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

611
042700/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190900,30202668800,61200,61200,61200,61200,21354
20250408,190800,30202668800,61200,61200,61200,61200,0
20250408,190700,30202668800,61200,61200,61200,61200,0
20250408,190600,30202668800,61200,61200,61200,61200,0
20250408,190500,30202668800,61200,61200,61200,61200,0
20250408,190400,30202668800,61200,61200,61200,61200,0
20250408,190300,30202668800,61200,61200,61200,61200,0
20250408,190200,30202668800,61200,61200,61200,61200,0
20250408,190100,30202668800,61200,61200,61200,61200,0
20250408,190000,30202668800,61200,61200,61200,61200,0
20250408,185900,30202668800,61200,61200,61200,61200,0
20250408,185800,30202668800,61200,61200,61200,61200,0
20250408,185700,30202668800,61200,61200,61200,61200,0
20250408,185600,30202668800,61200,61200,61200,61200,0
20250408,185500,30202668800,61200,61200,61200,61200,0
20250408,185400,30202668800,61200,61200,61200,61200,0
20250408,185300,30202668800,61200,61200,61200,61200,0
20250408,185200,30202668800,61200,61200,61200,61200,0
20250408,185100,30202668800,61200,61200,61200,61200,0
20250408,185000,30202668800,61200,61200,61200,61200,0
20250408,184900,30202668800,61200,61200,61200,61200,0
20250408,184800,30202668800,61200,61200,61200,61200,0
20250408,184700,30202668800,61200,61200,61200,61200,0
20250408,184600,30202668800,61200,61200,61200,61200,0
20250408,184500,30202668800,61200,61200,61200,61200,0
20250408,184400,30202668800,61200,61200,61200,61200,0
20250408,184300,30202668800,61200,61200,61200,61200,0
20250408,184200,30202668800,61200,61200,61200,61200,0
20250408,184100,30202668800,61200,61200,61200,61200,0
20250408,184000,30202668800,61200,61200,61200,61200,0
20250408,183900,30202668800,61200,61200,61200,61200,21354
20250408,183800,30202668800,61200,61200,61200,61200,0
20250408,183700,30202668800,61200,61200,61200,61200,0
20250408,183600,30202668800,61200,61200,61200,61200,0
20250408,183500,30202668800,61200,61200,61200,61200,0
20250408,183400,30202668800,61200,61200,61200,61200,0
20250408,183300,30202668800,61200,61200,61200,61200,0
20250408,183200,30202668800,61200,61200,61200,61200,0
20250408,183100,30202668800,61200,61200,61200,61200,0
20250408,183000,30202668800,61200,61200,61200,61200,0
20250408,182900,30202668800,61200,61200,61200,61200,0
20250408,182800,30202668800,61200,61200,61200,61200,0
20250408,182700,30202668800,61200,61200,61200,61200,0
20250408,182600,30202668800,61200,61200,61200,61200,0
20250408,182500,30202668800,61200,61200,61200,61200,0
20250408,182400,30202668800,61200,61200,61200,61200,0
20250408,182300,30202668800,61200,61200,61200,61200,0
20250408,182200,30202668800,61200,61200,61200,61200,0
20250408,182100,30202668800,61200,61200,61200,61200,0
20250408,182000,30202668800,61200,61200,61200,61200,0
20250408,181900,30202668800,61200,61200,61200,61200,0
20250408,181800,30202668800,61200,61200,61200,61200,0
20250408,181700,30202668800,61200,61200,61200,61200,0
20250408,181600,30202668800,61200,61200,61200,61200,0
20250408,181500,30202668800,61200,61200,61200,61200,0
20250408,181400,30202668800,61200,61200,61200,61200,0
20250408,181300,30202668800,61200,61200,61200,61200,0
20250408,181200,30202668800,61200,61200,61200,61200,0
20250408,181100,30202668800,61200,61200,61200,61200,0
20250408,181000,30202668800,61200,61200,61200,61200,0
20250408,180900,30202668800,61200,61200,61200,61200,21354
20250408,180800,30202668800,61200,61200,61200,61200,0
20250408,180700,30202668800,61200,61200,61200,61200,0
20250408,180600,30202668800,61200,61200,61200,61200,0
20250408,180500,30202668800,61200,61200,61200,61200,0
20250408,180400,30202668800,61200,61200,61200,61200,0
20250408,180300,30202668800,61200,61200,61200,61200,0
20250408,180200,30202668800,61200,61200,61200,61200,0
20250408,180100,30202668800,61200,61200,61200,61200,0
20250408,180000,30202668800,61200,61200,61200,61200,0
20250408,175900,30202668800,61200,61200,61200,61200,0
20250408,175800,30202668800,61200,61200,61200,61200,0
20250408,175700,30202668800,61200,61200,61200,61200,0
20250408,175600,30202668800,61200,61200,61200,61200,0
20250408,175500,30202668800,61200,61200,61200,61200,0
20250408,175400,30202668800,61200,61200,61200,61200,0
20250408,175300,30202668800,61200,61200,61200,61200,0
20250408,175200,30202668800,61200,61200,61200,61200,0
20250408,175100,30202668800,61200,61200,61200,61200,0
20250408,175000,30202668800,61200,61200,61200,61200,0
20250408,174900,30202668800,61200,61200,61200,61200,0
20250408,174800,30202668800,61200,61200,61200,61200,0
20250408,174700,30202668800,61200,61200,61200,61200,0
20250408,174600,30202668800,61200,61200,61200,61200,0
20250408,174500,30202668800,61200,61200,61200,61200,0
20250408,174400,30202668800,61200,61200,61200,61200,0
20250408,174300,30202668800,61200,61200,61200,61200,0
20250408,174200,30202668800,61200,61200,61200,61200,0
20250408,174100,30202668800,61200,61200,61200,61200,0
20250408,174000,30202668800,61200,61200,61200,61200,0
20250408,173900,30202668800,61200,61200,61200,61200,21354
20250408,173800,30202668800,61200,61200,61200,61200,0
20250408,173700,30202668800,61200,61200,61200,61200,0
20250408,173600,30202668800,61200,61200,61200,61200,0
20250408,173500,30202668800,61200,61200,61200,61200,0
20250408,173400,30202668800,61200,61200,61200,61200,0
20250408,173300,30202668800,61200,61200,61200,61200,0
20250408,173200,30202668800,61200,61200,61200,61200,0
20250408,173100,30202668800,61200,61200,61200,61200,0
20250408,173000,30202668800,61200,61200,61200,61200,0
20250408,172900,30202668800,61200,61200,61200,61200,0
20250408,172800,30202668800,61200,61200,61200,61200,0
20250408,172700,30202668800,61200,61200,61200,61200,0
20250408,172600,30202668800,61200,61200,61200,61200,0
20250408,172500,30202668800,61200,61200,61200,61200,0
20250408,172400,30202668800,61200,61200,61200,61200,0
20250408,172300,30202668800,61200,61200,61200,61200,0
20250408,172200,30202668800,61200,61200,61200,61200,0
20250408,172100,30202668800,61200,61200,61200,61200,0
20250408,172000,30202668800,61200,61200,61200,61200,0
20250408,171900,30202668800,61200,61200,61200,61200,0
20250408,171800,30202668800,61200,61200,61200,61200,0
20250408,171700,30202668800,61200,61200,61200,61200,0
20250408,171600,30202668800,61200,61200,61200,61200,0
20250408,171500,30202668800,61200,61200,61200,61200,0
20250408,171400,30202668800,61200,61200,61200,61200,0
20250408,171300,30202668800,61200,61200,61200,61200,0
20250408,171200,30202668800,61200,61200,61200,61200,0
20250408,171100,30202668800,61200,61200,61200,61200,0
20250408,171000,30202668800,61200,61200,61200,61200,0
20250408,170900,30202668800,61200,61200,61200,61200,21354
20250408,170800,30202668800,61200,61200,61200,61200,0
20250408,170700,30202668800,61200,61200,61200,61200,0
20250408,170600,30202668800,61200,61200,61200,61200,0
20250408,170500,30202668800,61200,61200,61200,61200,0
20250408,170400,30202668800,61200,61200,61200,61200,0
20250408,170300,30202668800,61200,61200,61200,61200,0
20250408,170200,30202668800,61200,61200,61200,61200,0
20250408,170100,30202668800,61200,61200,61200,61200,0
20250408,170000,30202668800,61200,61200,61200,61200,0
20250408,165900,30202668800,61200,61200,61200,61200,0
20250408,165800,30202668800,61200,61200,61200,61200,0
20250408,165700,30202668800,61200,61200,61200,61200,0
20250408,165600,30202668800,61200,61200,61200,61200,0
20250408,165500,30202668800,61200,61200,61200,61200,0
20250408,165400,30202668800,61200,61200,61200,61200,0
20250408,165300,30202668800,61200,61200,61200,61200,0
20250408,165200,30202668800,61200,61200,61200,61200,0
20250408,165100,30202668800,61200,61200,61200,61200,0
20250408,165000,30202668800,61200,61200,61200,61200,0
20250408,164900,30202668800,61200,61200,61200,61200,0
20250408,164800,30202668800,61200,61200,61200,61200,0
20250408,164700,30202668800,61200,61200,61200,61200,0
20250408,164600,30202668800,61200,61200,61200,61200,0
20250408,164500,30202668800,61200,61200,61200,61200,0
20250408,164400,30202668800,61200,61200,61200,61200,0
20250408,164300,30202668800,61200,61200,61200,61200,0
20250408,164200,30202668800,61200,61200,61200,61200,0
20250408,164100,30202668800,61200,61200,61200,61200,0
20250408,164000,30202668800,61200,61200,61200,61200,0
20250408,163900,30202668800,61200,61200,61200,61200,21354
20250408,163800,30202668800,61200,61200,61200,61200,0
20250408,163700,30202668800,61200,61200,61200,61200,0
20250408,163600,30202668800,61200,61200,61200,61200,0
20250408,163500,30202668800,61200,61200,61200,61200,0
20250408,163400,30202668800,61200,61200,61200,61200,0
20250408,163300,30202668800,61200,61200,61200,61200,0
20250408,163200,30202668800,61200,61200,61200,61200,0
20250408,163100,30202668800,61200,61200,61200,61200,0
20250408,163000,30202668800,61200,61200,61200,61200,0
20250408,162900,30202668800,61200,61200,61200,61200,0
20250408,162800,30202668800,61200,61200,61200,61200,0
20250408,162700,30202668800,61200,61200,61200,61200,0
20250408,162600,30202668800,61200,61200,61200,61200,0
20250408,162500,30202668800,61200,61200,61200,61200,0
20250408,162400,30202668800,61200,61200,61200,61200,0
20250408,162300,30202668800,61200,61200,61200,61200,0
20250408,162200,30202668800,61200,61200,61200,61200,0
20250408,162100,30202668800,61200,61200,61200,61200,0
20250408,162000,30202668800,61200,61200,61200,61200,0
20250408,161900,30202668800,61200,61200,61200,61200,0
20250408,161800,30202668800,61200,61200,61200,61200,0
20250408,161700,30202668800,61200,61200,61200,61200,0
20250408,161600,30202668800,61200,61200,61200,61200,0
20250408,161500,30202668800,61200,61200,61200,61200,0
20250408,161400,30202668800,61200,61200,61200,61200,0
20250408,161300,30202668800,61200,61200,61200,61200,0
20250408,161200,30202668800,61200,61200,61200,61200,0
20250408,161100,30202668800,61200,61200,61200,61200,0
20250408,161000,30202668800,61200,61200,61200,61200,0
20250408,160900,30202668800,61200,61200,61200,61200,21354
20250408,160800,30202668800,61200,61200,61200,61200,0
20250408,160700,30202668800,61200,61200,61200,61200,0
20250408,160600,30202668800,61200,61200,61200,61200,0
20250408,160500,30202668800,61200,61200,61200,61200,0
20250408,160400,30202668800,61200,61200,61200,61200,0
20250408,160300,30202668800,61200,61200,61200,61200,0
20250408,160200,30202668800,61200,61200,61200,61200,0
20250408,160100,30202668800,61200,61200,61200,61200,0
20250408,160000,30202668800,61200,61200,61200,61200,0
20250408,155900,30202668800,61200,61200,61200,61200,0
20250408,155800,30202668800,61200,61200,61200,61200,0
20250408,155700,30202668800,61200,61200,61200,61200,0
20250408,155600,30202668800,61200,61200,61200,61200,0
20250408,155500,30202668800,61200,61200,61200,61200,0
20250408,155400,30202668800,61200,61200,61200,61200,0
20250408,155300,30202668800,61200,61200,61200,61200,0
20250408,155200,30202668800,61200,61200,61200,61200,0
20250408,155100,30202668800,61200,61200,61200,61200,0
20250408,155000,30202668800,61200,61200,61200,61200,0
20250408,154900,30202668800,61200,61200,61200,61200,0
20250408,154800,30202668800,61200,61200,61200,61200,0
20250408,154700,30202668800,61200,61200,61200,61200,0
20250408,154600,30202668800,61200,61200,61200,61200,0
20250408,154500,30202668800,61200,61200,61200,61200,0
20250408,154400,30202668800,61200,61200,61200,61200,0
20250408,154300,30202668800,61200,61200,61200,61200,0
20250408,154200,30202668800,61200,61200,61200,61200,0
20250408,154100,30202668800,61200,61200,61200,61200,0
20250408,154000,30202668800,61200,61200,61200,61200,0
20250408,153900,30202668800,61200,61200,61200,61200,21354
20250408,153800,30202668800,61200,61200,61200,61200,0
20250408,153700,30202668800,61200,61200,61200,61200,0
20250408,153600,30202668800,61200,61200,61200,61200,0
20250408,153500,30202668800,61200,61200,61200,61200,0
20250408,153400,30202668800,61200,61200,61200,61200,0
20250408,153300,30202668800,61200,61200,61200,61200,0
20250408,153200,30202668800,61200,61200,61200,61200,0
20250408,153100,30202668800,61200,61200,61200,61200,0
20250408,153000,30202668800,61200,61200,61200,61200,21354
20250408,152900,28895804000,61100,61100,61100,61100,0
20250408,152800,28895804000,61100,61100,61100,61100,0
20250408,152700,28895804000,61100,61100,61100,61100,0
20250408,152600,28895804000,61100,61100,61100,61100,0
20250408,152500,28895804000,61100,61100,61100,61100,0
20250408,152400,28895804000,61100,61100,61100,61100,0
20250408,152300,28895804000,61100,61100,61100,61100,0
20250408,152200,28895804000,61100,61100,61100,61100,0
20250408,152100,28895804000,61100,61100,61100,61100,0
20250408,152000,28895804000,61100,61100,61100,61100,0
20250408,151900,28895804000,61100,61000,61200,60900,1148
20250408,151800,28825736000,61000,61000,61100,61000,1794
20250408,151700,28716244100,61100,61200,61200,61000,1911
20250408,151600,28599476600,61200,61200,61200,61100,931
20250408,151500,28542584200,61200,61200,61200,61100,853
20250408,151400,28490445100,61200,61200,61300,61100,723
20250408,151300,28446242700,61200,61300,61400,61100,3351
20250408,151200,28240909500,61300,61500,61500,61300,724
20250408,151100,28196473800,61400,61400,61500,61300,761
20250408,151000,28149756300,61400,61400,61500,61300,1435
20250408,150900,28061636250,61400,61400,61400,61300,1353
20250408,150800,27978584350,61400,61300,61400,61300,776
20250408,150700,27930978850,61300,61300,61400,61300,547
20250408,150600,27897437650,61300,61200,61400,61200,3313
20250408,150500,27694350850,61200,61200,61300,61100,1165
20250408,150400,27622994450,61200,61200,61300,61100,1129
20250408,150300,27553917450,61200,61200,61300,61200,1892
20250408,150200,27438043550,61200,61000,61300,61000,5498
20250408,150100,27101711750,61100,60900,61100,60900,924
20250408,150000,27045329850,61000,60900,61000,60900,1376
20250408,145900,26961460350,61000,61000,61000,60900,447
20250408,145800,26934232950,61000,60900,61000,60900,792
20250408,145700,26885963350,61000,61000,61000,60900,636
20250408,145600,26847177900,60900,61000,61100,60900,3935
20250408,145500,26607155100,60900,60950,60950,60700,1300
20250408,145400,26528087300,60900,60900,61000,60900,359
20250408,145300,26506223400,60900,60900,60900,60900,731
20250408,145200,26461705500,61000,60900,61000,60700,2575
20250408,145100,26305062400,60900,60800,61000,60700,1868
20250408,145000,26191367400,60900,60800,60900,60800,1086
20250408,144900,26125332800,60900,60800,60900,60800,410
20250408,144800,26100386900,60800,60900,61000,60800,1860
20250408,144700,25987140100,60900,60900,61000,60800,1953
20250408,144600,25868225900,60900,60900,61000,60800,1057
20250408,144500,25803856900,60900,60800,61000,60800,1787
20250408,144400,25695044700,60900,60800,60900,60800,348
20250408,144300,25673875500,60800,60800,60900,60800,1522
20250408,144200,25581290900,60800,60800,60900,60800,243
20250408,144100,25566502400,60800,60900,60900,60800,643
20250408,144000,25527358950,60800,60800,60900,60800,319
20250408,143900,25507957850,60800,60800,60900,60800,534
20250408,143800,25475485750,60800,60800,60800,60700,427
20250408,143700,25449525150,60800,60900,60900,60800,467
20250408,143600,25421129150,60900,60800,60900,60700,1162
20250408,143500,25350470950,60800,60700,60800,60700,308
20250408,143400,25331756750,60800,60600,60800,60600,1718
20250408,143300,25227442950,60700,60600,60700,60600,187
20250408,143200,25216110450,60600,60800,60800,60600,649
20250408,143100,25176718250,60800,60500,60800,60500,2508
20250408,143000,25024675850,60600,60600,60600,60500,545
20250408,142900,24991657150,60600,60700,60700,60500,718
20250408,142800,24948149650,60700,60600,60700,60600,137
20250408,142700,24939845850,60700,60500,60700,60500,2444
20250408,142600,24791753150,60600,60500,60600,60500,248
20250408,142500,24776739350,60500,60500,60600,60500,423
20250408,142400,24751124750,60600,60600,60700,60600,373
20250408,142300,24728519050,60600,60600,60700,60600,217
20250408,142200,24715367450,60600,60600,60700,60600,683
20250408,142100,24673977450,60600,60500,60700,60500,745
20250408,142000,24628827550,60700,60500,60700,60500,1680
20250408,141900,24527033650,60500,60500,60600,60500,803
20250408,141800,24478443450,60500,60700,60700,60500,666
20250408,141700,24438105450,60600,60600,60700,60600,905
20250408,141600,24383258950,60600,60600,60700,60600,541
20250408,141500,24350458750,60700,60600,60700,60600,540
20250408,141400,24317727500,60600,60600,60700,60600,516
20250408,141300,24286435700,60600,60600,60700,60600,505
20250408,141200,24255820500,60600,60700,60800,60600,3359
20250408,141100,24051969900,60800,60700,60800,60700,281
20250408,141000,24034911100,60700,60800,60800,60700,348
20250408,140900,24013777200,60700,60800,60900,60700,179
20250408,140800,24002897300,60800,60900,60900,60800,804
20250408,140700,23954013500,60900,60800,60900,60800,166
20250408,140600,23943916100,60800,60800,60900,60800,259
20250408,140500,23928164600,60900,60800,60900,60800,239
20250408,140400,23913619300,60900,61000,61000,60800,1036
20250408,140300,23850523600,61000,60900,61000,60900,357
20250408,140200,23828764750,61000,60950,61000,60900,285
20250408,140100,23811392850,60950,60900,61000,60900,206
20250408,140000,23798846800,60900,60800,60900,60800,1368
20250408,135900,23715581600,60850,60900,60900,60800,830
20250408,135800,23665039400,61000,60900,61000,60900,911
20250408,135700,23609475300,61000,60900,61000,60900,876
20250408,135600,23556046500,61000,61000,61000,60900,2459
20250408,135500,23406065750,61000,60900,61000,60900,178
20250408,135400,23395218050,60950,61000,61000,60900,123
20250408,135300,23387724000,60900,60900,61000,60900,421
20250408,135200,23362056400,60900,61000,61000,60900,762
20250408,135100,23315594500,61000,60800,61000,60700,2221
20250408,135000,23180412900,60800,60700,60800,60700,815
20250408,134900,23130919100,60700,60800,60800,60700,386
20250408,134800,23107451800,60800,60800,60900,60700,498
20250408,134700,23077176000,60800,60800,60800,60800,1448
20250408,134600,22989137600,60800,60800,60900,60800,478
20250408,134500,22960064500,60800,60800,60900,60700,1366
20250408,134400,22877030600,60800,60800,60900,60800,696
20250408,134300,22834702400,60800,60800,60900,60800,733
20250408,134200,22790135800,60800,60800,60900,60700,1384
20250408,134100,22705990200,60800,60900,61000,60800,535
20250408,134000,22673408700,60900,60900,61000,60900,1195
20250408,133900,22600627200,60900,60900,61000,60900,431
20250408,133800,22574374600,60900,61000,61100,60900,888
20250408,133700,22520200400,61000,61000,61000,61000,250
20250408,133600,22504950400,61000,60900,61100,60900,1000
20250408,133500,22443967700,60900,61100,61100,60800,4427
20250408,133400,22174095200,61100,61000,61100,61000,328
20250408,133300,22154081300,61000,61200,61200,61000,832
20250408,133200,22103239200,61300,61200,61300,61200,742
20250408,133100,22057828200,61200,61200,61300,61200,276
20250408,133000,22040933700,61200,61300,61300,61200,260
20250408,132900,22025009000,61300,61200,61400,61200,1125
20250408,132800,21956040800,61200,61200,61300,61200,219
20250408,132700,21942629600,61200,61100,61300,61100,420
20250408,132600,21916935700,61200,61300,61300,61100,176
20250408,132500,21906165400,61200,61300,61300,61100,836
20250408,132400,21854979700,61300,61400,61400,61200,1437
20250408,132300,21766937100,61400,61300,61500,61300,2051
20250408,132200,21641019600,61400,61100,61400,61100,2003
20250408,132100,21518344600,61100,61000,61100,61000,707
20250408,132000,21475159600,61000,61100,61100,61000,230
20250408,131900,21461116200,61100,61100,61100,61000,689
20250408,131800,21419028100,61000,61100,61200,61000,1546
20250408,131700,21324569100,61100,61200,61200,61100,351
20250408,131600,21303102800,61100,61100,61200,61100,129
20250408,131500,21295219800,61100,61000,61100,61000,410
20250408,131400,21270176600,61100,61250,61300,61000,1585
20250408,131300,21173264350,61200,61200,61250,61200,355
20250408,131200,21151538250,61200,61200,61300,61200,347
20250408,131100,21130301250,61100,61300,61300,61100,1240
20250408,131000,21054378250,61200,61350,61350,61200,1706
20250408,130900,20949893100,61300,61300,61400,61300,473
20250408,130800,20920897800,61300,61300,61400,61300,255
20250408,130700,20905265500,61300,61400,61400,61300,635
20250408,130600,20866306100,61400,61400,61500,61400,424
20250408,130500,20840271800,61400,61500,61500,61400,771
20250408,130400,20792932300,61400,61400,61500,61400,821
20250408,130300,20742522800,61400,61400,61500,61300,2244
20250408,130200,20604793600,61400,61400,61400,61300,1310
20250408,130100,20524487500,61400,61400,61500,61400,240
20250408,130000,20509751000,61400,61400,61500,61400,164
20250408,125900,20499681300,61400,61400,61500,61300,430
20250408,125800,20473279200,61400,61400,61500,61300,797
20250408,125700,20424349300,61400,61200,61400,61200,915
20250408,125600,20368250200,61200,61200,61300,61100,233
20250408,125500,20353987400,61200,61200,61200,61000,1581
20250408,125400,20257399800,61200,61200,61300,61100,3023
20250408,125300,20072199300,61200,61200,61300,61200,220
20250408,125200,20058734600,61200,61100,61200,61100,1505
20250408,125100,19966653300,61100,61100,61200,61100,272
20250408,125000,19950022500,61100,61200,61300,61100,3645
20250408,124900,19727048800,61200,61200,61300,61200,653
20250408,124800,19687041800,61200,61300,61400,61200,1503
20250408,124700,19594922500,61300,61300,61400,61300,525
20250408,124600,19562709300,61300,61300,61400,61200,1663
20250408,124500,19460773300,61300,61400,61400,61300,1197
20250408,124400,19387296900,61500,61500,61600,61400,373
20250408,124300,19364364500,61500,61500,61600,61400,337
20250408,124200,19343643600,61500,61500,61500,61400,198
20250408,124100,19331469250,61500,61500,61600,61400,416
20250408,124000,19305885750,61500,61500,61600,61400,866
20250408,123900,19252622550,61500,61400,61500,61400,74
20250408,123800,19248078850,61500,61500,61500,61400,235
20250408,123700,19233643650,61500,61500,61600,61400,354
20250408,123600,19211876750,61500,61500,61600,61400,764
20250408,123500,19164895150,61500,61500,61600,61500,364
20250408,123400,19142500550,61600,61500,61600,61500,92
20250408,123300,19136842050,61500,61600,61600,61500,575
20250408,123200,19101464050,61600,61600,61700,61500,1004
20250408,123100,19039619550,61500,61600,61600,61500,259
20250408,123000,19023689250,61500,61500,61600,61500,431
20250408,122900,18997177350,61500,61500,61500,61500,194
20250408,122800,18985246350,61500,61500,61600,61500,1060
20250408,122700,18920007650,61600,61500,61600,61400,175
20250408,122600,18909242150,61500,61400,61500,61400,603
20250408,122500,18872175250,61400,61500,61500,61400,988
20250408,122400,18811473900,61500,61600,61600,61500,439
20250408,122300,18784472400,61600,61400,61600,61400,638
20250408,122200,18745252800,61400,61400,61400,61400,56
20250408,122100,18741814400,61400,61300,61500,61300,448
20250408,122000,18714306900,61400,61400,61500,61400,531
20250408,121900,18681703000,61400,61500,61500,61300,1378
20250408,121800,18597105600,61500,61500,61500,61400,63
20250408,121700,18593233900,61400,61400,61500,61300,828
20250408,121600,18542412500,61300,61500,61500,61300,1052
20250408,121500,18477830900,61400,61500,61500,61400,142
20250408,121400,18469106000,61500,61400,61500,61400,1047
20250408,121300,18404762700,61400,61500,61500,61400,973
20250408,121200,18344941000,61400,61400,61500,61400,343
20250408,121100,18323860400,61500,61500,61500,61400,2037
20250408,121000,18198738200,61600,61600,61600,61500,1453
20250408,120900,18109373200,61600,61600,61600,61500,222
20250408,120800,18095717000,61600,61500,61600,61500,182
20250408,120700,18084518250,61500,61600,61600,61500,427
20250408,120600,18058226750,61600,61700,61700,61600,156
20250408,120500,18048611750,61700,61600,61700,61600,223
20250408,120400,18034869850,61700,61700,61700,61600,152
20250408,120300,18025505750,61600,61800,61800,61600,58
20250408,120200,18021928150,61700,61500,61700,61500,803
20250408,120100,17972436950,61600,61600,61600,61500,635
20250408,120000,17933341350,61600,61700,61800,61600,1091
20250408,115900,17866100950,61700,61800,61900,61700,529
20250408,115800,17833414850,61800,61700,61900,61700,264
20250408,115700,17817100350,61800,61700,61800,61700,142
20250408,115600,17808333050,61700,61800,61900,61600,2664
20250408,115500,17643870750,61800,61900,61900,61800,1201
20250408,115400,17569563450,61900,61900,62100,61900,1011
20250408,115300,17506843250,61900,61900,62100,61900,491
20250408,115200,17476409850,61900,61900,62000,61800,655
20250408,115100,17435871350,61900,61900,62000,61900,658
20250408,115000,17395133750,61900,61900,62000,61900,344
20250408,114900,17373829850,61900,62000,62000,61900,343
20250408,114800,17352581350,62000,62000,62100,61900,112
20250408,114700,17345637150,62000,62000,62100,61900,439
20250408,114600,17318419350,62000,62000,62100,62000,613
20250408,114500,17280410150,62000,62000,62100,61900,507
20250408,114400,17248976950,62000,62000,62100,61900,709
20250408,114300,17205020650,62000,62100,62100,62000,406
20250408,114200,17179843150,62000,62100,62200,62000,803
20250408,114100,17129989550,62000,62000,62100,62000,267
20250408,114000,17113430150,62000,62000,62100,62000,517
20250408,113900,17081369750,62000,62000,62100,61900,379
20250408,113800,17057873650,61900,62000,62000,61900,190
20250408,113700,17046106150,61900,61900,62000,61900,91
20250408,113600,17040473100,61900,62000,62050,61900,256
20250408,113500,17024601350,62000,62000,62000,61900,767
20250408,113400,16977061450,61900,62000,62000,61900,638
20250408,113300,16937564050,62000,62000,62000,61900,200
20250408,113200,16925176950,61900,62100,62100,61900,854
20250408,113100,16872214350,62000,62200,62300,62000,1547
20250408,113000,16776194150,62100,62200,62300,62100,435
20250408,112900,16749134750,62200,62300,62400,62200,1103
20250408,112800,16680433550,62200,62200,62300,62200,349
20250408,112700,16658725250,62200,62200,62300,62200,139
20250408,112600,16650079350,62300,62200,62300,62100,589
20250408,112500,16613449850,62200,62100,62200,62100,191
20250408,112400,16601583150,62200,62100,62200,62100,469
20250408,112300,16572441650,62200,62200,62300,62100,335
20250408,112200,16551613850,62200,62200,62400,62200,697
20250408,112100,16508221150,62200,62200,62300,62100,303
20250408,112000,16489374350,62200,62300,62300,62200,109
20250408,111900,16482586550,62100,62300,62400,62100,1734
20250408,111800,16374565350,62300,62300,62400,62200,499
20250408,111700,16343459350,62300,62300,62300,62300,478
20250408,111600,16313679950,62300,62400,62400,62200,1286
20250408,111500,16233565850,62300,62300,62400,62300,506
20250408,111400,16202041550,62300,62300,62300,62200,957
20250408,111300,16142429350,62300,62300,62300,62300,694
20250408,111200,16099193150,62300,62300,62300,62200,777
20250408,111100,16050795150,62200,62300,62300,62200,337
20250408,111000,16029825050,62200,62200,62200,62100,501
20250408,110900,15998676850,62200,62300,62300,62100,871
20250408,110800,15944494650,62300,62300,62400,62200,726
20250408,110700,15899268650,62200,62200,62200,62200,116
20250408,110600,15892053450,62300,62300,62300,62200,607
20250408,110500,15854240750,62300,62300,62400,62200,481
20250408,110400,15824276150,62300,62300,62400,62300,408
20250408,110300,15798854150,62400,62400,62400,62200,1174
20250408,110200,15725690150,62400,62300,62400,62300,246
20250408,110100,15710347750,62400,62400,62400,62300,316
20250408,110000,15690644850,62400,62400,62450,62300,2258
20250408,105900,15549779600,62400,62500,62500,62400,219
20250408,105800,15536103300,62400,62400,62500,62400,876
20250408,105700,15481410800,62500,62400,62500,62200,2025
20250408,105600,15355092700,62400,62300,62500,62300,497
20250408,105500,15324082100,62300,62400,62400,62300,839
20250408,105400,15271758500,62300,62300,62400,62200,521
20250408,105300,15239303200,62400,62200,62400,62200,391
20250408,105200,15214969000,62300,62200,62400,62200,468
20250408,105100,15185838700,62300,62200,62300,62100,579
20250408,105000,15149819100,62200,62200,62400,62200,319
20250408,104900,15129948700,62200,62300,62400,62200,650
20250408,104800,15089472300,62300,62200,62300,62200,277
20250408,104700,15072222500,62300,62100,62300,62100,250
20250408,104600,15056676000,62200,62300,62400,62200,2636
20250408,104500,14892309400,62300,62300,62400,62300,273
20250408,104400,14875286800,62300,62300,62400,62300,655
20250408,104300,14834459200,62300,62200,62500,62100,1883
20250408,104200,14717173700,62200,62200,62300,62100,1343
20250408,104100,14633636800,62100,62400,62400,62100,2065
20250408,104000,14505101200,62300,62300,62400,62300,539
20250408,103900,14471496200,62300,62300,62400,62200,518
20250408,103800,14439249000,62400,62400,62500,62300,1059
20250408,103700,14373175200,62400,62200,62400,62200,237
20250408,103600,14358412300,62300,62200,62400,62200,531
20250408,103500,14325337300,62200,62300,62300,62200,606
20250408,103400,14287597600,62300,62200,62300,62200,470
20250408,103300,14258342400,62100,62300,62300,62100,594
20250408,103200,14221366900,62200,62200,62300,62100,852
20250408,103100,14168383900,62200,62100,62200,62100,456
20250408,103000,14140026500,62100,62300,62300,62000,862
20250408,102900,14086498200,62300,62300,62300,62100,566
20250408,102800,14051294400,62300,62300,62300,62100,685
20250408,102700,14008671400,62200,62200,62300,62200,823
20250408,102600,13957442850,62200,62200,62300,62200,691
20250408,102500,13914424050,62200,62200,62300,62100,1101
20250408,102400,13845961550,62200,62100,62300,62000,1420
20250408,102300,13757703750,62100,62100,62200,62000,507
20250408,102200,13726215150,62000,62000,62100,62000,539
20250408,102100,13692783750,61900,61900,62100,61800,1043
20250408,102000,13628189450,61800,61800,61900,61800,639
20250408,101900,13588678050,61800,61800,61900,61700,1069
20250408,101800,13522586450,61800,61800,61900,61800,211
20250408,101700,13509543850,61800,61800,61900,61700,709
20250408,101600,13465688050,61800,61800,61800,61700,910
20250408,101500,13409457150,61800,61900,62000,61700,2037
20250408,101400,13283369150,62000,61800,62000,61800,1464
20250408,101300,13192772350,61800,61800,61900,61800,518
20250408,101200,13160755250,61800,61900,61900,61800,1026
20250408,101100,13097303950,61900,61800,61900,61700,855
20250408,101000,13044433950,61700,61600,61800,61500,862
20250408,100900,12991275350,61500,61500,61500,61400,669
20250408,100800,12950137750,61500,61500,61500,61400,3592
20250408,100700,12729275800,61500,61700,61700,61400,5058
20250408,100600,12418143500,61700,61800,61800,61600,4295
20250408,100500,12153017700,61700,61800,61900,61700,1739
20250408,100400,12045547000,61900,61900,61900,61800,1189
20250408,100300,11971966450,61900,62000,62100,61800,1483
20250408,100200,11880123050,62000,62200,62200,61900,3911
20250408,100100,11637593150,62100,62100,62200,62100,398
20250408,100000,11612852850,62100,62300,62300,62100,1750
20250408,095900,11504048350,62300,62400,62400,62200,752
20250408,095800,11457208550,62300,62300,62400,62200,921
20250408,095700,11399836750,62400,62600,62700,62300,1730
20250408,095600,11291788850,62600,62500,62600,62500,1903
20250408,095500,11172750050,62500,62600,62600,62500,477
20250408,095400,11142916450,62600,62600,62600,62500,690
20250408,095300,11099751050,62500,62700,62700,62500,373
20250408,095200,11076407250,62700,62700,62800,62600,1559
20250408,095100,10978677550,62700,62600,62900,62600,2848
20250408,095000,10799955650,62600,62600,62700,62500,961
20250408,094900,10739793050,62500,62600,62700,62400,1160
20250408,094800,10667310750,62500,62600,62700,62400,981
20250408,094700,10605954550,62500,62500,62900,62300,8255
20250408,094600,10088593250,62500,62500,62600,62400,1868
20250408,094500,9971847750,62400,62300,62500,62300,768
20250408,094400,9923936250,62300,62300,62500,62300,834
20250408,094300,9871879450,62400,62500,62500,62300,603
20250408,094200,9834236250,62500,62400,62500,62400,992
20250408,094100,9772288750,62400,62300,62500,62200,3251
20250408,094000,9569510050,62300,62300,62400,62200,2192
20250408,093900,9432924450,62400,62300,62400,62200,1058
20250408,093800,9367020800,62300,62400,62400,62200,627
20250408,093700,9327943250,62400,62500,62500,62300,1143
20250408,093600,9256608150,62500,62500,62600,62300,2864
20250408,093500,9077732150,62600,62600,62700,62400,2950
20250408,093400,8893313350,62500,62500,62700,62500,1078
20250408,093300,8825834550,62600,62700,62700,62400,1374
20250408,093200,8739921550,62700,62600,62800,62600,1457
20250408,093100,8648586000,62600,62650,62700,62500,2529
20250408,093000,8490323750,62700,62700,62800,62600,1453
20250408,092900,8399303850,62700,62500,62800,62400,6054
20250408,092800,8020005450,62500,62300,62600,62300,3050
20250408,092700,7829606950,62300,62400,62400,62100,1649
20250408,092600,7726901850,62300,62200,62500,62200,2257
20250408,092500,7586259450,62100,62100,62300,62000,1254
20250408,092400,7508377200,62200,62200,62200,61900,4317
20250408,092300,7240438500,62200,62300,62300,62200,1142
20250408,092200,7169378300,62200,62300,62400,62100,1778
20250408,092100,7058783800,62300,62300,62400,62100,2598
20250408,092000,6896947600,62300,62500,62500,62200,1470
20250408,091900,6805271700,62500,62200,62500,62200,1527
20250408,091800,6709991900,62300,62200,62400,62200,1443
20250408,091700,6620073100,62400,62400,62500,62200,3013
20250408,091600,6432233000,62500,62550,62600,62400,1061
20250408,091500,6365919950,62700,62700,62800,62500,4027
20250408,091400,6113685050,62700,62600,62800,62600,3364
20250408,091300,5902798750,62600,62600,62900,62500,4635
20250408,091200,5612350400,62500,62500,62700,62400,3882
20250408,091100,5369481100,62500,62000,62600,62000,3148
20250408,091000,5173152000,62300,62100,62300,61900,6138
20250408,090900,4792371300,62100,62200,62200,62000,3317
20250408,090800,4586377900,62100,62100,62200,62000,2191
20250408,090700,4450339500,62100,62100,62100,62000,835
20250408,090600,4398542000,62100,62200,62300,62100,2504
20250408,090500,4242883800,62300,62200,62300,62200,2112
20250408,090400,4111412300,62200,62300,62400,62100,4043
20250408,090300,3859502500,62300,62000,62400,62000,4095
20250408,090200,3604884900,62200,62100,62200,61900,12977
20250408,090100,2799878600,62200,62500,62600,62100,17293
20250408,090000,1722016300,62500,62600,63000,62400,27502
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 190900 30202668800 61200 61200 61200 61200 21354
3 20250408 190800 30202668800 61200 61200 61200 61200 0
4 20250408 190700 30202668800 61200 61200 61200 61200 0
5 20250408 190600 30202668800 61200 61200 61200 61200 0
6 20250408 190500 30202668800 61200 61200 61200 61200 0
7 20250408 190400 30202668800 61200 61200 61200 61200 0
8 20250408 190300 30202668800 61200 61200 61200 61200 0
9 20250408 190200 30202668800 61200 61200 61200 61200 0
10 20250408 190100 30202668800 61200 61200 61200 61200 0
11 20250408 190000 30202668800 61200 61200 61200 61200 0
12 20250408 185900 30202668800 61200 61200 61200 61200 0
13 20250408 185800 30202668800 61200 61200 61200 61200 0
14 20250408 185700 30202668800 61200 61200 61200 61200 0
15 20250408 185600 30202668800 61200 61200 61200 61200 0
16 20250408 185500 30202668800 61200 61200 61200 61200 0
17 20250408 185400 30202668800 61200 61200 61200 61200 0
18 20250408 185300 30202668800 61200 61200 61200 61200 0
19 20250408 185200 30202668800 61200 61200 61200 61200 0
20 20250408 185100 30202668800 61200 61200 61200 61200 0
21 20250408 185000 30202668800 61200 61200 61200 61200 0
22 20250408 184900 30202668800 61200 61200 61200 61200 0
23 20250408 184800 30202668800 61200 61200 61200 61200 0
24 20250408 184700 30202668800 61200 61200 61200 61200 0
25 20250408 184600 30202668800 61200 61200 61200 61200 0
26 20250408 184500 30202668800 61200 61200 61200 61200 0
27 20250408 184400 30202668800 61200 61200 61200 61200 0
28 20250408 184300 30202668800 61200 61200 61200 61200 0
29 20250408 184200 30202668800 61200 61200 61200 61200 0
30 20250408 184100 30202668800 61200 61200 61200 61200 0
31 20250408 184000 30202668800 61200 61200 61200 61200 0
32 20250408 183900 30202668800 61200 61200 61200 61200 21354
33 20250408 183800 30202668800 61200 61200 61200 61200 0
34 20250408 183700 30202668800 61200 61200 61200 61200 0
35 20250408 183600 30202668800 61200 61200 61200 61200 0
36 20250408 183500 30202668800 61200 61200 61200 61200 0
37 20250408 183400 30202668800 61200 61200 61200 61200 0
38 20250408 183300 30202668800 61200 61200 61200 61200 0
39 20250408 183200 30202668800 61200 61200 61200 61200 0
40 20250408 183100 30202668800 61200 61200 61200 61200 0
41 20250408 183000 30202668800 61200 61200 61200 61200 0
42 20250408 182900 30202668800 61200 61200 61200 61200 0
43 20250408 182800 30202668800 61200 61200 61200 61200 0
44 20250408 182700 30202668800 61200 61200 61200 61200 0
45 20250408 182600 30202668800 61200 61200 61200 61200 0
46 20250408 182500 30202668800 61200 61200 61200 61200 0
47 20250408 182400 30202668800 61200 61200 61200 61200 0
48 20250408 182300 30202668800 61200 61200 61200 61200 0
49 20250408 182200 30202668800 61200 61200 61200 61200 0
50 20250408 182100 30202668800 61200 61200 61200 61200 0
51 20250408 182000 30202668800 61200 61200 61200 61200 0
52 20250408 181900 30202668800 61200 61200 61200 61200 0
53 20250408 181800 30202668800 61200 61200 61200 61200 0
54 20250408 181700 30202668800 61200 61200 61200 61200 0
55 20250408 181600 30202668800 61200 61200 61200 61200 0
56 20250408 181500 30202668800 61200 61200 61200 61200 0
57 20250408 181400 30202668800 61200 61200 61200 61200 0
58 20250408 181300 30202668800 61200 61200 61200 61200 0
59 20250408 181200 30202668800 61200 61200 61200 61200 0
60 20250408 181100 30202668800 61200 61200 61200 61200 0
61 20250408 181000 30202668800 61200 61200 61200 61200 0
62 20250408 180900 30202668800 61200 61200 61200 61200 21354
63 20250408 180800 30202668800 61200 61200 61200 61200 0
64 20250408 180700 30202668800 61200 61200 61200 61200 0
65 20250408 180600 30202668800 61200 61200 61200 61200 0
66 20250408 180500 30202668800 61200 61200 61200 61200 0
67 20250408 180400 30202668800 61200 61200 61200 61200 0
68 20250408 180300 30202668800 61200 61200 61200 61200 0
69 20250408 180200 30202668800 61200 61200 61200 61200 0
70 20250408 180100 30202668800 61200 61200 61200 61200 0
71 20250408 180000 30202668800 61200 61200 61200 61200 0
72 20250408 175900 30202668800 61200 61200 61200 61200 0
73 20250408 175800 30202668800 61200 61200 61200 61200 0
74 20250408 175700 30202668800 61200 61200 61200 61200 0
75 20250408 175600 30202668800 61200 61200 61200 61200 0
76 20250408 175500 30202668800 61200 61200 61200 61200 0
77 20250408 175400 30202668800 61200 61200 61200 61200 0
78 20250408 175300 30202668800 61200 61200 61200 61200 0
79 20250408 175200 30202668800 61200 61200 61200 61200 0
80 20250408 175100 30202668800 61200 61200 61200 61200 0
81 20250408 175000 30202668800 61200 61200 61200 61200 0
82 20250408 174900 30202668800 61200 61200 61200 61200 0
83 20250408 174800 30202668800 61200 61200 61200 61200 0
84 20250408 174700 30202668800 61200 61200 61200 61200 0
85 20250408 174600 30202668800 61200 61200 61200 61200 0
86 20250408 174500 30202668800 61200 61200 61200 61200 0
87 20250408 174400 30202668800 61200 61200 61200 61200 0
88 20250408 174300 30202668800 61200 61200 61200 61200 0
89 20250408 174200 30202668800 61200 61200 61200 61200 0
90 20250408 174100 30202668800 61200 61200 61200 61200 0
91 20250408 174000 30202668800 61200 61200 61200 61200 0
92 20250408 173900 30202668800 61200 61200 61200 61200 21354
93 20250408 173800 30202668800 61200 61200 61200 61200 0
94 20250408 173700 30202668800 61200 61200 61200 61200 0
95 20250408 173600 30202668800 61200 61200 61200 61200 0
96 20250408 173500 30202668800 61200 61200 61200 61200 0
97 20250408 173400 30202668800 61200 61200 61200 61200 0
98 20250408 173300 30202668800 61200 61200 61200 61200 0
99 20250408 173200 30202668800 61200 61200 61200 61200 0
100 20250408 173100 30202668800 61200 61200 61200 61200 0
101 20250408 173000 30202668800 61200 61200 61200 61200 0
102 20250408 172900 30202668800 61200 61200 61200 61200 0
103 20250408 172800 30202668800 61200 61200 61200 61200 0
104 20250408 172700 30202668800 61200 61200 61200 61200 0
105 20250408 172600 30202668800 61200 61200 61200 61200 0
106 20250408 172500 30202668800 61200 61200 61200 61200 0
107 20250408 172400 30202668800 61200 61200 61200 61200 0
108 20250408 172300 30202668800 61200 61200 61200 61200 0
109 20250408 172200 30202668800 61200 61200 61200 61200 0
110 20250408 172100 30202668800 61200 61200 61200 61200 0
111 20250408 172000 30202668800 61200 61200 61200 61200 0
112 20250408 171900 30202668800 61200 61200 61200 61200 0
113 20250408 171800 30202668800 61200 61200 61200 61200 0
114 20250408 171700 30202668800 61200 61200 61200 61200 0
115 20250408 171600 30202668800 61200 61200 61200 61200 0
116 20250408 171500 30202668800 61200 61200 61200 61200 0
117 20250408 171400 30202668800 61200 61200 61200 61200 0
118 20250408 171300 30202668800 61200 61200 61200 61200 0
119 20250408 171200 30202668800 61200 61200 61200 61200 0
120 20250408 171100 30202668800 61200 61200 61200 61200 0
121 20250408 171000 30202668800 61200 61200 61200 61200 0
122 20250408 170900 30202668800 61200 61200 61200 61200 21354
123 20250408 170800 30202668800 61200 61200 61200 61200 0
124 20250408 170700 30202668800 61200 61200 61200 61200 0
125 20250408 170600 30202668800 61200 61200 61200 61200 0
126 20250408 170500 30202668800 61200 61200 61200 61200 0
127 20250408 170400 30202668800 61200 61200 61200 61200 0
128 20250408 170300 30202668800 61200 61200 61200 61200 0
129 20250408 170200 30202668800 61200 61200 61200 61200 0
130 20250408 170100 30202668800 61200 61200 61200 61200 0
131 20250408 170000 30202668800 61200 61200 61200 61200 0
132 20250408 165900 30202668800 61200 61200 61200 61200 0
133 20250408 165800 30202668800 61200 61200 61200 61200 0
134 20250408 165700 30202668800 61200 61200 61200 61200 0
135 20250408 165600 30202668800 61200 61200 61200 61200 0
136 20250408 165500 30202668800 61200 61200 61200 61200 0
137 20250408 165400 30202668800 61200 61200 61200 61200 0
138 20250408 165300 30202668800 61200 61200 61200 61200 0
139 20250408 165200 30202668800 61200 61200 61200 61200 0
140 20250408 165100 30202668800 61200 61200 61200 61200 0
141 20250408 165000 30202668800 61200 61200 61200 61200 0
142 20250408 164900 30202668800 61200 61200 61200 61200 0
143 20250408 164800 30202668800 61200 61200 61200 61200 0
144 20250408 164700 30202668800 61200 61200 61200 61200 0
145 20250408 164600 30202668800 61200 61200 61200 61200 0
146 20250408 164500 30202668800 61200 61200 61200 61200 0
147 20250408 164400 30202668800 61200 61200 61200 61200 0
148 20250408 164300 30202668800 61200 61200 61200 61200 0
149 20250408 164200 30202668800 61200 61200 61200 61200 0
150 20250408 164100 30202668800 61200 61200 61200 61200 0
151 20250408 164000 30202668800 61200 61200 61200 61200 0
152 20250408 163900 30202668800 61200 61200 61200 61200 21354
153 20250408 163800 30202668800 61200 61200 61200 61200 0
154 20250408 163700 30202668800 61200 61200 61200 61200 0
155 20250408 163600 30202668800 61200 61200 61200 61200 0
156 20250408 163500 30202668800 61200 61200 61200 61200 0
157 20250408 163400 30202668800 61200 61200 61200 61200 0
158 20250408 163300 30202668800 61200 61200 61200 61200 0
159 20250408 163200 30202668800 61200 61200 61200 61200 0
160 20250408 163100 30202668800 61200 61200 61200 61200 0
161 20250408 163000 30202668800 61200 61200 61200 61200 0
162 20250408 162900 30202668800 61200 61200 61200 61200 0
163 20250408 162800 30202668800 61200 61200 61200 61200 0
164 20250408 162700 30202668800 61200 61200 61200 61200 0
165 20250408 162600 30202668800 61200 61200 61200 61200 0
166 20250408 162500 30202668800 61200 61200 61200 61200 0
167 20250408 162400 30202668800 61200 61200 61200 61200 0
168 20250408 162300 30202668800 61200 61200 61200 61200 0
169 20250408 162200 30202668800 61200 61200 61200 61200 0
170 20250408 162100 30202668800 61200 61200 61200 61200 0
171 20250408 162000 30202668800 61200 61200 61200 61200 0
172 20250408 161900 30202668800 61200 61200 61200 61200 0
173 20250408 161800 30202668800 61200 61200 61200 61200 0
174 20250408 161700 30202668800 61200 61200 61200 61200 0
175 20250408 161600 30202668800 61200 61200 61200 61200 0
176 20250408 161500 30202668800 61200 61200 61200 61200 0
177 20250408 161400 30202668800 61200 61200 61200 61200 0
178 20250408 161300 30202668800 61200 61200 61200 61200 0
179 20250408 161200 30202668800 61200 61200 61200 61200 0
180 20250408 161100 30202668800 61200 61200 61200 61200 0
181 20250408 161000 30202668800 61200 61200 61200 61200 0
182 20250408 160900 30202668800 61200 61200 61200 61200 21354
183 20250408 160800 30202668800 61200 61200 61200 61200 0
184 20250408 160700 30202668800 61200 61200 61200 61200 0
185 20250408 160600 30202668800 61200 61200 61200 61200 0
186 20250408 160500 30202668800 61200 61200 61200 61200 0
187 20250408 160400 30202668800 61200 61200 61200 61200 0
188 20250408 160300 30202668800 61200 61200 61200 61200 0
189 20250408 160200 30202668800 61200 61200 61200 61200 0
190 20250408 160100 30202668800 61200 61200 61200 61200 0
191 20250408 160000 30202668800 61200 61200 61200 61200 0
192 20250408 155900 30202668800 61200 61200 61200 61200 0
193 20250408 155800 30202668800 61200 61200 61200 61200 0
194 20250408 155700 30202668800 61200 61200 61200 61200 0
195 20250408 155600 30202668800 61200 61200 61200 61200 0
196 20250408 155500 30202668800 61200 61200 61200 61200 0
197 20250408 155400 30202668800 61200 61200 61200 61200 0
198 20250408 155300 30202668800 61200 61200 61200 61200 0
199 20250408 155200 30202668800 61200 61200 61200 61200 0
200 20250408 155100 30202668800 61200 61200 61200 61200 0
201 20250408 155000 30202668800 61200 61200 61200 61200 0
202 20250408 154900 30202668800 61200 61200 61200 61200 0
203 20250408 154800 30202668800 61200 61200 61200 61200 0
204 20250408 154700 30202668800 61200 61200 61200 61200 0
205 20250408 154600 30202668800 61200 61200 61200 61200 0
206 20250408 154500 30202668800 61200 61200 61200 61200 0
207 20250408 154400 30202668800 61200 61200 61200 61200 0
208 20250408 154300 30202668800 61200 61200 61200 61200 0
209 20250408 154200 30202668800 61200 61200 61200 61200 0
210 20250408 154100 30202668800 61200 61200 61200 61200 0
211 20250408 154000 30202668800 61200 61200 61200 61200 0
212 20250408 153900 30202668800 61200 61200 61200 61200 21354
213 20250408 153800 30202668800 61200 61200 61200 61200 0
214 20250408 153700 30202668800 61200 61200 61200 61200 0
215 20250408 153600 30202668800 61200 61200 61200 61200 0
216 20250408 153500 30202668800 61200 61200 61200 61200 0
217 20250408 153400 30202668800 61200 61200 61200 61200 0
218 20250408 153300 30202668800 61200 61200 61200 61200 0
219 20250408 153200 30202668800 61200 61200 61200 61200 0
220 20250408 153100 30202668800 61200 61200 61200 61200 0
221 20250408 153000 30202668800 61200 61200 61200 61200 21354
222 20250408 152900 28895804000 61100 61100 61100 61100 0
223 20250408 152800 28895804000 61100 61100 61100 61100 0
224 20250408 152700 28895804000 61100 61100 61100 61100 0
225 20250408 152600 28895804000 61100 61100 61100 61100 0
226 20250408 152500 28895804000 61100 61100 61100 61100 0
227 20250408 152400 28895804000 61100 61100 61100 61100 0
228 20250408 152300 28895804000 61100 61100 61100 61100 0
229 20250408 152200 28895804000 61100 61100 61100 61100 0
230 20250408 152100 28895804000 61100 61100 61100 61100 0
231 20250408 152000 28895804000 61100 61100 61100 61100 0
232 20250408 151900 28895804000 61100 61000 61200 60900 1148
233 20250408 151800 28825736000 61000 61000 61100 61000 1794
234 20250408 151700 28716244100 61100 61200 61200 61000 1911
235 20250408 151600 28599476600 61200 61200 61200 61100 931
236 20250408 151500 28542584200 61200 61200 61200 61100 853
237 20250408 151400 28490445100 61200 61200 61300 61100 723
238 20250408 151300 28446242700 61200 61300 61400 61100 3351
239 20250408 151200 28240909500 61300 61500 61500 61300 724
240 20250408 151100 28196473800 61400 61400 61500 61300 761
241 20250408 151000 28149756300 61400 61400 61500 61300 1435
242 20250408 150900 28061636250 61400 61400 61400 61300 1353
243 20250408 150800 27978584350 61400 61300 61400 61300 776
244 20250408 150700 27930978850 61300 61300 61400 61300 547
245 20250408 150600 27897437650 61300 61200 61400 61200 3313
246 20250408 150500 27694350850 61200 61200 61300 61100 1165
247 20250408 150400 27622994450 61200 61200 61300 61100 1129
248 20250408 150300 27553917450 61200 61200 61300 61200 1892
249 20250408 150200 27438043550 61200 61000 61300 61000 5498
250 20250408 150100 27101711750 61100 60900 61100 60900 924
251 20250408 150000 27045329850 61000 60900 61000 60900 1376
252 20250408 145900 26961460350 61000 61000 61000 60900 447
253 20250408 145800 26934232950 61000 60900 61000 60900 792
254 20250408 145700 26885963350 61000 61000 61000 60900 636
255 20250408 145600 26847177900 60900 61000 61100 60900 3935
256 20250408 145500 26607155100 60900 60950 60950 60700 1300
257 20250408 145400 26528087300 60900 60900 61000 60900 359
258 20250408 145300 26506223400 60900 60900 60900 60900 731
259 20250408 145200 26461705500 61000 60900 61000 60700 2575
260 20250408 145100 26305062400 60900 60800 61000 60700 1868
261 20250408 145000 26191367400 60900 60800 60900 60800 1086
262 20250408 144900 26125332800 60900 60800 60900 60800 410
263 20250408 144800 26100386900 60800 60900 61000 60800 1860
264 20250408 144700 25987140100 60900 60900 61000 60800 1953
265 20250408 144600 25868225900 60900 60900 61000 60800 1057
266 20250408 144500 25803856900 60900 60800 61000 60800 1787
267 20250408 144400 25695044700 60900 60800 60900 60800 348
268 20250408 144300 25673875500 60800 60800 60900 60800 1522
269 20250408 144200 25581290900 60800 60800 60900 60800 243
270 20250408 144100 25566502400 60800 60900 60900 60800 643
271 20250408 144000 25527358950 60800 60800 60900 60800 319
272 20250408 143900 25507957850 60800 60800 60900 60800 534
273 20250408 143800 25475485750 60800 60800 60800 60700 427
274 20250408 143700 25449525150 60800 60900 60900 60800 467
275 20250408 143600 25421129150 60900 60800 60900 60700 1162
276 20250408 143500 25350470950 60800 60700 60800 60700 308
277 20250408 143400 25331756750 60800 60600 60800 60600 1718
278 20250408 143300 25227442950 60700 60600 60700 60600 187
279 20250408 143200 25216110450 60600 60800 60800 60600 649
280 20250408 143100 25176718250 60800 60500 60800 60500 2508
281 20250408 143000 25024675850 60600 60600 60600 60500 545
282 20250408 142900 24991657150 60600 60700 60700 60500 718
283 20250408 142800 24948149650 60700 60600 60700 60600 137
284 20250408 142700 24939845850 60700 60500 60700 60500 2444
285 20250408 142600 24791753150 60600 60500 60600 60500 248
286 20250408 142500 24776739350 60500 60500 60600 60500 423
287 20250408 142400 24751124750 60600 60600 60700 60600 373
288 20250408 142300 24728519050 60600 60600 60700 60600 217
289 20250408 142200 24715367450 60600 60600 60700 60600 683
290 20250408 142100 24673977450 60600 60500 60700 60500 745
291 20250408 142000 24628827550 60700 60500 60700 60500 1680
292 20250408 141900 24527033650 60500 60500 60600 60500 803
293 20250408 141800 24478443450 60500 60700 60700 60500 666
294 20250408 141700 24438105450 60600 60600 60700 60600 905
295 20250408 141600 24383258950 60600 60600 60700 60600 541
296 20250408 141500 24350458750 60700 60600 60700 60600 540
297 20250408 141400 24317727500 60600 60600 60700 60600 516
298 20250408 141300 24286435700 60600 60600 60700 60600 505
299 20250408 141200 24255820500 60600 60700 60800 60600 3359
300 20250408 141100 24051969900 60800 60700 60800 60700 281
301 20250408 141000 24034911100 60700 60800 60800 60700 348
302 20250408 140900 24013777200 60700 60800 60900 60700 179
303 20250408 140800 24002897300 60800 60900 60900 60800 804
304 20250408 140700 23954013500 60900 60800 60900 60800 166
305 20250408 140600 23943916100 60800 60800 60900 60800 259
306 20250408 140500 23928164600 60900 60800 60900 60800 239
307 20250408 140400 23913619300 60900 61000 61000 60800 1036
308 20250408 140300 23850523600 61000 60900 61000 60900 357
309 20250408 140200 23828764750 61000 60950 61000 60900 285
310 20250408 140100 23811392850 60950 60900 61000 60900 206
311 20250408 140000 23798846800 60900 60800 60900 60800 1368
312 20250408 135900 23715581600 60850 60900 60900 60800 830
313 20250408 135800 23665039400 61000 60900 61000 60900 911
314 20250408 135700 23609475300 61000 60900 61000 60900 876
315 20250408 135600 23556046500 61000 61000 61000 60900 2459
316 20250408 135500 23406065750 61000 60900 61000 60900 178
317 20250408 135400 23395218050 60950 61000 61000 60900 123
318 20250408 135300 23387724000 60900 60900 61000 60900 421
319 20250408 135200 23362056400 60900 61000 61000 60900 762
320 20250408 135100 23315594500 61000 60800 61000 60700 2221
321 20250408 135000 23180412900 60800 60700 60800 60700 815
322 20250408 134900 23130919100 60700 60800 60800 60700 386
323 20250408 134800 23107451800 60800 60800 60900 60700 498
324 20250408 134700 23077176000 60800 60800 60800 60800 1448
325 20250408 134600 22989137600 60800 60800 60900 60800 478
326 20250408 134500 22960064500 60800 60800 60900 60700 1366
327 20250408 134400 22877030600 60800 60800 60900 60800 696
328 20250408 134300 22834702400 60800 60800 60900 60800 733
329 20250408 134200 22790135800 60800 60800 60900 60700 1384
330 20250408 134100 22705990200 60800 60900 61000 60800 535
331 20250408 134000 22673408700 60900 60900 61000 60900 1195
332 20250408 133900 22600627200 60900 60900 61000 60900 431
333 20250408 133800 22574374600 60900 61000 61100 60900 888
334 20250408 133700 22520200400 61000 61000 61000 61000 250
335 20250408 133600 22504950400 61000 60900 61100 60900 1000
336 20250408 133500 22443967700 60900 61100 61100 60800 4427
337 20250408 133400 22174095200 61100 61000 61100 61000 328
338 20250408 133300 22154081300 61000 61200 61200 61000 832
339 20250408 133200 22103239200 61300 61200 61300 61200 742
340 20250408 133100 22057828200 61200 61200 61300 61200 276
341 20250408 133000 22040933700 61200 61300 61300 61200 260
342 20250408 132900 22025009000 61300 61200 61400 61200 1125
343 20250408 132800 21956040800 61200 61200 61300 61200 219
344 20250408 132700 21942629600 61200 61100 61300 61100 420
345 20250408 132600 21916935700 61200 61300 61300 61100 176
346 20250408 132500 21906165400 61200 61300 61300 61100 836
347 20250408 132400 21854979700 61300 61400 61400 61200 1437
348 20250408 132300 21766937100 61400 61300 61500 61300 2051
349 20250408 132200 21641019600 61400 61100 61400 61100 2003
350 20250408 132100 21518344600 61100 61000 61100 61000 707
351 20250408 132000 21475159600 61000 61100 61100 61000 230
352 20250408 131900 21461116200 61100 61100 61100 61000 689
353 20250408 131800 21419028100 61000 61100 61200 61000 1546
354 20250408 131700 21324569100 61100 61200 61200 61100 351
355 20250408 131600 21303102800 61100 61100 61200 61100 129
356 20250408 131500 21295219800 61100 61000 61100 61000 410
357 20250408 131400 21270176600 61100 61250 61300 61000 1585
358 20250408 131300 21173264350 61200 61200 61250 61200 355
359 20250408 131200 21151538250 61200 61200 61300 61200 347
360 20250408 131100 21130301250 61100 61300 61300 61100 1240
361 20250408 131000 21054378250 61200 61350 61350 61200 1706
362 20250408 130900 20949893100 61300 61300 61400 61300 473
363 20250408 130800 20920897800 61300 61300 61400 61300 255
364 20250408 130700 20905265500 61300 61400 61400 61300 635
365 20250408 130600 20866306100 61400 61400 61500 61400 424
366 20250408 130500 20840271800 61400 61500 61500 61400 771
367 20250408 130400 20792932300 61400 61400 61500 61400 821
368 20250408 130300 20742522800 61400 61400 61500 61300 2244
369 20250408 130200 20604793600 61400 61400 61400 61300 1310
370 20250408 130100 20524487500 61400 61400 61500 61400 240
371 20250408 130000 20509751000 61400 61400 61500 61400 164
372 20250408 125900 20499681300 61400 61400 61500 61300 430
373 20250408 125800 20473279200 61400 61400 61500 61300 797
374 20250408 125700 20424349300 61400 61200 61400 61200 915
375 20250408 125600 20368250200 61200 61200 61300 61100 233
376 20250408 125500 20353987400 61200 61200 61200 61000 1581
377 20250408 125400 20257399800 61200 61200 61300 61100 3023
378 20250408 125300 20072199300 61200 61200 61300 61200 220
379 20250408 125200 20058734600 61200 61100 61200 61100 1505
380 20250408 125100 19966653300 61100 61100 61200 61100 272
381 20250408 125000 19950022500 61100 61200 61300 61100 3645
382 20250408 124900 19727048800 61200 61200 61300 61200 653
383 20250408 124800 19687041800 61200 61300 61400 61200 1503
384 20250408 124700 19594922500 61300 61300 61400 61300 525
385 20250408 124600 19562709300 61300 61300 61400 61200 1663
386 20250408 124500 19460773300 61300 61400 61400 61300 1197
387 20250408 124400 19387296900 61500 61500 61600 61400 373
388 20250408 124300 19364364500 61500 61500 61600 61400 337
389 20250408 124200 19343643600 61500 61500 61500 61400 198
390 20250408 124100 19331469250 61500 61500 61600 61400 416
391 20250408 124000 19305885750 61500 61500 61600 61400 866
392 20250408 123900 19252622550 61500 61400 61500 61400 74
393 20250408 123800 19248078850 61500 61500 61500 61400 235
394 20250408 123700 19233643650 61500 61500 61600 61400 354
395 20250408 123600 19211876750 61500 61500 61600 61400 764
396 20250408 123500 19164895150 61500 61500 61600 61500 364
397 20250408 123400 19142500550 61600 61500 61600 61500 92
398 20250408 123300 19136842050 61500 61600 61600 61500 575
399 20250408 123200 19101464050 61600 61600 61700 61500 1004
400 20250408 123100 19039619550 61500 61600 61600 61500 259
401 20250408 123000 19023689250 61500 61500 61600 61500 431
402 20250408 122900 18997177350 61500 61500 61500 61500 194
403 20250408 122800 18985246350 61500 61500 61600 61500 1060
404 20250408 122700 18920007650 61600 61500 61600 61400 175
405 20250408 122600 18909242150 61500 61400 61500 61400 603
406 20250408 122500 18872175250 61400 61500 61500 61400 988
407 20250408 122400 18811473900 61500 61600 61600 61500 439
408 20250408 122300 18784472400 61600 61400 61600 61400 638
409 20250408 122200 18745252800 61400 61400 61400 61400 56
410 20250408 122100 18741814400 61400 61300 61500 61300 448
411 20250408 122000 18714306900 61400 61400 61500 61400 531
412 20250408 121900 18681703000 61400 61500 61500 61300 1378
413 20250408 121800 18597105600 61500 61500 61500 61400 63
414 20250408 121700 18593233900 61400 61400 61500 61300 828
415 20250408 121600 18542412500 61300 61500 61500 61300 1052
416 20250408 121500 18477830900 61400 61500 61500 61400 142
417 20250408 121400 18469106000 61500 61400 61500 61400 1047
418 20250408 121300 18404762700 61400 61500 61500 61400 973
419 20250408 121200 18344941000 61400 61400 61500 61400 343
420 20250408 121100 18323860400 61500 61500 61500 61400 2037
421 20250408 121000 18198738200 61600 61600 61600 61500 1453
422 20250408 120900 18109373200 61600 61600 61600 61500 222
423 20250408 120800 18095717000 61600 61500 61600 61500 182
424 20250408 120700 18084518250 61500 61600 61600 61500 427
425 20250408 120600 18058226750 61600 61700 61700 61600 156
426 20250408 120500 18048611750 61700 61600 61700 61600 223
427 20250408 120400 18034869850 61700 61700 61700 61600 152
428 20250408 120300 18025505750 61600 61800 61800 61600 58
429 20250408 120200 18021928150 61700 61500 61700 61500 803
430 20250408 120100 17972436950 61600 61600 61600 61500 635
431 20250408 120000 17933341350 61600 61700 61800 61600 1091
432 20250408 115900 17866100950 61700 61800 61900 61700 529
433 20250408 115800 17833414850 61800 61700 61900 61700 264
434 20250408 115700 17817100350 61800 61700 61800 61700 142
435 20250408 115600 17808333050 61700 61800 61900 61600 2664
436 20250408 115500 17643870750 61800 61900 61900 61800 1201
437 20250408 115400 17569563450 61900 61900 62100 61900 1011
438 20250408 115300 17506843250 61900 61900 62100 61900 491
439 20250408 115200 17476409850 61900 61900 62000 61800 655
440 20250408 115100 17435871350 61900 61900 62000 61900 658
441 20250408 115000 17395133750 61900 61900 62000 61900 344
442 20250408 114900 17373829850 61900 62000 62000 61900 343
443 20250408 114800 17352581350 62000 62000 62100 61900 112
444 20250408 114700 17345637150 62000 62000 62100 61900 439
445 20250408 114600 17318419350 62000 62000 62100 62000 613
446 20250408 114500 17280410150 62000 62000 62100 61900 507
447 20250408 114400 17248976950 62000 62000 62100 61900 709
448 20250408 114300 17205020650 62000 62100 62100 62000 406
449 20250408 114200 17179843150 62000 62100 62200 62000 803
450 20250408 114100 17129989550 62000 62000 62100 62000 267
451 20250408 114000 17113430150 62000 62000 62100 62000 517
452 20250408 113900 17081369750 62000 62000 62100 61900 379
453 20250408 113800 17057873650 61900 62000 62000 61900 190
454 20250408 113700 17046106150 61900 61900 62000 61900 91
455 20250408 113600 17040473100 61900 62000 62050 61900 256
456 20250408 113500 17024601350 62000 62000 62000 61900 767
457 20250408 113400 16977061450 61900 62000 62000 61900 638
458 20250408 113300 16937564050 62000 62000 62000 61900 200
459 20250408 113200 16925176950 61900 62100 62100 61900 854
460 20250408 113100 16872214350 62000 62200 62300 62000 1547
461 20250408 113000 16776194150 62100 62200 62300 62100 435
462 20250408 112900 16749134750 62200 62300 62400 62200 1103
463 20250408 112800 16680433550 62200 62200 62300 62200 349
464 20250408 112700 16658725250 62200 62200 62300 62200 139
465 20250408 112600 16650079350 62300 62200 62300 62100 589
466 20250408 112500 16613449850 62200 62100 62200 62100 191
467 20250408 112400 16601583150 62200 62100 62200 62100 469
468 20250408 112300 16572441650 62200 62200 62300 62100 335
469 20250408 112200 16551613850 62200 62200 62400 62200 697
470 20250408 112100 16508221150 62200 62200 62300 62100 303
471 20250408 112000 16489374350 62200 62300 62300 62200 109
472 20250408 111900 16482586550 62100 62300 62400 62100 1734
473 20250408 111800 16374565350 62300 62300 62400 62200 499
474 20250408 111700 16343459350 62300 62300 62300 62300 478
475 20250408 111600 16313679950 62300 62400 62400 62200 1286
476 20250408 111500 16233565850 62300 62300 62400 62300 506
477 20250408 111400 16202041550 62300 62300 62300 62200 957
478 20250408 111300 16142429350 62300 62300 62300 62300 694
479 20250408 111200 16099193150 62300 62300 62300 62200 777
480 20250408 111100 16050795150 62200 62300 62300 62200 337
481 20250408 111000 16029825050 62200 62200 62200 62100 501
482 20250408 110900 15998676850 62200 62300 62300 62100 871
483 20250408 110800 15944494650 62300 62300 62400 62200 726
484 20250408 110700 15899268650 62200 62200 62200 62200 116
485 20250408 110600 15892053450 62300 62300 62300 62200 607
486 20250408 110500 15854240750 62300 62300 62400 62200 481
487 20250408 110400 15824276150 62300 62300 62400 62300 408
488 20250408 110300 15798854150 62400 62400 62400 62200 1174
489 20250408 110200 15725690150 62400 62300 62400 62300 246
490 20250408 110100 15710347750 62400 62400 62400 62300 316
491 20250408 110000 15690644850 62400 62400 62450 62300 2258
492 20250408 105900 15549779600 62400 62500 62500 62400 219
493 20250408 105800 15536103300 62400 62400 62500 62400 876
494 20250408 105700 15481410800 62500 62400 62500 62200 2025
495 20250408 105600 15355092700 62400 62300 62500 62300 497
496 20250408 105500 15324082100 62300 62400 62400 62300 839
497 20250408 105400 15271758500 62300 62300 62400 62200 521
498 20250408 105300 15239303200 62400 62200 62400 62200 391
499 20250408 105200 15214969000 62300 62200 62400 62200 468
500 20250408 105100 15185838700 62300 62200 62300 62100 579
501 20250408 105000 15149819100 62200 62200 62400 62200 319
502 20250408 104900 15129948700 62200 62300 62400 62200 650
503 20250408 104800 15089472300 62300 62200 62300 62200 277
504 20250408 104700 15072222500 62300 62100 62300 62100 250
505 20250408 104600 15056676000 62200 62300 62400 62200 2636
506 20250408 104500 14892309400 62300 62300 62400 62300 273
507 20250408 104400 14875286800 62300 62300 62400 62300 655
508 20250408 104300 14834459200 62300 62200 62500 62100 1883
509 20250408 104200 14717173700 62200 62200 62300 62100 1343
510 20250408 104100 14633636800 62100 62400 62400 62100 2065
511 20250408 104000 14505101200 62300 62300 62400 62300 539
512 20250408 103900 14471496200 62300 62300 62400 62200 518
513 20250408 103800 14439249000 62400 62400 62500 62300 1059
514 20250408 103700 14373175200 62400 62200 62400 62200 237
515 20250408 103600 14358412300 62300 62200 62400 62200 531
516 20250408 103500 14325337300 62200 62300 62300 62200 606
517 20250408 103400 14287597600 62300 62200 62300 62200 470
518 20250408 103300 14258342400 62100 62300 62300 62100 594
519 20250408 103200 14221366900 62200 62200 62300 62100 852
520 20250408 103100 14168383900 62200 62100 62200 62100 456
521 20250408 103000 14140026500 62100 62300 62300 62000 862
522 20250408 102900 14086498200 62300 62300 62300 62100 566
523 20250408 102800 14051294400 62300 62300 62300 62100 685
524 20250408 102700 14008671400 62200 62200 62300 62200 823
525 20250408 102600 13957442850 62200 62200 62300 62200 691
526 20250408 102500 13914424050 62200 62200 62300 62100 1101
527 20250408 102400 13845961550 62200 62100 62300 62000 1420
528 20250408 102300 13757703750 62100 62100 62200 62000 507
529 20250408 102200 13726215150 62000 62000 62100 62000 539
530 20250408 102100 13692783750 61900 61900 62100 61800 1043
531 20250408 102000 13628189450 61800 61800 61900 61800 639
532 20250408 101900 13588678050 61800 61800 61900 61700 1069
533 20250408 101800 13522586450 61800 61800 61900 61800 211
534 20250408 101700 13509543850 61800 61800 61900 61700 709
535 20250408 101600 13465688050 61800 61800 61800 61700 910
536 20250408 101500 13409457150 61800 61900 62000 61700 2037
537 20250408 101400 13283369150 62000 61800 62000 61800 1464
538 20250408 101300 13192772350 61800 61800 61900 61800 518
539 20250408 101200 13160755250 61800 61900 61900 61800 1026
540 20250408 101100 13097303950 61900 61800 61900 61700 855
541 20250408 101000 13044433950 61700 61600 61800 61500 862
542 20250408 100900 12991275350 61500 61500 61500 61400 669
543 20250408 100800 12950137750 61500 61500 61500 61400 3592
544 20250408 100700 12729275800 61500 61700 61700 61400 5058
545 20250408 100600 12418143500 61700 61800 61800 61600 4295
546 20250408 100500 12153017700 61700 61800 61900 61700 1739
547 20250408 100400 12045547000 61900 61900 61900 61800 1189
548 20250408 100300 11971966450 61900 62000 62100 61800 1483
549 20250408 100200 11880123050 62000 62200 62200 61900 3911
550 20250408 100100 11637593150 62100 62100 62200 62100 398
551 20250408 100000 11612852850 62100 62300 62300 62100 1750
552 20250408 095900 11504048350 62300 62400 62400 62200 752
553 20250408 095800 11457208550 62300 62300 62400 62200 921
554 20250408 095700 11399836750 62400 62600 62700 62300 1730
555 20250408 095600 11291788850 62600 62500 62600 62500 1903
556 20250408 095500 11172750050 62500 62600 62600 62500 477
557 20250408 095400 11142916450 62600 62600 62600 62500 690
558 20250408 095300 11099751050 62500 62700 62700 62500 373
559 20250408 095200 11076407250 62700 62700 62800 62600 1559
560 20250408 095100 10978677550 62700 62600 62900 62600 2848
561 20250408 095000 10799955650 62600 62600 62700 62500 961
562 20250408 094900 10739793050 62500 62600 62700 62400 1160
563 20250408 094800 10667310750 62500 62600 62700 62400 981
564 20250408 094700 10605954550 62500 62500 62900 62300 8255
565 20250408 094600 10088593250 62500 62500 62600 62400 1868
566 20250408 094500 9971847750 62400 62300 62500 62300 768
567 20250408 094400 9923936250 62300 62300 62500 62300 834
568 20250408 094300 9871879450 62400 62500 62500 62300 603
569 20250408 094200 9834236250 62500 62400 62500 62400 992
570 20250408 094100 9772288750 62400 62300 62500 62200 3251
571 20250408 094000 9569510050 62300 62300 62400 62200 2192
572 20250408 093900 9432924450 62400 62300 62400 62200 1058
573 20250408 093800 9367020800 62300 62400 62400 62200 627
574 20250408 093700 9327943250 62400 62500 62500 62300 1143
575 20250408 093600 9256608150 62500 62500 62600 62300 2864
576 20250408 093500 9077732150 62600 62600 62700 62400 2950
577 20250408 093400 8893313350 62500 62500 62700 62500 1078
578 20250408 093300 8825834550 62600 62700 62700 62400 1374
579 20250408 093200 8739921550 62700 62600 62800 62600 1457
580 20250408 093100 8648586000 62600 62650 62700 62500 2529
581 20250408 093000 8490323750 62700 62700 62800 62600 1453
582 20250408 092900 8399303850 62700 62500 62800 62400 6054
583 20250408 092800 8020005450 62500 62300 62600 62300 3050
584 20250408 092700 7829606950 62300 62400 62400 62100 1649
585 20250408 092600 7726901850 62300 62200 62500 62200 2257
586 20250408 092500 7586259450 62100 62100 62300 62000 1254
587 20250408 092400 7508377200 62200 62200 62200 61900 4317
588 20250408 092300 7240438500 62200 62300 62300 62200 1142
589 20250408 092200 7169378300 62200 62300 62400 62100 1778
590 20250408 092100 7058783800 62300 62300 62400 62100 2598
591 20250408 092000 6896947600 62300 62500 62500 62200 1470
592 20250408 091900 6805271700 62500 62200 62500 62200 1527
593 20250408 091800 6709991900 62300 62200 62400 62200 1443
594 20250408 091700 6620073100 62400 62400 62500 62200 3013
595 20250408 091600 6432233000 62500 62550 62600 62400 1061
596 20250408 091500 6365919950 62700 62700 62800 62500 4027
597 20250408 091400 6113685050 62700 62600 62800 62600 3364
598 20250408 091300 5902798750 62600 62600 62900 62500 4635
599 20250408 091200 5612350400 62500 62500 62700 62400 3882
600 20250408 091100 5369481100 62500 62000 62600 62000 3148
601 20250408 091000 5173152000 62300 62100 62300 61900 6138
602 20250408 090900 4792371300 62100 62200 62200 62000 3317
603 20250408 090800 4586377900 62100 62100 62200 62000 2191
604 20250408 090700 4450339500 62100 62100 62100 62000 835
605 20250408 090600 4398542000 62100 62200 62300 62100 2504
606 20250408 090500 4242883800 62300 62200 62300 62200 2112
607 20250408 090400 4111412300 62200 62300 62400 62100 4043
608 20250408 090300 3859502500 62300 62000 62400 62000 4095
609 20250408 090200 3604884900 62200 62100 62200 61900 12977
610 20250408 090100 2799878600 62200 62500 62600 62100 17293
611 20250408 090000 1722016300 62500 62600 63000 62400 27502