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

637
078930/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193500,8606773950,35400,35400,35400,35400,39889
20250408,193400,8606773950,35400,35400,35400,35400,0
20250408,193300,8606773950,35400,35400,35400,35400,0
20250408,193200,8606773950,35400,35400,35400,35400,0
20250408,193100,8606773950,35400,35400,35400,35400,0
20250408,193000,8606773950,35400,35400,35400,35400,0
20250408,192900,8606773950,35400,35400,35400,35400,0
20250408,192800,8606773950,35400,35400,35400,35400,0
20250408,192700,8606773950,35400,35400,35400,35400,0
20250408,192600,8606773950,35400,35400,35400,35400,0
20250408,192500,8606773950,35400,35400,35400,35400,0
20250408,192400,8606773950,35400,35400,35400,35400,0
20250408,192300,8606773950,35400,35400,35400,35400,0
20250408,192200,8606773950,35400,35400,35400,35400,0
20250408,192100,8606773950,35400,35400,35400,35400,0
20250408,192000,8606773950,35400,35400,35400,35400,0
20250408,191900,8606773950,35400,35400,35400,35400,0
20250408,191800,8606773950,35400,35400,35400,35400,0
20250408,191700,8606773950,35400,35400,35400,35400,0
20250408,191600,8606773950,35400,35400,35400,35400,0
20250408,191500,8606773950,35400,35400,35400,35400,0
20250408,191400,8606773950,35400,35400,35400,35400,0
20250408,191300,8606773950,35400,35400,35400,35400,0
20250408,191200,8606773950,35400,35400,35400,35400,0
20250408,191100,8606773950,35400,35400,35400,35400,0
20250408,191000,8606773950,35400,35400,35400,35400,0
20250408,190900,8606773950,35400,35400,35400,35400,0
20250408,190800,8606773950,35400,35400,35400,35400,0
20250408,190700,8606773950,35400,35400,35400,35400,0
20250408,190600,8606773950,35400,35400,35400,35400,0
20250408,190500,8606773950,35400,35400,35400,35400,39889
20250408,190400,8606773950,35400,35400,35400,35400,0
20250408,190300,8606773950,35400,35400,35400,35400,0
20250408,190200,8606773950,35400,35400,35400,35400,0
20250408,190100,8606773950,35400,35400,35400,35400,0
20250408,190000,8606773950,35400,35400,35400,35400,0
20250408,185900,8606773950,35400,35400,35400,35400,0
20250408,185800,8606773950,35400,35400,35400,35400,0
20250408,185700,8606773950,35400,35400,35400,35400,0
20250408,185600,8606773950,35400,35400,35400,35400,0
20250408,185500,8606773950,35400,35400,35400,35400,0
20250408,185400,8606773950,35400,35400,35400,35400,0
20250408,185300,8606773950,35400,35400,35400,35400,0
20250408,185200,8606773950,35400,35400,35400,35400,0
20250408,185100,8606773950,35400,35400,35400,35400,0
20250408,185000,8606773950,35400,35400,35400,35400,0
20250408,184900,8606773950,35400,35400,35400,35400,0
20250408,184800,8606773950,35400,35400,35400,35400,0
20250408,184700,8606773950,35400,35400,35400,35400,0
20250408,184600,8606773950,35400,35400,35400,35400,0
20250408,184500,8606773950,35400,35400,35400,35400,0
20250408,184400,8606773950,35400,35400,35400,35400,0
20250408,184300,8606773950,35400,35400,35400,35400,0
20250408,184200,8606773950,35400,35400,35400,35400,0
20250408,184100,8606773950,35400,35400,35400,35400,0
20250408,184000,8606773950,35400,35400,35400,35400,0
20250408,183900,8606773950,35400,35400,35400,35400,0
20250408,183800,8606773950,35400,35400,35400,35400,0
20250408,183700,8606773950,35400,35400,35400,35400,0
20250408,183600,8606773950,35400,35400,35400,35400,0
20250408,183500,8606773950,35400,35400,35400,35400,39889
20250408,183400,8606773950,35400,35400,35400,35400,0
20250408,183300,8606773950,35400,35400,35400,35400,0
20250408,183200,8606773950,35400,35400,35400,35400,0
20250408,183100,8606773950,35400,35400,35400,35400,0
20250408,183000,8606773950,35400,35400,35400,35400,0
20250408,182900,8606773950,35400,35400,35400,35400,0
20250408,182800,8606773950,35400,35400,35400,35400,0
20250408,182700,8606773950,35400,35400,35400,35400,0
20250408,182600,8606773950,35400,35400,35400,35400,0
20250408,182500,8606773950,35400,35400,35400,35400,0
20250408,182400,8606773950,35400,35400,35400,35400,0
20250408,182300,8606773950,35400,35400,35400,35400,0
20250408,182200,8606773950,35400,35400,35400,35400,0
20250408,182100,8606773950,35400,35400,35400,35400,0
20250408,182000,8606773950,35400,35400,35400,35400,0
20250408,181900,8606773950,35400,35400,35400,35400,0
20250408,181800,8606773950,35400,35400,35400,35400,0
20250408,181700,8606773950,35400,35400,35400,35400,0
20250408,181600,8606773950,35400,35400,35400,35400,0
20250408,181500,8606773950,35400,35400,35400,35400,0
20250408,181400,8606773950,35400,35400,35400,35400,0
20250408,181300,8606773950,35400,35400,35400,35400,0
20250408,181200,8606773950,35400,35400,35400,35400,0
20250408,181100,8606773950,35400,35400,35400,35400,0
20250408,181000,8606773950,35400,35400,35400,35400,0
20250408,180900,8606773950,35400,35400,35400,35400,0
20250408,180800,8606773950,35400,35400,35400,35400,0
20250408,180700,8606773950,35400,35400,35400,35400,0
20250408,180600,8606773950,35400,35400,35400,35400,0
20250408,180500,8606773950,35400,35400,35400,35400,39889
20250408,180400,8606773950,35400,35400,35400,35400,0
20250408,180300,8606773950,35400,35400,35400,35400,0
20250408,180200,8606773950,35400,35400,35400,35400,0
20250408,180100,8606773950,35400,35400,35400,35400,0
20250408,180000,8606773950,35400,35400,35400,35400,0
20250408,175900,8606773950,35400,35400,35400,35400,0
20250408,175800,8606773950,35400,35400,35400,35400,0
20250408,175700,8606773950,35400,35400,35400,35400,0
20250408,175600,8606773950,35400,35400,35400,35400,0
20250408,175500,8606773950,35400,35400,35400,35400,0
20250408,175400,8606773950,35400,35400,35400,35400,0
20250408,175300,8606773950,35400,35400,35400,35400,0
20250408,175200,8606773950,35400,35400,35400,35400,0
20250408,175100,8606773950,35400,35400,35400,35400,0
20250408,175000,8606773950,35400,35400,35400,35400,0
20250408,174900,8606773950,35400,35400,35400,35400,0
20250408,174800,8606773950,35400,35400,35400,35400,0
20250408,174700,8606773950,35400,35400,35400,35400,0
20250408,174600,8606773950,35400,35400,35400,35400,0
20250408,174500,8606773950,35400,35400,35400,35400,0
20250408,174400,8606773950,35400,35400,35400,35400,0
20250408,174300,8606773950,35400,35400,35400,35400,0
20250408,174200,8606773950,35400,35400,35400,35400,0
20250408,174100,8606773950,35400,35400,35400,35400,0
20250408,174000,8606773950,35400,35400,35400,35400,0
20250408,173900,8606773950,35400,35400,35400,35400,0
20250408,173800,8606773950,35400,35400,35400,35400,0
20250408,173700,8606773950,35400,35400,35400,35400,0
20250408,173600,8606773950,35400,35400,35400,35400,0
20250408,173500,8606773950,35400,35400,35400,35400,39889
20250408,173400,8606773950,35400,35400,35400,35400,0
20250408,173300,8606773950,35400,35400,35400,35400,0
20250408,173200,8606773950,35400,35400,35400,35400,0
20250408,173100,8606773950,35400,35400,35400,35400,0
20250408,173000,8606773950,35400,35400,35400,35400,0
20250408,172900,8606773950,35400,35400,35400,35400,0
20250408,172800,8606773950,35400,35400,35400,35400,0
20250408,172700,8606773950,35400,35400,35400,35400,0
20250408,172600,8606773950,35400,35400,35400,35400,0
20250408,172500,8606773950,35400,35400,35400,35400,0
20250408,172400,8606773950,35400,35400,35400,35400,0
20250408,172300,8606773950,35400,35400,35400,35400,0
20250408,172200,8606773950,35400,35400,35400,35400,0
20250408,172100,8606773950,35400,35400,35400,35400,0
20250408,172000,8606773950,35400,35400,35400,35400,0
20250408,171900,8606773950,35400,35400,35400,35400,0
20250408,171800,8606773950,35400,35400,35400,35400,0
20250408,171700,8606773950,35400,35400,35400,35400,0
20250408,171600,8606773950,35400,35400,35400,35400,0
20250408,171500,8606773950,35400,35400,35400,35400,0
20250408,171400,8606773950,35400,35400,35400,35400,0
20250408,171300,8606773950,35400,35400,35400,35400,0
20250408,171200,8606773950,35400,35400,35400,35400,0
20250408,171100,8606773950,35400,35400,35400,35400,0
20250408,171000,8606773950,35400,35400,35400,35400,0
20250408,170900,8606773950,35400,35400,35400,35400,0
20250408,170800,8606773950,35400,35400,35400,35400,0
20250408,170700,8606773950,35400,35400,35400,35400,0
20250408,170600,8606773950,35400,35400,35400,35400,0
20250408,170500,8606773950,35400,35400,35400,35400,39889
20250408,170400,8606773950,35400,35400,35400,35400,0
20250408,170300,8606773950,35400,35400,35400,35400,0
20250408,170200,8606773950,35400,35400,35400,35400,0
20250408,170100,8606773950,35400,35400,35400,35400,0
20250408,170000,8606773950,35400,35400,35400,35400,0
20250408,165900,8606773950,35400,35400,35400,35400,0
20250408,165800,8606773950,35400,35400,35400,35400,0
20250408,165700,8606773950,35400,35400,35400,35400,0
20250408,165600,8606773950,35400,35400,35400,35400,0
20250408,165500,8606773950,35400,35400,35400,35400,0
20250408,165400,8606773950,35400,35400,35400,35400,0
20250408,165300,8606773950,35400,35400,35400,35400,0
20250408,165200,8606773950,35400,35400,35400,35400,0
20250408,165100,8606773950,35400,35400,35400,35400,0
20250408,165000,8606773950,35400,35400,35400,35400,0
20250408,164900,8606773950,35400,35400,35400,35400,0
20250408,164800,8606773950,35400,35400,35400,35400,0
20250408,164700,8606773950,35400,35400,35400,35400,0
20250408,164600,8606773950,35400,35400,35400,35400,0
20250408,164500,8606773950,35400,35400,35400,35400,0
20250408,164400,8606773950,35400,35400,35400,35400,0
20250408,164300,8606773950,35400,35400,35400,35400,0
20250408,164200,8606773950,35400,35400,35400,35400,0
20250408,164100,8606773950,35400,35400,35400,35400,0
20250408,164000,8606773950,35400,35400,35400,35400,0
20250408,163900,8606773950,35400,35400,35400,35400,0
20250408,163800,8606773950,35400,35400,35400,35400,0
20250408,163700,8606773950,35400,35400,35400,35400,0
20250408,163600,8606773950,35400,35400,35400,35400,0
20250408,163500,8606773950,35400,35400,35400,35400,39889
20250408,163400,8606773950,35400,35400,35400,35400,0
20250408,163300,8606773950,35400,35400,35400,35400,0
20250408,163200,8606773950,35400,35400,35400,35400,0
20250408,163100,8606773950,35400,35400,35400,35400,0
20250408,163000,8606773950,35400,35400,35400,35400,0
20250408,162900,8606773950,35400,35400,35400,35400,0
20250408,162800,8606773950,35400,35400,35400,35400,0
20250408,162700,8606773950,35400,35400,35400,35400,0
20250408,162600,8606773950,35400,35400,35400,35400,0
20250408,162500,8606773950,35400,35400,35400,35400,0
20250408,162400,8606773950,35400,35400,35400,35400,0
20250408,162300,8606773950,35400,35400,35400,35400,0
20250408,162200,8606773950,35400,35400,35400,35400,0
20250408,162100,8606773950,35400,35400,35400,35400,0
20250408,162000,8606773950,35400,35400,35400,35400,0
20250408,161900,8606773950,35400,35400,35400,35400,0
20250408,161800,8606773950,35400,35400,35400,35400,0
20250408,161700,8606773950,35400,35400,35400,35400,0
20250408,161600,8606773950,35400,35400,35400,35400,0
20250408,161500,8606773950,35400,35400,35400,35400,0
20250408,161400,8606773950,35400,35400,35400,35400,0
20250408,161300,8606773950,35400,35400,35400,35400,0
20250408,161200,8606773950,35400,35400,35400,35400,0
20250408,161100,8606773950,35400,35400,35400,35400,0
20250408,161000,8606773950,35400,35400,35400,35400,0
20250408,160900,8606773950,35400,35400,35400,35400,0
20250408,160800,8606773950,35400,35400,35400,35400,0
20250408,160700,8606773950,35400,35400,35400,35400,0
20250408,160600,8606773950,35400,35400,35400,35400,0
20250408,160500,8606773950,35400,35400,35400,35400,39889
20250408,160400,8606773950,35400,35400,35400,35400,0
20250408,160300,8606773950,35400,35400,35400,35400,0
20250408,160200,8606773950,35400,35400,35400,35400,0
20250408,160100,8606773950,35400,35400,35400,35400,0
20250408,160000,8606773950,35400,35400,35400,35400,0
20250408,155900,8606773950,35400,35400,35400,35400,0
20250408,155800,8606773950,35400,35400,35400,35400,0
20250408,155700,8606773950,35400,35400,35400,35400,0
20250408,155600,8606773950,35400,35400,35400,35400,0
20250408,155500,8606773950,35400,35400,35400,35400,0
20250408,155400,8606773950,35400,35400,35400,35400,0
20250408,155300,8606773950,35400,35400,35400,35400,0
20250408,155200,8606773950,35400,35400,35400,35400,0
20250408,155100,8606773950,35400,35400,35400,35400,0
20250408,155000,8606773950,35400,35400,35400,35400,0
20250408,154900,8606773950,35400,35400,35400,35400,0
20250408,154800,8606773950,35400,35400,35400,35400,0
20250408,154700,8606773950,35400,35400,35400,35400,0
20250408,154600,8606773950,35400,35400,35400,35400,0
20250408,154500,8606773950,35400,35400,35400,35400,0
20250408,154400,8606773950,35400,35400,35400,35400,0
20250408,154300,8606773950,35400,35400,35400,35400,0
20250408,154200,8606773950,35400,35400,35400,35400,0
20250408,154100,8606773950,35400,35400,35400,35400,0
20250408,154000,8606773950,35400,35400,35400,35400,0
20250408,153900,8606773950,35400,35400,35400,35400,0
20250408,153800,8606773950,35400,35400,35400,35400,0
20250408,153700,8606773950,35400,35400,35400,35400,0
20250408,153600,8606773950,35400,35400,35400,35400,0
20250408,153500,8606773950,35400,35400,35400,35400,39889
20250408,153400,8606773950,35400,35400,35400,35400,0
20250408,153300,8606773950,35400,35400,35400,35400,0
20250408,153200,8606773950,35400,35400,35400,35400,0
20250408,153100,8606773950,35400,35400,35400,35400,0
20250408,153000,8606773950,35400,35400,35400,35400,39889
20250408,152900,7194703350,35500,35500,35500,35500,0
20250408,152800,7194703350,35500,35500,35500,35500,0
20250408,152700,7194703350,35500,35500,35500,35500,0
20250408,152600,7194703350,35500,35500,35500,35500,0
20250408,152500,7194703350,35500,35500,35500,35500,0
20250408,152400,7194703350,35500,35500,35500,35500,0
20250408,152300,7194703350,35500,35500,35500,35500,0
20250408,152200,7194703350,35500,35500,35500,35500,0
20250408,152100,7194703350,35500,35500,35500,35500,0
20250408,152000,7194703350,35500,35500,35500,35500,0
20250408,151900,7194703350,35500,35500,35500,35450,344
20250408,151800,7182503250,35450,35450,35500,35450,227
20250408,151700,7174451100,35500,35450,35500,35450,307
20250408,151600,7163563550,35450,35500,35500,35450,27
20250408,151500,7162605900,35500,35550,35550,35450,922
20250408,151400,7129873700,35500,35500,35550,35500,97
20250408,151300,7126426400,35550,35550,35550,35500,77
20250408,151200,7123690450,35550,35550,35550,35500,1611
20250408,151100,7066478650,35550,35500,35550,35500,164
20250408,151000,7060649800,35550,35550,35550,35500,188
20250408,150900,7053967700,35550,35550,35600,35500,1395
20250408,150800,7004384450,35550,35600,35600,35550,392
20250408,150700,6990447200,35600,35600,35600,35550,139
20250408,150600,6985503250,35550,35600,35600,35550,334
20250408,150500,6973627650,35600,35550,35600,35500,546
20250408,150400,6954218050,35500,35550,35550,35500,165
20250408,150300,6948353950,35550,35550,35600,35500,1893
20250408,150200,6881061350,35550,35550,35550,35500,195
20250408,150100,6874130100,35550,35550,35550,35500,58
20250408,150000,6872069350,35550,35550,35550,35500,136
20250408,145900,6867238350,35550,35550,35550,35500,280
20250408,145800,6857294550,35550,35550,35550,35500,60
20250408,145700,6855162100,35550,35550,35550,35500,553
20250408,145600,6835504550,35500,35500,35550,35500,125
20250408,145500,6831062900,35550,35550,35550,35500,104
20250408,145400,6827366600,35550,35550,35550,35500,113
20250408,145300,6823350600,35500,35500,35550,35500,78
20250408,145200,6820580250,35550,35500,35550,35500,73
20250408,145100,6817986250,35550,35550,35550,35500,43
20250408,145000,6816458350,35500,35500,35550,35450,284
20250408,144900,6806376550,35500,35500,35500,35450,353
20250408,144800,6793854650,35500,35500,35500,35450,334
20250408,144700,6782010500,35450,35500,35500,35450,537
20250408,144600,6762947900,35500,35550,35550,35450,900
20250408,144500,6730997450,35500,35550,35550,35500,61
20250408,144400,6728830050,35550,35550,35550,35500,88
20250408,144300,6725702000,35550,35550,35550,35500,93
20250408,144200,6722396850,35550,35550,35550,35500,136
20250408,144100,6717562650,35550,35500,35550,35500,110
20250408,144000,6713652900,35550,35600,35600,35500,1778
20250408,143900,6650499150,35600,35550,35600,35550,241
20250408,143800,6641927950,35550,35600,35600,35550,364
20250408,143700,6628985000,35600,35550,35600,35550,69
20250408,143600,6626529550,35600,35600,35600,35550,27
20250408,143500,6625568750,35600,35650,35650,35550,133
20250408,143400,6620838250,35650,35500,35650,35500,352
20250408,143300,6608304550,35500,35500,35550,35450,6066
20250408,143200,6392948750,35450,35500,35500,35450,1352
20250408,143100,6344968425,35500,35500,35500,35450,118
20250408,143000,6340782825,35450,35500,35550,35450,390
20250408,142900,6326937675,35550,35550,35550,35500,231
20250408,142800,6318733275,35500,35500,35550,35500,48
20250408,142700,6317027475,35500,35550,35550,35500,1660
20250408,142600,6258096325,35550,35550,35550,35500,70
20250408,142500,6255609225,35550,35550,35550,35500,43
20250408,142400,6254081075,35550,35550,35550,35500,116
20250408,142300,6249958325,35500,35550,35550,35450,997
20250408,142200,6214573175,35550,35500,35550,35450,301
20250408,142100,6203891575,35500,35550,35600,35450,1991
20250408,142000,6133209525,35550,35600,35600,35550,28
20250408,141900,6132213175,35600,35600,35600,35550,127
20250408,141800,6127693875,35550,35600,35600,35550,224
20250408,141700,6119728375,35550,35600,35600,35550,464
20250408,141600,6103228975,35600,35600,35600,35550,46
20250408,141500,6101591925,35600,35550,35600,35550,48
20250408,141400,6099883175,35550,35600,35600,35550,197
20250408,141300,6092874825,35600,35600,35600,35550,73
20250408,141200,6090278375,35600,35600,35600,35550,63
20250408,141100,6088036525,35600,35550,35600,35550,31
20250408,141000,6086933275,35550,35600,35600,35550,156
20250408,140900,6081385025,35600,35600,35600,35550,80
20250408,140800,6078537625,35550,35600,35600,35550,208
20250408,140700,6071142375,35600,35600,35600,35550,74
20250408,140600,6068508975,35600,35600,35650,35500,197
20250408,140500,6061506725,35650,35650,35700,35600,57
20250408,140400,6059475525,35700,35700,35700,35650,476
20250408,140300,6042503575,35700,35650,35700,35650,63
20250408,140200,6040256225,35700,35700,35700,35650,41
20250408,140100,6038793450,35700,35700,35700,35650,258
20250408,140000,6029592900,35700,35700,35700,35650,155
20250408,135900,6024060550,35650,35650,35700,35650,70
20250408,135800,6021563050,35650,35700,35700,35600,275
20250408,135700,6011758250,35700,35650,35700,35600,121
20250408,135600,6007444100,35650,35650,35650,35600,118
20250408,135500,6003237800,35650,35650,35650,35600,101
20250408,135400,5999638100,35650,35600,35650,35600,350
20250408,135300,5987176100,35600,35600,35600,35550,114
20250408,135200,5983119100,35600,35600,35600,35550,33
20250408,135100,5981944350,35600,35600,35650,35550,264
20250408,135000,5972546450,35600,35600,35600,35550,225
20250408,134900,5964537400,35600,35550,35600,35550,36
20250408,134800,5963256200,35550,35500,35600,35500,51
20250408,134700,5961443600,35550,35550,35550,35500,81
20250408,134600,5958564400,35550,35600,35600,35500,105
20250408,134500,5954831650,35600,35600,35600,35500,99
20250408,134400,5951307350,35550,35550,35600,35550,268
20250408,134300,5941779700,35450,35500,35600,35450,8493
20250408,134200,5640255900,35500,35500,35500,35500,43
20250408,134100,5638729400,35475,35500,35500,35475,30
20250408,134000,5637665025,35500,35500,35500,35500,75
20250408,133900,5635002525,35500,35500,35500,35450,1592
20250408,133800,5578487625,35500,35500,35500,35450,63
20250408,133700,5576252425,35500,35450,35500,35450,101
20250408,133600,5572671625,35450,35550,35550,35450,8243
20250408,133500,5280258775,35550,35550,35550,35500,109
20250408,133400,5276384575,35550,35550,35550,35500,185
20250408,133300,5269808775,35500,35550,35600,35500,758
20250408,133200,5242860475,35550,35600,35600,35550,68
20250408,133100,5240440675,35550,35600,35600,35550,126
20250408,133000,5235955975,35550,35600,35600,35550,169
20250408,132900,5229940125,35600,35600,35600,35550,32
20250408,132800,5228802225,35600,35550,35600,35550,806
20250408,132700,5200148025,35600,35600,35600,35550,455
20250408,132600,5183962975,35550,35600,35600,35550,50
20250408,132500,5182183375,35550,35600,35600,35550,84
20250408,132400,5179193625,35550,35550,35600,35550,54
20250408,132300,5177273325,35550,35600,35600,35550,254
20250408,132200,5168231325,35600,35550,35600,35550,95
20250408,132100,5164852825,35600,35600,35600,35600,64
20250408,132000,5162574425,35550,35550,35600,35550,54
20250408,131900,5160653325,35600,35600,35600,35550,540
20250408,131800,5141455825,35550,35600,35600,35550,112
20250408,131700,5137469225,35600,35600,35600,35550,193
20250408,131600,5130598875,35650,35650,35650,35650,4
20250408,131500,5130456275,35600,35550,35600,35550,111
20250408,131400,5126505675,35600,35600,35600,35550,62
20250408,131300,5124298825,35600,35600,35600,35550,26
20250408,131200,5123373725,35600,35550,35600,35550,240
20250408,131100,5114831275,35550,35550,35550,35500,264
20250408,131000,5105446925,35550,35500,35550,35500,153
20250408,130900,5100009375,35550,35550,35550,35550,2
20250408,130800,5099938275,35550,35550,35600,35500,144
20250408,130700,5094819825,35600,35600,35600,35600,13
20250408,130600,5094357025,35600,35600,35600,35550,33
20250408,130500,5093182725,35550,35550,35600,35550,35
20250408,130400,5091938275,35550,35550,35550,35550,99
20250408,130300,5088418825,35550,35600,35700,35550,855
20250408,130200,5058023025,35600,35500,35600,35500,1044
20250408,130100,5020899175,35500,35500,35550,35500,283
20250408,130000,5010852525,35500,35550,35550,35500,65
20250408,125900,5008542175,35550,35550,35550,35500,31
20250408,125800,5007440925,35500,35500,35550,35450,1048
20250408,125700,4970237125,35450,35500,35500,35450,23
20250408,125600,4969421225,35500,35450,35500,35400,1467
20250408,125500,4917415575,35450,35475,35500,35450,4535
20250408,125400,4756640675,35500,35500,35500,35450,218
20250408,125300,4748903100,35450,35500,35500,35450,564
20250408,125200,4728882800,35500,35500,35550,35500,38
20250408,125100,4727533550,35550,35500,35550,35450,963
20250408,125000,4693347950,35500,35550,35550,35450,5148
20250408,124900,4510594050,35550,35500,35550,35500,85
20250408,124800,4507574500,35500,35550,35550,35500,143
20250408,124700,4502491850,35550,35525,35600,35500,617
20250408,124600,4480553350,35550,35550,35550,35525,209
20250408,124500,4473124100,35550,35550,35575,35500,465
20250408,124400,4456595925,35550,35550,35550,35525,312
20250408,124300,4445506000,35550,35550,35550,35550,122
20250408,124200,4441168900,35550,35600,35600,35500,672
20250408,124100,4417279700,35600,35550,35600,35550,40
20250408,124000,4415856450,35600,35600,35600,35550,123
20250408,123900,4411478250,35550,35550,35575,35525,1251
20250408,123800,4367004200,35550,35525,35550,35500,296
20250408,123700,4356488950,35550,35550,35550,35500,152
20250408,123600,4351086350,35550,35550,35550,35550,109
20250408,123500,4347211400,35550,35600,35600,35500,785
20250408,123400,4319304000,35600,35600,35600,35550,40
20250408,123300,4317880400,35600,35550,35600,35550,52
20250408,123200,4316030800,35550,35600,35600,35550,371
20250408,123100,4302837600,35550,35600,35600,35550,19
20250408,123000,4302161700,35600,35600,35600,35550,113
20250408,122900,4298141500,35550,35600,35600,35550,53
20250408,122800,4296256600,35600,35600,35600,35550,270
20250408,122700,4286645100,35600,35600,35600,35550,29
20250408,122600,4285613150,35600,35600,35600,35550,344
20250408,122500,4273367750,35600,35550,35600,35550,144
20250408,122400,4268243300,35550,35600,35600,35550,28
20250408,122300,4267247500,35600,35550,35600,35525,515
20250408,122200,4248936825,35550,35550,35550,35500,414
20250408,122100,4234220975,35600,35600,35600,35550,36
20250408,122000,4232939925,35600,35550,35600,35550,83
20250408,121900,4229986825,35550,35550,35600,35550,871
20250408,121800,4199022625,35550,35550,35600,35500,2170
20250408,121700,4121880925,35550,35600,35600,35550,85
20250408,121600,4118857650,35600,35600,35600,35550,21
20250408,121500,4118110650,35600,35600,35600,35550,201
20250408,121400,4110961950,35600,35600,35650,35550,760
20250408,121300,4083905700,35650,35600,35650,35600,125
20250408,121200,4079454150,35600,35600,35600,35550,753
20250408,121100,4052648800,35550,35600,35650,35550,1182
20250408,121000,4010561400,35650,35600,35650,35600,66
20250408,120900,4008209450,35650,35650,35650,35600,135
20250408,120800,4003397275,35650,35600,35650,35600,464
20250408,120700,3986855975,35650,35650,35650,35600,373
20250408,120600,3973559075,35650,35600,35650,35600,414
20250408,120500,3958800375,35650,35600,35650,35600,91
20250408,120400,3955557775,35650,35600,35650,35600,32
20250408,120300,3954417475,35650,35650,35650,35600,38
20250408,120200,3953064175,35650,35600,35650,35600,25
20250408,120100,3952173825,35650,35650,35650,35600,50
20250408,120000,3950392625,35650,35600,35650,35600,171
20250408,115900,3944302825,35650,35600,35650,35550,91
20250408,115800,3941062825,35600,35600,35650,35600,501
20250408,115700,3923226075,35600,35550,35600,35550,97
20250408,115600,3919774775,35550,35600,35650,35550,2700
20250408,115500,3823653775,35600,35650,35650,35600,2934
20250408,115400,3719083575,35700,35700,35700,35650,180
20250408,115300,3712662475,35700,35700,35700,35650,161
20250408,115200,3706916925,35650,35700,35700,35650,42
20250408,115100,3705417575,35650,35700,35700,35650,123
20250408,115000,3701028475,35700,35650,35700,35650,106
20250408,114900,3697245175,35700,35700,35700,35650,56
20250408,114800,3695246375,35700,35700,35700,35650,275
20250408,114700,3685430125,35700,35700,35700,35700,71
20250408,114600,3682895425,35650,35700,35700,35650,147
20250408,114500,3677648775,35700,35650,35700,35650,90
20250408,114400,3674436425,35700,35700,35700,35650,63
20250408,114300,3672187825,35650,35650,35700,35650,114
20250408,114200,3668121075,35700,35700,35700,35650,49
20250408,114100,3666372175,35700,35750,35750,35650,1719
20250408,114000,3605001175,35700,35750,35750,35700,143
20250408,113900,3599890925,35700,35750,35750,35700,82
20250408,113800,3596960425,35750,35700,35750,35700,59
20250408,113700,3594851775,35700,35700,35750,35700,280
20250408,113600,3584854175,35700,35750,35750,35700,90
20250408,113500,3581638225,35700,35700,35750,35700,72
20250408,113400,3579066675,35750,35750,35750,35700,38
20250408,113300,3577709275,35750,35750,35750,35750,246
20250408,113200,3568914775,35700,35750,35750,35700,1277
20250408,113100,3523265925,35750,35850,35850,35750,490
20250408,113000,3505743875,35850,35850,35850,35800,466
20250408,112900,3489057975,35850,35850,35850,35800,250
20250408,112800,3480096075,35800,35800,35850,35800,328
20250408,112700,3468353525,35800,35850,35850,35800,428
20250408,112600,3453014275,35800,35800,35850,35800,133
20250408,112500,3448250575,35775,35775,35800,35775,215
20250408,112400,3440554425,35800,35800,35800,35750,52
20250408,112300,3438694175,35750,35850,35875,35750,3334
20250408,112200,3319234675,35875,35850,35875,35850,33
20250408,112100,3318051575,35875,35875,35875,35850,173
20250408,112000,3311846875,35850,35900,35900,35850,300
20250408,111900,3301091275,35850,35900,35900,35850,68
20250408,111800,3298651675,35900,35875,35900,35875,58
20250408,111700,3296570775,35850,35850,35875,35850,32
20250408,111600,3295423200,35850,35875,35875,35850,115
20250408,111500,3291298500,35875,35875,35875,35850,29
20250408,111400,3290258600,35875,35875,35875,35875,45
20250408,111300,3288644225,35900,35875,35900,35850,179
20250408,111200,3282220000,35875,35850,35875,35850,272
20250408,111100,3272468475,35875,35900,35900,35850,138
20250408,111000,3267518925,35850,35850,35900,35850,60
20250408,110900,3265367025,35900,35850,35900,35850,39
20250408,110800,3263968025,35900,35900,35900,35900,109
20250408,110700,3260054925,35900,35900,35900,35850,99
20250408,110600,3256501125,35900,35900,35900,35850,100
20250408,110500,3252911875,35900,35900,35900,35900,136
20250408,110400,3248029475,35900,35900,35900,35850,92
20250408,110300,3244727125,35900,35900,35900,35900,45
20250408,110200,3243111625,35900,35900,35900,35900,49
20250408,110100,3241352525,35900,35900,35950,35850,2020
20250408,110000,3168837875,35950,35925,35950,35900,110
20250408,105900,3164887225,35925,35950,35950,35925,65
20250408,105800,3162551125,35950,36000,36000,35950,23
20250408,105700,3161724175,35950,35950,36000,35950,265
20250408,105600,3152196575,35950,35950,35950,35900,487
20250408,105500,3134689025,35950,35950,35950,35900,142
20250408,105400,3129589425,35950,35900,35950,35900,1595
20250408,105300,3072328725,35900,35900,35900,35850,98
20250408,105200,3068812275,35900,35875,35900,35850,17
20250408,105100,3068202450,35875,35900,35900,35875,50
20250408,105000,3066408575,35900,35850,35900,35850,642
20250408,104900,3043392725,35850,35850,35850,35800,32
20250408,104800,3042245875,35850,35800,35850,35800,297
20250408,104700,3031610925,35800,35800,35800,35800,460
20250408,104600,3015142925,35850,35800,35850,35800,128
20250408,104500,3010557575,35800,35850,35850,35750,28
20250408,104400,3009554475,35800,35800,35850,35750,2141
20250408,104300,2932893525,35750,35800,35800,35750,645
20250408,104200,2909833975,35800,35800,35800,35800,42
20250408,104100,2908330375,35800,35800,35850,35750,113
20250408,104000,2904286325,35800,35750,35900,35750,939
20250408,103900,2870707875,35750,35750,35750,35700,64
20250408,103800,2868420375,35700,35700,35750,35700,208
20250408,103700,2860994475,35750,35700,35750,35700,49
20250408,103600,2859243725,35700,35700,35700,35650,67
20250408,103500,2856851875,35700,35750,35750,35700,84
20250408,103400,2853852675,35750,35700,35750,35650,269
20250408,103300,2844249675,35650,35700,35700,35650,196
20250408,103200,2837261525,35700,35700,35700,35650,38
20250408,103100,2835906175,35650,35650,35650,35650,36
20250408,103000,2834622775,35650,35600,35700,35600,169
20250408,102900,2828603575,35700,35700,35700,35650,101
20250408,102800,2825001125,35650,35600,35700,35600,331
20250408,102700,2813203425,35600,35650,35650,35600,145
20250408,102600,2808040725,35600,35600,35600,35600,214
20250408,102500,2800422325,35600,35600,35650,35550,179
20250408,102400,2794050175,35600,35550,35600,35550,40
20250408,102300,2792627375,35600,35550,35600,35500,490
20250408,102200,2775203975,35500,35500,35500,35450,4722
20250408,102100,2607573325,35500,35450,35500,35450,646
20250408,102000,2584670525,35450,35400,35450,35400,204
20250408,101900,2577440625,35400,35450,35500,35400,2072
20250408,101800,2503987675,35450,35500,35500,35450,255
20250408,101700,2494936075,35500,35500,35500,35500,232
20250408,101600,2486700075,35500,35500,35550,35450,1333
20250408,101500,2439376025,35500,35500,35500,35450,257
20250408,101400,2430255325,35500,35500,35500,35450,124
20250408,101300,2425854425,35500,35500,35500,35450,66
20250408,101200,2423511775,35500,35500,35500,35500,310
20250408,101100,2412506775,35500,35500,35500,35450,181
20250408,101000,2406081325,35500,35475,35500,35450,1051
20250408,100900,2368772650,35500,35500,35500,35500,105
20250408,100800,2365045150,35500,35500,35500,35450,122
20250408,100700,2360714650,35500,35500,35500,35450,291
20250408,100600,2350384450,35500,35550,35550,35450,1129
20250408,100500,2310304100,35550,35600,35600,35500,1743
20250408,100400,2248343700,35600,35500,35600,35500,638
20250408,100300,2225673400,35550,35500,35550,35500,251
20250408,100200,2216762750,35450,35500,35500,35450,47
20250408,100100,2215094550,35500,35500,35500,35400,3590
20250408,100000,2087798950,35500,35500,35500,35450,2128
20250408,095900,2012256000,35500,35500,35525,35500,1902
20250408,095800,1944734975,35450,35550,35550,35450,9425
20250408,095700,1609989175,35600,35650,35650,35550,966
20250408,095600,1575632250,35650,35650,35650,35600,261
20250408,095500,1566339450,35650,35600,35650,35600,1012
20250408,095400,1530312200,35550,35650,35650,35550,1977
20250408,095300,1459933200,35650,35650,35650,35650,88
20250408,095200,1456796000,35650,35650,35700,35650,47
20250408,095100,1455120300,35650,35700,35700,35650,372
20250408,095000,1441857600,35650,35700,35700,35650,54
20250408,094900,1439931300,35700,35700,35700,35700,12
20250408,094800,1439502900,35700,35650,35700,35650,675
20250408,094700,1415439100,35650,35650,35650,35600,44
20250408,094600,1413870600,35650,35600,35650,35600,10
20250408,094500,1413514350,35650,35650,35650,35600,21
20250408,094400,1412765800,35650,35650,35650,35650,56
20250408,094300,1410769400,35650,35650,35650,35650,28
20250408,094200,1409771200,35650,35600,35650,35600,687
20250408,094100,1385306850,35600,35600,35600,35550,401
20250408,094000,1371032225,35550,35650,35650,35550,1584
20250408,093900,1314636525,35650,35600,35650,35600,52
20250408,093800,1312784425,35600,35650,35700,35600,1211
20250408,093700,1269612175,35650,35600,35650,35600,1183
20250408,093600,1227442225,35650,35650,35650,35600,318
20250408,093500,1216108475,35650,35700,35700,35600,984
20250408,093400,1181037525,35700,35700,35700,35650,25
20250408,093300,1180145225,35700,35750,35750,35650,721
20250408,093200,1154406575,35750,35750,35750,35700,384
20250408,093100,1140679050,35750,35800,35800,35700,826
20250408,093000,1111148900,35800,35850,35850,35750,708
20250408,092900,1085809200,35800,35800,35850,35750,594
20250408,092800,1064541250,35800,35725,35800,35725,350
20250408,092700,1052029100,35725,35750,35750,35700,244
20250408,092600,1043311775,35750,35700,35750,35700,252
20250408,092500,1034313675,35700,35700,35750,35650,346
20250408,092400,1021960475,35700,35750,35750,35700,3429
20250408,092300,899421775,35750,35800,35800,35700,1273
20250408,092200,853915025,35800,35800,35850,35750,1663
20250408,092100,794377125,35800,35800,35800,35750,568
20250408,092000,774066625,35800,35850,35850,35750,677
20250408,091900,749829775,35800,35800,35900,35800,705
20250408,091800,724578475,35850,35750,35850,35750,286
20250408,091700,714341875,35750,35800,35850,35750,316
20250408,091600,703028425,35800,35850,35850,35750,1550
20250408,091500,647543525,35850,35950,35950,35850,613
20250408,091400,625547925,35900,35850,35950,35850,295
20250408,091300,614958125,35850,35950,36000,35850,710
20250408,091200,589487375,35950,36050,36100,35950,619
20250408,091100,567208125,36050,36000,36050,36000,357
20250408,091000,554347625,36000,35950,36000,35950,155
20250408,090900,548768225,36000,35900,36100,35700,1459
20250408,090800,496469725,35850,35900,36000,35850,1125
20250408,090700,456095975,35950,36000,36000,35950,449
20250408,090600,439937725,35900,36000,36000,35900,1516
20250408,090500,385465625,35950,36000,36000,35950,414
20250408,090400,370568175,36000,36100,36100,35950,748
20250408,090300,343640725,35900,36000,36100,35900,1123
20250408,090200,303196625,36100,35900,36100,35875,1278
20250408,090100,257281900,35900,35900,36000,35800,2560
20250408,090000,165450300,35850,36250,36300,35750,4584
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193500 8606773950 35400 35400 35400 35400 39889
3 20250408 193400 8606773950 35400 35400 35400 35400 0
4 20250408 193300 8606773950 35400 35400 35400 35400 0
5 20250408 193200 8606773950 35400 35400 35400 35400 0
6 20250408 193100 8606773950 35400 35400 35400 35400 0
7 20250408 193000 8606773950 35400 35400 35400 35400 0
8 20250408 192900 8606773950 35400 35400 35400 35400 0
9 20250408 192800 8606773950 35400 35400 35400 35400 0
10 20250408 192700 8606773950 35400 35400 35400 35400 0
11 20250408 192600 8606773950 35400 35400 35400 35400 0
12 20250408 192500 8606773950 35400 35400 35400 35400 0
13 20250408 192400 8606773950 35400 35400 35400 35400 0
14 20250408 192300 8606773950 35400 35400 35400 35400 0
15 20250408 192200 8606773950 35400 35400 35400 35400 0
16 20250408 192100 8606773950 35400 35400 35400 35400 0
17 20250408 192000 8606773950 35400 35400 35400 35400 0
18 20250408 191900 8606773950 35400 35400 35400 35400 0
19 20250408 191800 8606773950 35400 35400 35400 35400 0
20 20250408 191700 8606773950 35400 35400 35400 35400 0
21 20250408 191600 8606773950 35400 35400 35400 35400 0
22 20250408 191500 8606773950 35400 35400 35400 35400 0
23 20250408 191400 8606773950 35400 35400 35400 35400 0
24 20250408 191300 8606773950 35400 35400 35400 35400 0
25 20250408 191200 8606773950 35400 35400 35400 35400 0
26 20250408 191100 8606773950 35400 35400 35400 35400 0
27 20250408 191000 8606773950 35400 35400 35400 35400 0
28 20250408 190900 8606773950 35400 35400 35400 35400 0
29 20250408 190800 8606773950 35400 35400 35400 35400 0
30 20250408 190700 8606773950 35400 35400 35400 35400 0
31 20250408 190600 8606773950 35400 35400 35400 35400 0
32 20250408 190500 8606773950 35400 35400 35400 35400 39889
33 20250408 190400 8606773950 35400 35400 35400 35400 0
34 20250408 190300 8606773950 35400 35400 35400 35400 0
35 20250408 190200 8606773950 35400 35400 35400 35400 0
36 20250408 190100 8606773950 35400 35400 35400 35400 0
37 20250408 190000 8606773950 35400 35400 35400 35400 0
38 20250408 185900 8606773950 35400 35400 35400 35400 0
39 20250408 185800 8606773950 35400 35400 35400 35400 0
40 20250408 185700 8606773950 35400 35400 35400 35400 0
41 20250408 185600 8606773950 35400 35400 35400 35400 0
42 20250408 185500 8606773950 35400 35400 35400 35400 0
43 20250408 185400 8606773950 35400 35400 35400 35400 0
44 20250408 185300 8606773950 35400 35400 35400 35400 0
45 20250408 185200 8606773950 35400 35400 35400 35400 0
46 20250408 185100 8606773950 35400 35400 35400 35400 0
47 20250408 185000 8606773950 35400 35400 35400 35400 0
48 20250408 184900 8606773950 35400 35400 35400 35400 0
49 20250408 184800 8606773950 35400 35400 35400 35400 0
50 20250408 184700 8606773950 35400 35400 35400 35400 0
51 20250408 184600 8606773950 35400 35400 35400 35400 0
52 20250408 184500 8606773950 35400 35400 35400 35400 0
53 20250408 184400 8606773950 35400 35400 35400 35400 0
54 20250408 184300 8606773950 35400 35400 35400 35400 0
55 20250408 184200 8606773950 35400 35400 35400 35400 0
56 20250408 184100 8606773950 35400 35400 35400 35400 0
57 20250408 184000 8606773950 35400 35400 35400 35400 0
58 20250408 183900 8606773950 35400 35400 35400 35400 0
59 20250408 183800 8606773950 35400 35400 35400 35400 0
60 20250408 183700 8606773950 35400 35400 35400 35400 0
61 20250408 183600 8606773950 35400 35400 35400 35400 0
62 20250408 183500 8606773950 35400 35400 35400 35400 39889
63 20250408 183400 8606773950 35400 35400 35400 35400 0
64 20250408 183300 8606773950 35400 35400 35400 35400 0
65 20250408 183200 8606773950 35400 35400 35400 35400 0
66 20250408 183100 8606773950 35400 35400 35400 35400 0
67 20250408 183000 8606773950 35400 35400 35400 35400 0
68 20250408 182900 8606773950 35400 35400 35400 35400 0
69 20250408 182800 8606773950 35400 35400 35400 35400 0
70 20250408 182700 8606773950 35400 35400 35400 35400 0
71 20250408 182600 8606773950 35400 35400 35400 35400 0
72 20250408 182500 8606773950 35400 35400 35400 35400 0
73 20250408 182400 8606773950 35400 35400 35400 35400 0
74 20250408 182300 8606773950 35400 35400 35400 35400 0
75 20250408 182200 8606773950 35400 35400 35400 35400 0
76 20250408 182100 8606773950 35400 35400 35400 35400 0
77 20250408 182000 8606773950 35400 35400 35400 35400 0
78 20250408 181900 8606773950 35400 35400 35400 35400 0
79 20250408 181800 8606773950 35400 35400 35400 35400 0
80 20250408 181700 8606773950 35400 35400 35400 35400 0
81 20250408 181600 8606773950 35400 35400 35400 35400 0
82 20250408 181500 8606773950 35400 35400 35400 35400 0
83 20250408 181400 8606773950 35400 35400 35400 35400 0
84 20250408 181300 8606773950 35400 35400 35400 35400 0
85 20250408 181200 8606773950 35400 35400 35400 35400 0
86 20250408 181100 8606773950 35400 35400 35400 35400 0
87 20250408 181000 8606773950 35400 35400 35400 35400 0
88 20250408 180900 8606773950 35400 35400 35400 35400 0
89 20250408 180800 8606773950 35400 35400 35400 35400 0
90 20250408 180700 8606773950 35400 35400 35400 35400 0
91 20250408 180600 8606773950 35400 35400 35400 35400 0
92 20250408 180500 8606773950 35400 35400 35400 35400 39889
93 20250408 180400 8606773950 35400 35400 35400 35400 0
94 20250408 180300 8606773950 35400 35400 35400 35400 0
95 20250408 180200 8606773950 35400 35400 35400 35400 0
96 20250408 180100 8606773950 35400 35400 35400 35400 0
97 20250408 180000 8606773950 35400 35400 35400 35400 0
98 20250408 175900 8606773950 35400 35400 35400 35400 0
99 20250408 175800 8606773950 35400 35400 35400 35400 0
100 20250408 175700 8606773950 35400 35400 35400 35400 0
101 20250408 175600 8606773950 35400 35400 35400 35400 0
102 20250408 175500 8606773950 35400 35400 35400 35400 0
103 20250408 175400 8606773950 35400 35400 35400 35400 0
104 20250408 175300 8606773950 35400 35400 35400 35400 0
105 20250408 175200 8606773950 35400 35400 35400 35400 0
106 20250408 175100 8606773950 35400 35400 35400 35400 0
107 20250408 175000 8606773950 35400 35400 35400 35400 0
108 20250408 174900 8606773950 35400 35400 35400 35400 0
109 20250408 174800 8606773950 35400 35400 35400 35400 0
110 20250408 174700 8606773950 35400 35400 35400 35400 0
111 20250408 174600 8606773950 35400 35400 35400 35400 0
112 20250408 174500 8606773950 35400 35400 35400 35400 0
113 20250408 174400 8606773950 35400 35400 35400 35400 0
114 20250408 174300 8606773950 35400 35400 35400 35400 0
115 20250408 174200 8606773950 35400 35400 35400 35400 0
116 20250408 174100 8606773950 35400 35400 35400 35400 0
117 20250408 174000 8606773950 35400 35400 35400 35400 0
118 20250408 173900 8606773950 35400 35400 35400 35400 0
119 20250408 173800 8606773950 35400 35400 35400 35400 0
120 20250408 173700 8606773950 35400 35400 35400 35400 0
121 20250408 173600 8606773950 35400 35400 35400 35400 0
122 20250408 173500 8606773950 35400 35400 35400 35400 39889
123 20250408 173400 8606773950 35400 35400 35400 35400 0
124 20250408 173300 8606773950 35400 35400 35400 35400 0
125 20250408 173200 8606773950 35400 35400 35400 35400 0
126 20250408 173100 8606773950 35400 35400 35400 35400 0
127 20250408 173000 8606773950 35400 35400 35400 35400 0
128 20250408 172900 8606773950 35400 35400 35400 35400 0
129 20250408 172800 8606773950 35400 35400 35400 35400 0
130 20250408 172700 8606773950 35400 35400 35400 35400 0
131 20250408 172600 8606773950 35400 35400 35400 35400 0
132 20250408 172500 8606773950 35400 35400 35400 35400 0
133 20250408 172400 8606773950 35400 35400 35400 35400 0
134 20250408 172300 8606773950 35400 35400 35400 35400 0
135 20250408 172200 8606773950 35400 35400 35400 35400 0
136 20250408 172100 8606773950 35400 35400 35400 35400 0
137 20250408 172000 8606773950 35400 35400 35400 35400 0
138 20250408 171900 8606773950 35400 35400 35400 35400 0
139 20250408 171800 8606773950 35400 35400 35400 35400 0
140 20250408 171700 8606773950 35400 35400 35400 35400 0
141 20250408 171600 8606773950 35400 35400 35400 35400 0
142 20250408 171500 8606773950 35400 35400 35400 35400 0
143 20250408 171400 8606773950 35400 35400 35400 35400 0
144 20250408 171300 8606773950 35400 35400 35400 35400 0
145 20250408 171200 8606773950 35400 35400 35400 35400 0
146 20250408 171100 8606773950 35400 35400 35400 35400 0
147 20250408 171000 8606773950 35400 35400 35400 35400 0
148 20250408 170900 8606773950 35400 35400 35400 35400 0
149 20250408 170800 8606773950 35400 35400 35400 35400 0
150 20250408 170700 8606773950 35400 35400 35400 35400 0
151 20250408 170600 8606773950 35400 35400 35400 35400 0
152 20250408 170500 8606773950 35400 35400 35400 35400 39889
153 20250408 170400 8606773950 35400 35400 35400 35400 0
154 20250408 170300 8606773950 35400 35400 35400 35400 0
155 20250408 170200 8606773950 35400 35400 35400 35400 0
156 20250408 170100 8606773950 35400 35400 35400 35400 0
157 20250408 170000 8606773950 35400 35400 35400 35400 0
158 20250408 165900 8606773950 35400 35400 35400 35400 0
159 20250408 165800 8606773950 35400 35400 35400 35400 0
160 20250408 165700 8606773950 35400 35400 35400 35400 0
161 20250408 165600 8606773950 35400 35400 35400 35400 0
162 20250408 165500 8606773950 35400 35400 35400 35400 0
163 20250408 165400 8606773950 35400 35400 35400 35400 0
164 20250408 165300 8606773950 35400 35400 35400 35400 0
165 20250408 165200 8606773950 35400 35400 35400 35400 0
166 20250408 165100 8606773950 35400 35400 35400 35400 0
167 20250408 165000 8606773950 35400 35400 35400 35400 0
168 20250408 164900 8606773950 35400 35400 35400 35400 0
169 20250408 164800 8606773950 35400 35400 35400 35400 0
170 20250408 164700 8606773950 35400 35400 35400 35400 0
171 20250408 164600 8606773950 35400 35400 35400 35400 0
172 20250408 164500 8606773950 35400 35400 35400 35400 0
173 20250408 164400 8606773950 35400 35400 35400 35400 0
174 20250408 164300 8606773950 35400 35400 35400 35400 0
175 20250408 164200 8606773950 35400 35400 35400 35400 0
176 20250408 164100 8606773950 35400 35400 35400 35400 0
177 20250408 164000 8606773950 35400 35400 35400 35400 0
178 20250408 163900 8606773950 35400 35400 35400 35400 0
179 20250408 163800 8606773950 35400 35400 35400 35400 0
180 20250408 163700 8606773950 35400 35400 35400 35400 0
181 20250408 163600 8606773950 35400 35400 35400 35400 0
182 20250408 163500 8606773950 35400 35400 35400 35400 39889
183 20250408 163400 8606773950 35400 35400 35400 35400 0
184 20250408 163300 8606773950 35400 35400 35400 35400 0
185 20250408 163200 8606773950 35400 35400 35400 35400 0
186 20250408 163100 8606773950 35400 35400 35400 35400 0
187 20250408 163000 8606773950 35400 35400 35400 35400 0
188 20250408 162900 8606773950 35400 35400 35400 35400 0
189 20250408 162800 8606773950 35400 35400 35400 35400 0
190 20250408 162700 8606773950 35400 35400 35400 35400 0
191 20250408 162600 8606773950 35400 35400 35400 35400 0
192 20250408 162500 8606773950 35400 35400 35400 35400 0
193 20250408 162400 8606773950 35400 35400 35400 35400 0
194 20250408 162300 8606773950 35400 35400 35400 35400 0
195 20250408 162200 8606773950 35400 35400 35400 35400 0
196 20250408 162100 8606773950 35400 35400 35400 35400 0
197 20250408 162000 8606773950 35400 35400 35400 35400 0
198 20250408 161900 8606773950 35400 35400 35400 35400 0
199 20250408 161800 8606773950 35400 35400 35400 35400 0
200 20250408 161700 8606773950 35400 35400 35400 35400 0
201 20250408 161600 8606773950 35400 35400 35400 35400 0
202 20250408 161500 8606773950 35400 35400 35400 35400 0
203 20250408 161400 8606773950 35400 35400 35400 35400 0
204 20250408 161300 8606773950 35400 35400 35400 35400 0
205 20250408 161200 8606773950 35400 35400 35400 35400 0
206 20250408 161100 8606773950 35400 35400 35400 35400 0
207 20250408 161000 8606773950 35400 35400 35400 35400 0
208 20250408 160900 8606773950 35400 35400 35400 35400 0
209 20250408 160800 8606773950 35400 35400 35400 35400 0
210 20250408 160700 8606773950 35400 35400 35400 35400 0
211 20250408 160600 8606773950 35400 35400 35400 35400 0
212 20250408 160500 8606773950 35400 35400 35400 35400 39889
213 20250408 160400 8606773950 35400 35400 35400 35400 0
214 20250408 160300 8606773950 35400 35400 35400 35400 0
215 20250408 160200 8606773950 35400 35400 35400 35400 0
216 20250408 160100 8606773950 35400 35400 35400 35400 0
217 20250408 160000 8606773950 35400 35400 35400 35400 0
218 20250408 155900 8606773950 35400 35400 35400 35400 0
219 20250408 155800 8606773950 35400 35400 35400 35400 0
220 20250408 155700 8606773950 35400 35400 35400 35400 0
221 20250408 155600 8606773950 35400 35400 35400 35400 0
222 20250408 155500 8606773950 35400 35400 35400 35400 0
223 20250408 155400 8606773950 35400 35400 35400 35400 0
224 20250408 155300 8606773950 35400 35400 35400 35400 0
225 20250408 155200 8606773950 35400 35400 35400 35400 0
226 20250408 155100 8606773950 35400 35400 35400 35400 0
227 20250408 155000 8606773950 35400 35400 35400 35400 0
228 20250408 154900 8606773950 35400 35400 35400 35400 0
229 20250408 154800 8606773950 35400 35400 35400 35400 0
230 20250408 154700 8606773950 35400 35400 35400 35400 0
231 20250408 154600 8606773950 35400 35400 35400 35400 0
232 20250408 154500 8606773950 35400 35400 35400 35400 0
233 20250408 154400 8606773950 35400 35400 35400 35400 0
234 20250408 154300 8606773950 35400 35400 35400 35400 0
235 20250408 154200 8606773950 35400 35400 35400 35400 0
236 20250408 154100 8606773950 35400 35400 35400 35400 0
237 20250408 154000 8606773950 35400 35400 35400 35400 0
238 20250408 153900 8606773950 35400 35400 35400 35400 0
239 20250408 153800 8606773950 35400 35400 35400 35400 0
240 20250408 153700 8606773950 35400 35400 35400 35400 0
241 20250408 153600 8606773950 35400 35400 35400 35400 0
242 20250408 153500 8606773950 35400 35400 35400 35400 39889
243 20250408 153400 8606773950 35400 35400 35400 35400 0
244 20250408 153300 8606773950 35400 35400 35400 35400 0
245 20250408 153200 8606773950 35400 35400 35400 35400 0
246 20250408 153100 8606773950 35400 35400 35400 35400 0
247 20250408 153000 8606773950 35400 35400 35400 35400 39889
248 20250408 152900 7194703350 35500 35500 35500 35500 0
249 20250408 152800 7194703350 35500 35500 35500 35500 0
250 20250408 152700 7194703350 35500 35500 35500 35500 0
251 20250408 152600 7194703350 35500 35500 35500 35500 0
252 20250408 152500 7194703350 35500 35500 35500 35500 0
253 20250408 152400 7194703350 35500 35500 35500 35500 0
254 20250408 152300 7194703350 35500 35500 35500 35500 0
255 20250408 152200 7194703350 35500 35500 35500 35500 0
256 20250408 152100 7194703350 35500 35500 35500 35500 0
257 20250408 152000 7194703350 35500 35500 35500 35500 0
258 20250408 151900 7194703350 35500 35500 35500 35450 344
259 20250408 151800 7182503250 35450 35450 35500 35450 227
260 20250408 151700 7174451100 35500 35450 35500 35450 307
261 20250408 151600 7163563550 35450 35500 35500 35450 27
262 20250408 151500 7162605900 35500 35550 35550 35450 922
263 20250408 151400 7129873700 35500 35500 35550 35500 97
264 20250408 151300 7126426400 35550 35550 35550 35500 77
265 20250408 151200 7123690450 35550 35550 35550 35500 1611
266 20250408 151100 7066478650 35550 35500 35550 35500 164
267 20250408 151000 7060649800 35550 35550 35550 35500 188
268 20250408 150900 7053967700 35550 35550 35600 35500 1395
269 20250408 150800 7004384450 35550 35600 35600 35550 392
270 20250408 150700 6990447200 35600 35600 35600 35550 139
271 20250408 150600 6985503250 35550 35600 35600 35550 334
272 20250408 150500 6973627650 35600 35550 35600 35500 546
273 20250408 150400 6954218050 35500 35550 35550 35500 165
274 20250408 150300 6948353950 35550 35550 35600 35500 1893
275 20250408 150200 6881061350 35550 35550 35550 35500 195
276 20250408 150100 6874130100 35550 35550 35550 35500 58
277 20250408 150000 6872069350 35550 35550 35550 35500 136
278 20250408 145900 6867238350 35550 35550 35550 35500 280
279 20250408 145800 6857294550 35550 35550 35550 35500 60
280 20250408 145700 6855162100 35550 35550 35550 35500 553
281 20250408 145600 6835504550 35500 35500 35550 35500 125
282 20250408 145500 6831062900 35550 35550 35550 35500 104
283 20250408 145400 6827366600 35550 35550 35550 35500 113
284 20250408 145300 6823350600 35500 35500 35550 35500 78
285 20250408 145200 6820580250 35550 35500 35550 35500 73
286 20250408 145100 6817986250 35550 35550 35550 35500 43
287 20250408 145000 6816458350 35500 35500 35550 35450 284
288 20250408 144900 6806376550 35500 35500 35500 35450 353
289 20250408 144800 6793854650 35500 35500 35500 35450 334
290 20250408 144700 6782010500 35450 35500 35500 35450 537
291 20250408 144600 6762947900 35500 35550 35550 35450 900
292 20250408 144500 6730997450 35500 35550 35550 35500 61
293 20250408 144400 6728830050 35550 35550 35550 35500 88
294 20250408 144300 6725702000 35550 35550 35550 35500 93
295 20250408 144200 6722396850 35550 35550 35550 35500 136
296 20250408 144100 6717562650 35550 35500 35550 35500 110
297 20250408 144000 6713652900 35550 35600 35600 35500 1778
298 20250408 143900 6650499150 35600 35550 35600 35550 241
299 20250408 143800 6641927950 35550 35600 35600 35550 364
300 20250408 143700 6628985000 35600 35550 35600 35550 69
301 20250408 143600 6626529550 35600 35600 35600 35550 27
302 20250408 143500 6625568750 35600 35650 35650 35550 133
303 20250408 143400 6620838250 35650 35500 35650 35500 352
304 20250408 143300 6608304550 35500 35500 35550 35450 6066
305 20250408 143200 6392948750 35450 35500 35500 35450 1352
306 20250408 143100 6344968425 35500 35500 35500 35450 118
307 20250408 143000 6340782825 35450 35500 35550 35450 390
308 20250408 142900 6326937675 35550 35550 35550 35500 231
309 20250408 142800 6318733275 35500 35500 35550 35500 48
310 20250408 142700 6317027475 35500 35550 35550 35500 1660
311 20250408 142600 6258096325 35550 35550 35550 35500 70
312 20250408 142500 6255609225 35550 35550 35550 35500 43
313 20250408 142400 6254081075 35550 35550 35550 35500 116
314 20250408 142300 6249958325 35500 35550 35550 35450 997
315 20250408 142200 6214573175 35550 35500 35550 35450 301
316 20250408 142100 6203891575 35500 35550 35600 35450 1991
317 20250408 142000 6133209525 35550 35600 35600 35550 28
318 20250408 141900 6132213175 35600 35600 35600 35550 127
319 20250408 141800 6127693875 35550 35600 35600 35550 224
320 20250408 141700 6119728375 35550 35600 35600 35550 464
321 20250408 141600 6103228975 35600 35600 35600 35550 46
322 20250408 141500 6101591925 35600 35550 35600 35550 48
323 20250408 141400 6099883175 35550 35600 35600 35550 197
324 20250408 141300 6092874825 35600 35600 35600 35550 73
325 20250408 141200 6090278375 35600 35600 35600 35550 63
326 20250408 141100 6088036525 35600 35550 35600 35550 31
327 20250408 141000 6086933275 35550 35600 35600 35550 156
328 20250408 140900 6081385025 35600 35600 35600 35550 80
329 20250408 140800 6078537625 35550 35600 35600 35550 208
330 20250408 140700 6071142375 35600 35600 35600 35550 74
331 20250408 140600 6068508975 35600 35600 35650 35500 197
332 20250408 140500 6061506725 35650 35650 35700 35600 57
333 20250408 140400 6059475525 35700 35700 35700 35650 476
334 20250408 140300 6042503575 35700 35650 35700 35650 63
335 20250408 140200 6040256225 35700 35700 35700 35650 41
336 20250408 140100 6038793450 35700 35700 35700 35650 258
337 20250408 140000 6029592900 35700 35700 35700 35650 155
338 20250408 135900 6024060550 35650 35650 35700 35650 70
339 20250408 135800 6021563050 35650 35700 35700 35600 275
340 20250408 135700 6011758250 35700 35650 35700 35600 121
341 20250408 135600 6007444100 35650 35650 35650 35600 118
342 20250408 135500 6003237800 35650 35650 35650 35600 101
343 20250408 135400 5999638100 35650 35600 35650 35600 350
344 20250408 135300 5987176100 35600 35600 35600 35550 114
345 20250408 135200 5983119100 35600 35600 35600 35550 33
346 20250408 135100 5981944350 35600 35600 35650 35550 264
347 20250408 135000 5972546450 35600 35600 35600 35550 225
348 20250408 134900 5964537400 35600 35550 35600 35550 36
349 20250408 134800 5963256200 35550 35500 35600 35500 51
350 20250408 134700 5961443600 35550 35550 35550 35500 81
351 20250408 134600 5958564400 35550 35600 35600 35500 105
352 20250408 134500 5954831650 35600 35600 35600 35500 99
353 20250408 134400 5951307350 35550 35550 35600 35550 268
354 20250408 134300 5941779700 35450 35500 35600 35450 8493
355 20250408 134200 5640255900 35500 35500 35500 35500 43
356 20250408 134100 5638729400 35475 35500 35500 35475 30
357 20250408 134000 5637665025 35500 35500 35500 35500 75
358 20250408 133900 5635002525 35500 35500 35500 35450 1592
359 20250408 133800 5578487625 35500 35500 35500 35450 63
360 20250408 133700 5576252425 35500 35450 35500 35450 101
361 20250408 133600 5572671625 35450 35550 35550 35450 8243
362 20250408 133500 5280258775 35550 35550 35550 35500 109
363 20250408 133400 5276384575 35550 35550 35550 35500 185
364 20250408 133300 5269808775 35500 35550 35600 35500 758
365 20250408 133200 5242860475 35550 35600 35600 35550 68
366 20250408 133100 5240440675 35550 35600 35600 35550 126
367 20250408 133000 5235955975 35550 35600 35600 35550 169
368 20250408 132900 5229940125 35600 35600 35600 35550 32
369 20250408 132800 5228802225 35600 35550 35600 35550 806
370 20250408 132700 5200148025 35600 35600 35600 35550 455
371 20250408 132600 5183962975 35550 35600 35600 35550 50
372 20250408 132500 5182183375 35550 35600 35600 35550 84
373 20250408 132400 5179193625 35550 35550 35600 35550 54
374 20250408 132300 5177273325 35550 35600 35600 35550 254
375 20250408 132200 5168231325 35600 35550 35600 35550 95
376 20250408 132100 5164852825 35600 35600 35600 35600 64
377 20250408 132000 5162574425 35550 35550 35600 35550 54
378 20250408 131900 5160653325 35600 35600 35600 35550 540
379 20250408 131800 5141455825 35550 35600 35600 35550 112
380 20250408 131700 5137469225 35600 35600 35600 35550 193
381 20250408 131600 5130598875 35650 35650 35650 35650 4
382 20250408 131500 5130456275 35600 35550 35600 35550 111
383 20250408 131400 5126505675 35600 35600 35600 35550 62
384 20250408 131300 5124298825 35600 35600 35600 35550 26
385 20250408 131200 5123373725 35600 35550 35600 35550 240
386 20250408 131100 5114831275 35550 35550 35550 35500 264
387 20250408 131000 5105446925 35550 35500 35550 35500 153
388 20250408 130900 5100009375 35550 35550 35550 35550 2
389 20250408 130800 5099938275 35550 35550 35600 35500 144
390 20250408 130700 5094819825 35600 35600 35600 35600 13
391 20250408 130600 5094357025 35600 35600 35600 35550 33
392 20250408 130500 5093182725 35550 35550 35600 35550 35
393 20250408 130400 5091938275 35550 35550 35550 35550 99
394 20250408 130300 5088418825 35550 35600 35700 35550 855
395 20250408 130200 5058023025 35600 35500 35600 35500 1044
396 20250408 130100 5020899175 35500 35500 35550 35500 283
397 20250408 130000 5010852525 35500 35550 35550 35500 65
398 20250408 125900 5008542175 35550 35550 35550 35500 31
399 20250408 125800 5007440925 35500 35500 35550 35450 1048
400 20250408 125700 4970237125 35450 35500 35500 35450 23
401 20250408 125600 4969421225 35500 35450 35500 35400 1467
402 20250408 125500 4917415575 35450 35475 35500 35450 4535
403 20250408 125400 4756640675 35500 35500 35500 35450 218
404 20250408 125300 4748903100 35450 35500 35500 35450 564
405 20250408 125200 4728882800 35500 35500 35550 35500 38
406 20250408 125100 4727533550 35550 35500 35550 35450 963
407 20250408 125000 4693347950 35500 35550 35550 35450 5148
408 20250408 124900 4510594050 35550 35500 35550 35500 85
409 20250408 124800 4507574500 35500 35550 35550 35500 143
410 20250408 124700 4502491850 35550 35525 35600 35500 617
411 20250408 124600 4480553350 35550 35550 35550 35525 209
412 20250408 124500 4473124100 35550 35550 35575 35500 465
413 20250408 124400 4456595925 35550 35550 35550 35525 312
414 20250408 124300 4445506000 35550 35550 35550 35550 122
415 20250408 124200 4441168900 35550 35600 35600 35500 672
416 20250408 124100 4417279700 35600 35550 35600 35550 40
417 20250408 124000 4415856450 35600 35600 35600 35550 123
418 20250408 123900 4411478250 35550 35550 35575 35525 1251
419 20250408 123800 4367004200 35550 35525 35550 35500 296
420 20250408 123700 4356488950 35550 35550 35550 35500 152
421 20250408 123600 4351086350 35550 35550 35550 35550 109
422 20250408 123500 4347211400 35550 35600 35600 35500 785
423 20250408 123400 4319304000 35600 35600 35600 35550 40
424 20250408 123300 4317880400 35600 35550 35600 35550 52
425 20250408 123200 4316030800 35550 35600 35600 35550 371
426 20250408 123100 4302837600 35550 35600 35600 35550 19
427 20250408 123000 4302161700 35600 35600 35600 35550 113
428 20250408 122900 4298141500 35550 35600 35600 35550 53
429 20250408 122800 4296256600 35600 35600 35600 35550 270
430 20250408 122700 4286645100 35600 35600 35600 35550 29
431 20250408 122600 4285613150 35600 35600 35600 35550 344
432 20250408 122500 4273367750 35600 35550 35600 35550 144
433 20250408 122400 4268243300 35550 35600 35600 35550 28
434 20250408 122300 4267247500 35600 35550 35600 35525 515
435 20250408 122200 4248936825 35550 35550 35550 35500 414
436 20250408 122100 4234220975 35600 35600 35600 35550 36
437 20250408 122000 4232939925 35600 35550 35600 35550 83
438 20250408 121900 4229986825 35550 35550 35600 35550 871
439 20250408 121800 4199022625 35550 35550 35600 35500 2170
440 20250408 121700 4121880925 35550 35600 35600 35550 85
441 20250408 121600 4118857650 35600 35600 35600 35550 21
442 20250408 121500 4118110650 35600 35600 35600 35550 201
443 20250408 121400 4110961950 35600 35600 35650 35550 760
444 20250408 121300 4083905700 35650 35600 35650 35600 125
445 20250408 121200 4079454150 35600 35600 35600 35550 753
446 20250408 121100 4052648800 35550 35600 35650 35550 1182
447 20250408 121000 4010561400 35650 35600 35650 35600 66
448 20250408 120900 4008209450 35650 35650 35650 35600 135
449 20250408 120800 4003397275 35650 35600 35650 35600 464
450 20250408 120700 3986855975 35650 35650 35650 35600 373
451 20250408 120600 3973559075 35650 35600 35650 35600 414
452 20250408 120500 3958800375 35650 35600 35650 35600 91
453 20250408 120400 3955557775 35650 35600 35650 35600 32
454 20250408 120300 3954417475 35650 35650 35650 35600 38
455 20250408 120200 3953064175 35650 35600 35650 35600 25
456 20250408 120100 3952173825 35650 35650 35650 35600 50
457 20250408 120000 3950392625 35650 35600 35650 35600 171
458 20250408 115900 3944302825 35650 35600 35650 35550 91
459 20250408 115800 3941062825 35600 35600 35650 35600 501
460 20250408 115700 3923226075 35600 35550 35600 35550 97
461 20250408 115600 3919774775 35550 35600 35650 35550 2700
462 20250408 115500 3823653775 35600 35650 35650 35600 2934
463 20250408 115400 3719083575 35700 35700 35700 35650 180
464 20250408 115300 3712662475 35700 35700 35700 35650 161
465 20250408 115200 3706916925 35650 35700 35700 35650 42
466 20250408 115100 3705417575 35650 35700 35700 35650 123
467 20250408 115000 3701028475 35700 35650 35700 35650 106
468 20250408 114900 3697245175 35700 35700 35700 35650 56
469 20250408 114800 3695246375 35700 35700 35700 35650 275
470 20250408 114700 3685430125 35700 35700 35700 35700 71
471 20250408 114600 3682895425 35650 35700 35700 35650 147
472 20250408 114500 3677648775 35700 35650 35700 35650 90
473 20250408 114400 3674436425 35700 35700 35700 35650 63
474 20250408 114300 3672187825 35650 35650 35700 35650 114
475 20250408 114200 3668121075 35700 35700 35700 35650 49
476 20250408 114100 3666372175 35700 35750 35750 35650 1719
477 20250408 114000 3605001175 35700 35750 35750 35700 143
478 20250408 113900 3599890925 35700 35750 35750 35700 82
479 20250408 113800 3596960425 35750 35700 35750 35700 59
480 20250408 113700 3594851775 35700 35700 35750 35700 280
481 20250408 113600 3584854175 35700 35750 35750 35700 90
482 20250408 113500 3581638225 35700 35700 35750 35700 72
483 20250408 113400 3579066675 35750 35750 35750 35700 38
484 20250408 113300 3577709275 35750 35750 35750 35750 246
485 20250408 113200 3568914775 35700 35750 35750 35700 1277
486 20250408 113100 3523265925 35750 35850 35850 35750 490
487 20250408 113000 3505743875 35850 35850 35850 35800 466
488 20250408 112900 3489057975 35850 35850 35850 35800 250
489 20250408 112800 3480096075 35800 35800 35850 35800 328
490 20250408 112700 3468353525 35800 35850 35850 35800 428
491 20250408 112600 3453014275 35800 35800 35850 35800 133
492 20250408 112500 3448250575 35775 35775 35800 35775 215
493 20250408 112400 3440554425 35800 35800 35800 35750 52
494 20250408 112300 3438694175 35750 35850 35875 35750 3334
495 20250408 112200 3319234675 35875 35850 35875 35850 33
496 20250408 112100 3318051575 35875 35875 35875 35850 173
497 20250408 112000 3311846875 35850 35900 35900 35850 300
498 20250408 111900 3301091275 35850 35900 35900 35850 68
499 20250408 111800 3298651675 35900 35875 35900 35875 58
500 20250408 111700 3296570775 35850 35850 35875 35850 32
501 20250408 111600 3295423200 35850 35875 35875 35850 115
502 20250408 111500 3291298500 35875 35875 35875 35850 29
503 20250408 111400 3290258600 35875 35875 35875 35875 45
504 20250408 111300 3288644225 35900 35875 35900 35850 179
505 20250408 111200 3282220000 35875 35850 35875 35850 272
506 20250408 111100 3272468475 35875 35900 35900 35850 138
507 20250408 111000 3267518925 35850 35850 35900 35850 60
508 20250408 110900 3265367025 35900 35850 35900 35850 39
509 20250408 110800 3263968025 35900 35900 35900 35900 109
510 20250408 110700 3260054925 35900 35900 35900 35850 99
511 20250408 110600 3256501125 35900 35900 35900 35850 100
512 20250408 110500 3252911875 35900 35900 35900 35900 136
513 20250408 110400 3248029475 35900 35900 35900 35850 92
514 20250408 110300 3244727125 35900 35900 35900 35900 45
515 20250408 110200 3243111625 35900 35900 35900 35900 49
516 20250408 110100 3241352525 35900 35900 35950 35850 2020
517 20250408 110000 3168837875 35950 35925 35950 35900 110
518 20250408 105900 3164887225 35925 35950 35950 35925 65
519 20250408 105800 3162551125 35950 36000 36000 35950 23
520 20250408 105700 3161724175 35950 35950 36000 35950 265
521 20250408 105600 3152196575 35950 35950 35950 35900 487
522 20250408 105500 3134689025 35950 35950 35950 35900 142
523 20250408 105400 3129589425 35950 35900 35950 35900 1595
524 20250408 105300 3072328725 35900 35900 35900 35850 98
525 20250408 105200 3068812275 35900 35875 35900 35850 17
526 20250408 105100 3068202450 35875 35900 35900 35875 50
527 20250408 105000 3066408575 35900 35850 35900 35850 642
528 20250408 104900 3043392725 35850 35850 35850 35800 32
529 20250408 104800 3042245875 35850 35800 35850 35800 297
530 20250408 104700 3031610925 35800 35800 35800 35800 460
531 20250408 104600 3015142925 35850 35800 35850 35800 128
532 20250408 104500 3010557575 35800 35850 35850 35750 28
533 20250408 104400 3009554475 35800 35800 35850 35750 2141
534 20250408 104300 2932893525 35750 35800 35800 35750 645
535 20250408 104200 2909833975 35800 35800 35800 35800 42
536 20250408 104100 2908330375 35800 35800 35850 35750 113
537 20250408 104000 2904286325 35800 35750 35900 35750 939
538 20250408 103900 2870707875 35750 35750 35750 35700 64
539 20250408 103800 2868420375 35700 35700 35750 35700 208
540 20250408 103700 2860994475 35750 35700 35750 35700 49
541 20250408 103600 2859243725 35700 35700 35700 35650 67
542 20250408 103500 2856851875 35700 35750 35750 35700 84
543 20250408 103400 2853852675 35750 35700 35750 35650 269
544 20250408 103300 2844249675 35650 35700 35700 35650 196
545 20250408 103200 2837261525 35700 35700 35700 35650 38
546 20250408 103100 2835906175 35650 35650 35650 35650 36
547 20250408 103000 2834622775 35650 35600 35700 35600 169
548 20250408 102900 2828603575 35700 35700 35700 35650 101
549 20250408 102800 2825001125 35650 35600 35700 35600 331
550 20250408 102700 2813203425 35600 35650 35650 35600 145
551 20250408 102600 2808040725 35600 35600 35600 35600 214
552 20250408 102500 2800422325 35600 35600 35650 35550 179
553 20250408 102400 2794050175 35600 35550 35600 35550 40
554 20250408 102300 2792627375 35600 35550 35600 35500 490
555 20250408 102200 2775203975 35500 35500 35500 35450 4722
556 20250408 102100 2607573325 35500 35450 35500 35450 646
557 20250408 102000 2584670525 35450 35400 35450 35400 204
558 20250408 101900 2577440625 35400 35450 35500 35400 2072
559 20250408 101800 2503987675 35450 35500 35500 35450 255
560 20250408 101700 2494936075 35500 35500 35500 35500 232
561 20250408 101600 2486700075 35500 35500 35550 35450 1333
562 20250408 101500 2439376025 35500 35500 35500 35450 257
563 20250408 101400 2430255325 35500 35500 35500 35450 124
564 20250408 101300 2425854425 35500 35500 35500 35450 66
565 20250408 101200 2423511775 35500 35500 35500 35500 310
566 20250408 101100 2412506775 35500 35500 35500 35450 181
567 20250408 101000 2406081325 35500 35475 35500 35450 1051
568 20250408 100900 2368772650 35500 35500 35500 35500 105
569 20250408 100800 2365045150 35500 35500 35500 35450 122
570 20250408 100700 2360714650 35500 35500 35500 35450 291
571 20250408 100600 2350384450 35500 35550 35550 35450 1129
572 20250408 100500 2310304100 35550 35600 35600 35500 1743
573 20250408 100400 2248343700 35600 35500 35600 35500 638
574 20250408 100300 2225673400 35550 35500 35550 35500 251
575 20250408 100200 2216762750 35450 35500 35500 35450 47
576 20250408 100100 2215094550 35500 35500 35500 35400 3590
577 20250408 100000 2087798950 35500 35500 35500 35450 2128
578 20250408 095900 2012256000 35500 35500 35525 35500 1902
579 20250408 095800 1944734975 35450 35550 35550 35450 9425
580 20250408 095700 1609989175 35600 35650 35650 35550 966
581 20250408 095600 1575632250 35650 35650 35650 35600 261
582 20250408 095500 1566339450 35650 35600 35650 35600 1012
583 20250408 095400 1530312200 35550 35650 35650 35550 1977
584 20250408 095300 1459933200 35650 35650 35650 35650 88
585 20250408 095200 1456796000 35650 35650 35700 35650 47
586 20250408 095100 1455120300 35650 35700 35700 35650 372
587 20250408 095000 1441857600 35650 35700 35700 35650 54
588 20250408 094900 1439931300 35700 35700 35700 35700 12
589 20250408 094800 1439502900 35700 35650 35700 35650 675
590 20250408 094700 1415439100 35650 35650 35650 35600 44
591 20250408 094600 1413870600 35650 35600 35650 35600 10
592 20250408 094500 1413514350 35650 35650 35650 35600 21
593 20250408 094400 1412765800 35650 35650 35650 35650 56
594 20250408 094300 1410769400 35650 35650 35650 35650 28
595 20250408 094200 1409771200 35650 35600 35650 35600 687
596 20250408 094100 1385306850 35600 35600 35600 35550 401
597 20250408 094000 1371032225 35550 35650 35650 35550 1584
598 20250408 093900 1314636525 35650 35600 35650 35600 52
599 20250408 093800 1312784425 35600 35650 35700 35600 1211
600 20250408 093700 1269612175 35650 35600 35650 35600 1183
601 20250408 093600 1227442225 35650 35650 35650 35600 318
602 20250408 093500 1216108475 35650 35700 35700 35600 984
603 20250408 093400 1181037525 35700 35700 35700 35650 25
604 20250408 093300 1180145225 35700 35750 35750 35650 721
605 20250408 093200 1154406575 35750 35750 35750 35700 384
606 20250408 093100 1140679050 35750 35800 35800 35700 826
607 20250408 093000 1111148900 35800 35850 35850 35750 708
608 20250408 092900 1085809200 35800 35800 35850 35750 594
609 20250408 092800 1064541250 35800 35725 35800 35725 350
610 20250408 092700 1052029100 35725 35750 35750 35700 244
611 20250408 092600 1043311775 35750 35700 35750 35700 252
612 20250408 092500 1034313675 35700 35700 35750 35650 346
613 20250408 092400 1021960475 35700 35750 35750 35700 3429
614 20250408 092300 899421775 35750 35800 35800 35700 1273
615 20250408 092200 853915025 35800 35800 35850 35750 1663
616 20250408 092100 794377125 35800 35800 35800 35750 568
617 20250408 092000 774066625 35800 35850 35850 35750 677
618 20250408 091900 749829775 35800 35800 35900 35800 705
619 20250408 091800 724578475 35850 35750 35850 35750 286
620 20250408 091700 714341875 35750 35800 35850 35750 316
621 20250408 091600 703028425 35800 35850 35850 35750 1550
622 20250408 091500 647543525 35850 35950 35950 35850 613
623 20250408 091400 625547925 35900 35850 35950 35850 295
624 20250408 091300 614958125 35850 35950 36000 35850 710
625 20250408 091200 589487375 35950 36050 36100 35950 619
626 20250408 091100 567208125 36050 36000 36050 36000 357
627 20250408 091000 554347625 36000 35950 36000 35950 155
628 20250408 090900 548768225 36000 35900 36100 35700 1459
629 20250408 090800 496469725 35850 35900 36000 35850 1125
630 20250408 090700 456095975 35950 36000 36000 35950 449
631 20250408 090600 439937725 35900 36000 36000 35900 1516
632 20250408 090500 385465625 35950 36000 36000 35950 414
633 20250408 090400 370568175 36000 36100 36100 35950 748
634 20250408 090300 343640725 35900 36000 36100 35900 1123
635 20250408 090200 303196625 36100 35900 36100 35875 1278
636 20250408 090100 257281900 35900 35900 36000 35800 2560
637 20250408 090000 165450300 35850 36250 36300 35750 4584