 55800 55800 55850 55700 538
386 20250408 123100 15959561800 55800 55700 55800 55700 602
387 20250408 123000 15925977500 55700 55600 55700 55600 475
388 20250408 122900 15899522000 55700 55700 55700 55600 474
389 20250408 122800 15873120300 55700 55700 55800 55700 549
390 20250408 122700 15842537900 55700 55700 55800 55600 1260
391 20250408 122600 15772276600 55700 55700 55700 55600 548
392 20250408 122500 15741753600 55700 55700 55700 55700 259
393 20250408 122400 15727327300 55700 55700 55700 55600 473
394 20250408 122300 15701002000 55600 55800 55800 55600 1721
395 20250408 122200 15605139900 55800 55700 55800 55700 158
396 20250408 122100 15596333300 55700 55700 55800 55700 76
397 20250408 122000 15592095300 55800 55800 55800 55800 79
398 20250408 121900 15587687100 55800 55800 55800 55800 112
399 20250408 121800 15581437500 55800 55700 55800 55700 41
400 20250408 121700 15579149800 55700 55800 55800 55700 120
401 20250408 121600 15572459400 55800 55800 55800 55750 346
402 20250408 121500 15553152700 55800 55800 55800 55700 675
403 20250408 121400 15515494700 55800 55800 55900 55700 266
404 20250408 121300 15500660300 55800 55800 55900 55800 368
405 20250408 121200 15480123000 55800 55900 55900 55800 786
406 20250408 121100 15436260100 55900 55900 55900 55800 195
407 20250408 121000 15425371600 55900 55900 55900 55800 171
408 20250408 120900 15415824700 55800 55900 55900 55800 67
409 20250408 120800 15412082000 55900 55900 56000 55900 1565
410 20250408 120700 15324595600 56000 56000 56000 56000 81
411 20250408 120600 15320059600 56000 56000 56000 55900 85
412 20250408 120500 15315305600 56000 56000 56000 55900 241
413 20250408 120400 15301823600 56000 56000 56100 56000 1881
414 20250408 120300 15196485100 56000 56000 56000 56000 74
415 20250408 120200 15192341100 56000 56000 56000 56000 49
416 20250408 120100 15189597100 56000 56000 56000 55900 169
417 20250408 120000 15180143400 56000 56100 56100 55900 2090
418 20250408 115900 15063103000 56100 56100 56100 56000 206
419 20250408 115800 15051546800 56100 56100 56100 56000 278
420 20250408 115700 15035951300 56100 56100 56100 56000 128
421 20250408 115600 15028776500 56050 56000 56100 56000 1279
422 20250408 115500 14957030200 56100 56100 56100 56000 309
423 20250408 115400 14939705700 56000 56100 56100 56000 66
424 20250408 115300 14936005700 56100 56100 56100 56000 92
425 20250408 115200 14930846600 56000 56050 56100 56000 68
426 20250408 115100 14927032200 56100 56100 56100 56000 51
427 20250408 115000 14924172400 56100 56000 56100 56000 88
428 20250408 114900 14919235700 56000 56000 56100 56000 248
429 20250408 114800 14905341600 56100 56000 56100 56000 112
430 20250408 114700 14899063500 56000 56100 56100 56000 297
431 20250408 114600 14882425300 56000 56000 56000 56000 33
432 20250408 114500 14880577300 56100 56000 56100 55900 668
433 20250408 114400 14843126100 56000 56200 56200 55900 592
434 20250408 114300 14809991800 56100 56100 56100 56000 1953
435 20250408 114200 14700478500 56000 56100 56100 56000 825
436 20250408 114100 14654271300 56000 56100 56100 56000 692
437 20250408 114000 14615518800 56100 56000 56100 56000 535
438 20250408 113900 14585553700 56000 56000 56100 56000 453
439 20250408 113800 14560177900 56100 56000 56100 56000 1640
440 20250408 113700 14468337700 56000 56100 56100 56000 495
441 20250408 113600 14440609200 56100 56000 56100 56000 70
442 20250408 113500 14436684200 56000 56100 56100 56000 290
443 20250408 113400 14420437300 56000 56100 56100 56000 256
444 20250408 113300 14406090800 56100 56100 56100 56000 185
445 20250408 113200 14395714500 56100 56100 56100 56000 27
446 20250408 113100 14394200300 56100 56100 56200 56100 427
447 20250408 113000 14370231800 56100 56100 56100 56100 367
448 20250408 112900 14349643100 56200 56300 56300 56200 3323
449 20250408 112800 14162885000 56200 56200 56300 56200 2420
450 20250408 112700 14026851400 56200 56100 56200 56100 140
451 20250408 112600 14018991800 56200 56100 56200 56100 2180
452 20250408 112500 13896627100 56200 56100 56200 56100 63
453 20250408 112400 13893092400 56100 56100 56200 56100 302
454 20250408 112300 13876147400 56100 56100 56100 56100 19
455 20250408 112200 13875081500 56100 56100 56100 56100 243
456 20250408 112100 13861449200 56100 56100 56200 56100 854
457 20250408 112000 13813539700 56100 56200 56300 56100 812
458 20250408 111900 13767903800 56300 56200 56300 56200 1409
459 20250408 111800 13688716400 56200 56200 56300 56200 638
460 20250408 111700 13652860700 56200 56200 56300 56200 1005
461 20250408 111600 13596367900 56200 56300 56300 56200 59
462 20250408 111500 13593052000 56200 56200 56200 56200 147
463 20250408 111400 13584790600 56200 56200 56200 56200 1124
464 20250408 111300 13521621800 56200 56200 56300 56200 776
465 20250408 111200 13477992500 56100 56200 56200 56100 2175
466 20250408 111100 13355835200 56200 56200 56300 56200 774
467 20250408 111000 13312335600 56100 56100 56200 56100 489
468 20250408 110900 13284878500 56100 56200 56200 56100 207
469 20250408 110800 13273265600 56200 56100 56200 56100 145
470 20250408 110700 13265130800 56100 56200 56200 56100 84
471 20250408 110600 13260418200 56200 56100 56200 56100 49
472 20250408 110500 13257665050 56200 56200 56200 56200 28
473 20250408 110400 13256091450 56200 56200 56300 56200 1720
474 20250408 110300 13159358950 56200 56200 56300 56200 511
475 20250408 110200 13130640550 56200 56100 56300 56100 410
476 20250408 110100 13107596250 56200 56100 56300 56100 2878
477 20250408 110000 12945810150 56200 56100 56200 56100 99
478 20250408 105900 12940252650 56100 56200 56200 56100 566
479 20250408 105800 12908448750 56200 56200 56200 56200 11
480 20250408 105700 12907830550 56200 56200 56200 56200 693
481 20250408 105600 12868883950 56200 56200 56300 56200 4407
482 20250408 105500 12621103350 56100 56000 56150 56000 2843
483 20250408 105400 12461643250 56100 56100 56200 56100 1119
484 20250408 105300 12398865050 56100 56100 56100 56100 403
485 20250408 105200 12376256750 56100 56000 56100 56000 142
486 20250408 105100 12368303650 56000 56000 56100 55900 1080
487 20250408 105000 12307790550 56000 56000 56000 56000 1497
488 20250408 104900 12223958550 56000 56000 56100 56000 880
489 20250408 104800 12174678450 56000 55900 56000 55900 1930
490 20250408 104700 12066599650 56000 55950 56000 55950 10
491 20250408 104600 12066039900 56000 56000 56000 56000 39
492 20250408 104500 12063855900 55900 56000 56000 55900 781
493 20250408 104400 12020126400 56000 56000 56000 56000 704
494 20250408 104300 11980702400 56100 56000 56100 56000 1752
495 20250408 104200 11882438000 56100 56100 56100 56100 68
496 20250408 104100 11878623200 56100 56200 56200 56100 1034
497 20250408 104000 11820608800 56100 56100 56200 56100 2637
498 20250408 103900 11672411900 56100 56100 56100 56000 1459
499 20250408 103800 11590564000 56200 56100 56200 56000 1544
500 20250408 103700 11503944200 56100 56000 56100 56000 829
501 20250408 103600 11457464500 56000 56000 56100 56000 149
502 20250408 103500 11449120400 56100 56000 56100 56000 1163
503 20250408 103400 11383968700 55900 55900 56000 55900 656
504 20250408 103300 11347289000 55900 55900 55900 55900 530
505 20250408 103200 11317662000 55900 55900 55900 55900 21
506 20250408 103100 11316488100 55900 55800 55900 55800 137
507 20250408 103000 11308843100 55800 56000 56000 55800 822
508 20250408 102900 11262904100 55900 56000 56000 55900 1166
509 20250408 102800 11197713200 56000 56000 56000 56000 144
510 20250408 102700 11189649200 56000 56000 56100 55900 776
511 20250408 102600 11146190700 56000 56000 56000 55900 1924
512 20250408 102500 11038448200 55900 55900 56000 55900 1045
513 20250408 102400 10979954300 55900 55900 55900 55800 561
514 20250408 102300 10948602200 55900 55900 56000 55900 112
515 20250408 102200 10942341300 55900 55600 55900 55600 1924
516 20250408 102100 10834904500 55700 55700 55700 55600 507
517 20250408 102000 10806665100 55700 55700 55700 55700 1588
518 20250408 101900 10718213500 55700 55800 55800 55600 362
519 20250408 101800 10698076500 55800 55700 55800 55700 1107
520 20250408 101700 10636392400 55800 55800 55800 55700 280
521 20250408 101600 10620794900 55800 55800 55800 55700 501
522 20250408 101500 10592886000 55700 55700 55700 55700 560
523 20250408 101400 10561694000 55600 55700 55800 55600 556
524 20250408 101300 10530715750 55700 55700 55800 55600 1304
525 20250408 101200 10458080950 55600 55400 55600 55400 3009
526 20250408 101100 10291040900 55450 55500 55500 55400 231
527 20250408 101000 10278242500 55500 55500 55500 55400 186
528 20250408 100900 10267923400 55400 55300 55500 55300 806
529 20250408 100800 10223267800 55500 55400 55500 55300 3187
530 20250408 100700 10046702500 55500 55500 55500 55400 180
531 20250408 100600 10036717800 55500 55400 55500 55400 644
532 20250408 100500 10001038100 55400 55500 55600 55400 5036
533 20250408 100400 9721958600 55500 55600 55600 55450 1499
534 20250408 100300 9638760200 55600 55600 55600 55500 141
535 20250408 100200 9630928400 55600 55600 55600 55500 777
536 20250408 100100 9587727800 55600 55550 55600 55400 4305
537 20250408 100000 9348710450 55600 55600 55600 55500 2477
538 20250408 095900 9211111650 55600 55700 55700 55600 2338
539 20250408 095800 9081093200 55600 55800 55800 55600 8243
540 20250408 095700 8622165900 55800 55900 56000 55700 3724
541 20250408 095600 8414289300 55900 56000 56000 55900 1287
542 20250408 095500 8342322800 56000 56000 56000 55900 3315
543 20250408 095400 8156986150 56000 56000 56000 55900 300
544 20250408 095300 8140196100 56000 56000 56100 56000 735
545 20250408 095200 8099033250 56000 56100 56200 56000 7404
546 20250408 095100 7684203850 56200 56200 56200 56100 66
547 20250408 095000 7680499150 56100 56100 56200 56100 147
548 20250408 094900 7672248650 56100 56100 56200 56100 114
549 20250408 094800 7665848050 56100 56100 56200 56100 64
550 20250408 094700 7662255950 56100 56200 56200 56100 1218
551 20250408 094600 7593858050 56200 56200 56300 56200 713
552 20250408 094500 7553786350 56200 56200 56300 56200 955
553 20250408 094400 7500114350 56200 56300 56400 56200 3150
554 20250408 094300 7322703050 56300 56400 56400 56200 3917
555 20250408 094200 7102236650 56300 56300 56400 56300 2051
556 20250408 094100 6986730650 56200 56200 56500 56200 7047
557 20250408 094000 6589603150 56200 56300 56300 56200 466
558 20250408 093900 6563403350 56300 56200 56300 56100 2027
559 20250408 093800 6449478050 56200 56100 56200 56100 1563
560 20250408 093700 6361690200 56100 56200 56200 56100 383
561 20250408 093600 6340170000 56200 56100 56300 56100 1419
562 20250408 093500 6260417700 56100 56200 56200 56100 60
563 20250408 093400 6257050300 56200 56400 56400 56200 1605
564 20250408 093300 6166758900 56400 56300 56400 56300 428
565 20250408 093200 6142647500 56300 56400 56500 56300 996
566 20250408 093100 6086459200 56400 56200 56400 56200 1420
567 20250408 093000 6006457200 56200 56300 56400 56200 422
568 20250408 092900 5982722300 56300 56300 56500 56200 2051
569 20250408 092800 5867166100 56400 56300 56400 56100 4923
570 20250408 092700 5589921600 56200 56100 56300 56100 1970
571 20250408 092600 5479250800 56100 56000 56300 56000 5831
572 20250408 092500 5151848000 56000 56100 56200 56000 1666
573 20250408 092400 5058412500 56200 56100 56200 56100 3399
574 20250408 092300 4867710100 56100 56200 56200 56100 845
575 20250408 092200 4820282700 56100 56200 56200 56100 817
576 20250408 092100 4774439600 56100 56300 56300 56100 1628
577 20250408 092000 4682973600 56200 56200 56200 56100 936
578 20250408 091900 4630370900 56100 56200 56300 56100 3869
579 20250408 091800 4412868000 56300 56300 56400 56200 6291
580 20250408 091700 4058663100 56300 56300 56400 56300 3124
581 20250408 091600 3882769600 56300 56300 56400 56200 1306
582 20250408 091500 3809275400 56300 56300 56400 56200 2093
583 20250408 091400 3691439900 56400 56350 56400 56300 2660
584 20250408 091300 3541655350 56350 56500 56500 56350 452
585 20250408 091200 3516160700 56500 56500 56700 56300 4245
586 20250408 091100 3276306900 56400 56400 56500 56300 1865
587 20250408 091000 3171110100 56400 56400 56500 56200 1536
588 20250408 090900 3084602600 56400 56400 56400 56200 1588
589 20250408 090800 2995158700 56500 56500 56600 56400 2442
590 20250408 090700 2857208100 56500 56600 56700 56500 2803
591 20250408 090600 2698720000 56600 56500 56700 56500 3337
592 20250408 090500 2509774000 56500 56800 56800 56500 1319
593 20250408 090400 2435115500 56700 56700 56900 56500 8794
594 20250408 090300 1936163900 56700 56600 56800 56300 5580
595 20250408 090200 1620142500 56500 56300 56600 56100 7295
596 20250408 090100 1209140100 56300 56400 56500 56200 5203
597 20250408 090000 916070400 56400 56400 56800 56400 16222