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

658
112610/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,195600,5946093625,32250,32250,32250,32250,17569
20250408,195500,5946093625,32250,32250,32250,32250,0
20250408,195400,5946093625,32250,32250,32250,32250,0
20250408,195300,5946093625,32250,32250,32250,32250,0
20250408,195200,5946093625,32250,32250,32250,32250,0
20250408,195100,5946093625,32250,32250,32250,32250,0
20250408,195000,5946093625,32250,32250,32250,32250,0
20250408,194900,5946093625,32250,32250,32250,32250,0
20250408,194800,5946093625,32250,32250,32250,32250,0
20250408,194700,5946093625,32250,32250,32250,32250,0
20250408,194600,5946093625,32250,32250,32250,32250,0
20250408,194500,5946093625,32250,32250,32250,32250,0
20250408,194400,5946093625,32250,32250,32250,32250,0
20250408,194300,5946093625,32250,32250,32250,32250,0
20250408,194200,5946093625,32250,32250,32250,32250,0
20250408,194100,5946093625,32250,32250,32250,32250,0
20250408,194000,5946093625,32250,32250,32250,32250,0
20250408,193900,5946093625,32250,32250,32250,32250,0
20250408,193800,5946093625,32250,32250,32250,32250,0
20250408,193700,5946093625,32250,32250,32250,32250,0
20250408,193600,5946093625,32250,32250,32250,32250,0
20250408,193500,5946093625,32250,32250,32250,32250,0
20250408,193400,5946093625,32250,32250,32250,32250,0
20250408,193300,5946093625,32250,32250,32250,32250,0
20250408,193200,5946093625,32250,32250,32250,32250,0
20250408,193100,5946093625,32250,32250,32250,32250,0
20250408,193000,5946093625,32250,32250,32250,32250,0
20250408,192900,5946093625,32250,32250,32250,32250,0
20250408,192800,5946093625,32250,32250,32250,32250,0
20250408,192700,5946093625,32250,32250,32250,32250,0
20250408,192600,5946093625,32250,32250,32250,32250,17569
20250408,192500,5946093625,32250,32250,32250,32250,0
20250408,192400,5946093625,32250,32250,32250,32250,0
20250408,192300,5946093625,32250,32250,32250,32250,0
20250408,192200,5946093625,32250,32250,32250,32250,0
20250408,192100,5946093625,32250,32250,32250,32250,0
20250408,192000,5946093625,32250,32250,32250,32250,0
20250408,191900,5946093625,32250,32250,32250,32250,0
20250408,191800,5946093625,32250,32250,32250,32250,0
20250408,191700,5946093625,32250,32250,32250,32250,0
20250408,191600,5946093625,32250,32250,32250,32250,0
20250408,191500,5946093625,32250,32250,32250,32250,0
20250408,191400,5946093625,32250,32250,32250,32250,0
20250408,191300,5946093625,32250,32250,32250,32250,0
20250408,191200,5946093625,32250,32250,32250,32250,0
20250408,191100,5946093625,32250,32250,32250,32250,0
20250408,191000,5946093625,32250,32250,32250,32250,0
20250408,190900,5946093625,32250,32250,32250,32250,0
20250408,190800,5946093625,32250,32250,32250,32250,0
20250408,190700,5946093625,32250,32250,32250,32250,0
20250408,190600,5946093625,32250,32250,32250,32250,0
20250408,190500,5946093625,32250,32250,32250,32250,0
20250408,190400,5946093625,32250,32250,32250,32250,0
20250408,190300,5946093625,32250,32250,32250,32250,0
20250408,190200,5946093625,32250,32250,32250,32250,0
20250408,190100,5946093625,32250,32250,32250,32250,0
20250408,190000,5946093625,32250,32250,32250,32250,0
20250408,185900,5946093625,32250,32250,32250,32250,0
20250408,185800,5946093625,32250,32250,32250,32250,0
20250408,185700,5946093625,32250,32250,32250,32250,0
20250408,185600,5946093625,32250,32250,32250,32250,17569
20250408,185500,5946093625,32250,32250,32250,32250,0
20250408,185400,5946093625,32250,32250,32250,32250,0
20250408,185300,5946093625,32250,32250,32250,32250,0
20250408,185200,5946093625,32250,32250,32250,32250,0
20250408,185100,5946093625,32250,32250,32250,32250,0
20250408,185000,5946093625,32250,32250,32250,32250,0
20250408,184900,5946093625,32250,32250,32250,32250,0
20250408,184800,5946093625,32250,32250,32250,32250,0
20250408,184700,5946093625,32250,32250,32250,32250,0
20250408,184600,5946093625,32250,32250,32250,32250,0
20250408,184500,5946093625,32250,32250,32250,32250,0
20250408,184400,5946093625,32250,32250,32250,32250,0
20250408,184300,5946093625,32250,32250,32250,32250,0
20250408,184200,5946093625,32250,32250,32250,32250,0
20250408,184100,5946093625,32250,32250,32250,32250,0
20250408,184000,5946093625,32250,32250,32250,32250,0
20250408,183900,5946093625,32250,32250,32250,32250,0
20250408,183800,5946093625,32250,32250,32250,32250,0
20250408,183700,5946093625,32250,32250,32250,32250,0
20250408,183600,5946093625,32250,32250,32250,32250,0
20250408,183500,5946093625,32250,32250,32250,32250,0
20250408,183400,5946093625,32250,32250,32250,32250,0
20250408,183300,5946093625,32250,32250,32250,32250,0
20250408,183200,5946093625,32250,32250,32250,32250,0
20250408,183100,5946093625,32250,32250,32250,32250,0
20250408,183000,5946093625,32250,32250,32250,32250,0
20250408,182900,5946093625,32250,32250,32250,32250,0
20250408,182800,5946093625,32250,32250,32250,32250,0
20250408,182700,5946093625,32250,32250,32250,32250,0
20250408,182600,5946093625,32250,32250,32250,32250,17569
20250408,182500,5946093625,32250,32250,32250,32250,0
20250408,182400,5946093625,32250,32250,32250,32250,0
20250408,182300,5946093625,32250,32250,32250,32250,0
20250408,182200,5946093625,32250,32250,32250,32250,0
20250408,182100,5946093625,32250,32250,32250,32250,0
20250408,182000,5946093625,32250,32250,32250,32250,0
20250408,181900,5946093625,32250,32250,32250,32250,0
20250408,181800,5946093625,32250,32250,32250,32250,0
20250408,181700,5946093625,32250,32250,32250,32250,0
20250408,181600,5946093625,32250,32250,32250,32250,0
20250408,181500,5946093625,32250,32250,32250,32250,0
20250408,181400,5946093625,32250,32250,32250,32250,0
20250408,181300,5946093625,32250,32250,32250,32250,0
20250408,181200,5946093625,32250,32250,32250,32250,0
20250408,181100,5946093625,32250,32250,32250,32250,0
20250408,181000,5946093625,32250,32250,32250,32250,0
20250408,180900,5946093625,32250,32250,32250,32250,0
20250408,180800,5946093625,32250,32250,32250,32250,0
20250408,180700,5946093625,32250,32250,32250,32250,0
20250408,180600,5946093625,32250,32250,32250,32250,0
20250408,180500,5946093625,32250,32250,32250,32250,0
20250408,180400,5946093625,32250,32250,32250,32250,0
20250408,180300,5946093625,32250,32250,32250,32250,0
20250408,180200,5946093625,32250,32250,32250,32250,0
20250408,180100,5946093625,32250,32250,32250,32250,0
20250408,180000,5946093625,32250,32250,32250,32250,0
20250408,175900,5946093625,32250,32250,32250,32250,0
20250408,175800,5946093625,32250,32250,32250,32250,0
20250408,175700,5946093625,32250,32250,32250,32250,0
20250408,175600,5946093625,32250,32250,32250,32250,17569
20250408,175500,5946093625,32250,32250,32250,32250,0
20250408,175400,5946093625,32250,32250,32250,32250,0
20250408,175300,5946093625,32250,32250,32250,32250,0
20250408,175200,5946093625,32250,32250,32250,32250,0
20250408,175100,5946093625,32250,32250,32250,32250,0
20250408,175000,5946093625,32250,32250,32250,32250,0
20250408,174900,5946093625,32250,32250,32250,32250,0
20250408,174800,5946093625,32250,32250,32250,32250,0
20250408,174700,5946093625,32250,32250,32250,32250,0
20250408,174600,5946093625,32250,32250,32250,32250,0
20250408,174500,5946093625,32250,32250,32250,32250,0
20250408,174400,5946093625,32250,32250,32250,32250,0
20250408,174300,5946093625,32250,32250,32250,32250,0
20250408,174200,5946093625,32250,32250,32250,32250,0
20250408,174100,5946093625,32250,32250,32250,32250,0
20250408,174000,5946093625,32250,32250,32250,32250,0
20250408,173900,5946093625,32250,32250,32250,32250,0
20250408,173800,5946093625,32250,32250,32250,32250,0
20250408,173700,5946093625,32250,32250,32250,32250,0
20250408,173600,5946093625,32250,32250,32250,32250,0
20250408,173500,5946093625,32250,32250,32250,32250,0
20250408,173400,5946093625,32250,32250,32250,32250,0
20250408,173300,5946093625,32250,32250,32250,32250,0
20250408,173200,5946093625,32250,32250,32250,32250,0
20250408,173100,5946093625,32250,32250,32250,32250,0
20250408,173000,5946093625,32250,32250,32250,32250,0
20250408,172900,5946093625,32250,32250,32250,32250,0
20250408,172800,5946093625,32250,32250,32250,32250,0
20250408,172700,5946093625,32250,32250,32250,32250,0
20250408,172600,5946093625,32250,32250,32250,32250,17569
20250408,172500,5946093625,32250,32250,32250,32250,0
20250408,172400,5946093625,32250,32250,32250,32250,0
20250408,172300,5946093625,32250,32250,32250,32250,0
20250408,172200,5946093625,32250,32250,32250,32250,0
20250408,172100,5946093625,32250,32250,32250,32250,0
20250408,172000,5946093625,32250,32250,32250,32250,0
20250408,171900,5946093625,32250,32250,32250,32250,0
20250408,171800,5946093625,32250,32250,32250,32250,0
20250408,171700,5946093625,32250,32250,32250,32250,0
20250408,171600,5946093625,32250,32250,32250,32250,0
20250408,171500,5946093625,32250,32250,32250,32250,0
20250408,171400,5946093625,32250,32250,32250,32250,0
20250408,171300,5946093625,32250,32250,32250,32250,0
20250408,171200,5946093625,32250,32250,32250,32250,0
20250408,171100,5946093625,32250,32250,32250,32250,0
20250408,171000,5946093625,32250,32250,32250,32250,0
20250408,170900,5946093625,32250,32250,32250,32250,0
20250408,170800,5946093625,32250,32250,32250,32250,0
20250408,170700,5946093625,32250,32250,32250,32250,0
20250408,170600,5946093625,32250,32250,32250,32250,0
20250408,170500,5946093625,32250,32250,32250,32250,0
20250408,170400,5946093625,32250,32250,32250,32250,0
20250408,170300,5946093625,32250,32250,32250,32250,0
20250408,170200,5946093625,32250,32250,32250,32250,0
20250408,170100,5946093625,32250,32250,32250,32250,0
20250408,170000,5946093625,32250,32250,32250,32250,0
20250408,165900,5946093625,32250,32250,32250,32250,0
20250408,165800,5946093625,32250,32250,32250,32250,0
20250408,165700,5946093625,32250,32250,32250,32250,0
20250408,165600,5946093625,32250,32250,32250,32250,17569
20250408,165500,5946093625,32250,32250,32250,32250,0
20250408,165400,5946093625,32250,32250,32250,32250,0
20250408,165300,5946093625,32250,32250,32250,32250,0
20250408,165200,5946093625,32250,32250,32250,32250,0
20250408,165100,5946093625,32250,32250,32250,32250,0
20250408,165000,5946093625,32250,32250,32250,32250,0
20250408,164900,5946093625,32250,32250,32250,32250,0
20250408,164800,5946093625,32250,32250,32250,32250,0
20250408,164700,5946093625,32250,32250,32250,32250,0
20250408,164600,5946093625,32250,32250,32250,32250,0
20250408,164500,5946093625,32250,32250,32250,32250,0
20250408,164400,5946093625,32250,32250,32250,32250,0
20250408,164300,5946093625,32250,32250,32250,32250,0
20250408,164200,5946093625,32250,32250,32250,32250,0
20250408,164100,5946093625,32250,32250,32250,32250,0
20250408,164000,5946093625,32250,32250,32250,32250,0
20250408,163900,5946093625,32250,32250,32250,32250,0
20250408,163800,5946093625,32250,32250,32250,32250,0
20250408,163700,5946093625,32250,32250,32250,32250,0
20250408,163600,5946093625,32250,32250,32250,32250,0
20250408,163500,5946093625,32250,32250,32250,32250,0
20250408,163400,5946093625,32250,32250,32250,32250,0
20250408,163300,5946093625,32250,32250,32250,32250,0
20250408,163200,5946093625,32250,32250,32250,32250,0
20250408,163100,5946093625,32250,32250,32250,32250,0
20250408,163000,5946093625,32250,32250,32250,32250,0
20250408,162900,5946093625,32250,32250,32250,32250,0
20250408,162800,5946093625,32250,32250,32250,32250,0
20250408,162700,5946093625,32250,32250,32250,32250,0
20250408,162600,5946093625,32250,32250,32250,32250,17569
20250408,162500,5946093625,32250,32250,32250,32250,0
20250408,162400,5946093625,32250,32250,32250,32250,0
20250408,162300,5946093625,32250,32250,32250,32250,0
20250408,162200,5946093625,32250,32250,32250,32250,0
20250408,162100,5946093625,32250,32250,32250,32250,0
20250408,162000,5946093625,32250,32250,32250,32250,0
20250408,161900,5946093625,32250,32250,32250,32250,0
20250408,161800,5946093625,32250,32250,32250,32250,0
20250408,161700,5946093625,32250,32250,32250,32250,0
20250408,161600,5946093625,32250,32250,32250,32250,0
20250408,161500,5946093625,32250,32250,32250,32250,0
20250408,161400,5946093625,32250,32250,32250,32250,0
20250408,161300,5946093625,32250,32250,32250,32250,0
20250408,161200,5946093625,32250,32250,32250,32250,0
20250408,161100,5946093625,32250,32250,32250,32250,0
20250408,161000,5946093625,32250,32250,32250,32250,0
20250408,160900,5946093625,32250,32250,32250,32250,0
20250408,160800,5946093625,32250,32250,32250,32250,0
20250408,160700,5946093625,32250,32250,32250,32250,0
20250408,160600,5946093625,32250,32250,32250,32250,0
20250408,160500,5946093625,32250,32250,32250,32250,0
20250408,160400,5946093625,32250,32250,32250,32250,0
20250408,160300,5946093625,32250,32250,32250,32250,0
20250408,160200,5946093625,32250,32250,32250,32250,0
20250408,160100,5946093625,32250,32250,32250,32250,0
20250408,160000,5946093625,32250,32250,32250,32250,0
20250408,155900,5946093625,32250,32250,32250,32250,0
20250408,155800,5946093625,32250,32250,32250,32250,0
20250408,155700,5946093625,32250,32250,32250,32250,0
20250408,155600,5946093625,32250,32250,32250,32250,17569
20250408,155500,5946093625,32250,32250,32250,32250,0
20250408,155400,5946093625,32250,32250,32250,32250,0
20250408,155300,5946093625,32250,32250,32250,32250,0
20250408,155200,5946093625,32250,32250,32250,32250,0
20250408,155100,5946093625,32250,32250,32250,32250,0
20250408,155000,5946093625,32250,32250,32250,32250,0
20250408,154900,5946093625,32250,32250,32250,32250,0
20250408,154800,5946093625,32250,32250,32250,32250,0
20250408,154700,5946093625,32250,32250,32250,32250,0
20250408,154600,5946093625,32250,32250,32250,32250,0
20250408,154500,5946093625,32250,32250,32250,32250,0
20250408,154400,5946093625,32250,32250,32250,32250,0
20250408,154300,5946093625,32250,32250,32250,32250,0
20250408,154200,5946093625,32250,32250,32250,32250,0
20250408,154100,5946093625,32250,32250,32250,32250,0
20250408,154000,5946093625,32250,32250,32250,32250,0
20250408,153900,5946093625,32250,32250,32250,32250,0
20250408,153800,5946093625,32250,32250,32250,32250,0
20250408,153700,5946093625,32250,32250,32250,32250,0
20250408,153600,5946093625,32250,32250,32250,32250,0
20250408,153500,5946093625,32250,32250,32250,32250,0
20250408,153400,5946093625,32250,32250,32250,32250,0
20250408,153300,5946093625,32250,32250,32250,32250,0
20250408,153200,5946093625,32250,32250,32250,32250,0
20250408,153100,5946093625,32250,32250,32250,32250,0
20250408,153000,5946093625,32250,32250,32250,32250,17569
20250408,152900,5379493375,32350,32350,32350,32350,0
20250408,152800,5379493375,32350,32350,32350,32350,0
20250408,152700,5379493375,32350,32350,32350,32350,0
20250408,152600,5379493375,32350,32350,32350,32350,0
20250408,152500,5379493375,32350,32350,32350,32350,0
20250408,152400,5379493375,32350,32350,32350,32350,0
20250408,152300,5379493375,32350,32350,32350,32350,0
20250408,152200,5379493375,32350,32350,32350,32350,0
20250408,152100,5379493375,32350,32350,32350,32350,0
20250408,152000,5379493375,32350,32350,32350,32350,0
20250408,151900,5379493375,32350,32400,32450,32350,1755
20250408,151800,5322646125,32400,32350,32400,32350,366
20250408,151700,5310793025,32400,32400,32400,32350,79
20250408,151600,5308235825,32400,32400,32400,32300,991
20250408,151500,5276178375,32400,32300,32400,32300,1305
20250408,151400,5233966075,32350,32400,32450,32300,2938
20250408,151300,5138863225,32450,32400,32450,32400,537
20250408,151200,5121449425,32450,32450,32450,32400,624
20250408,151100,5101231175,32450,32450,32450,32400,122
20250408,151000,5097276775,32450,32450,32450,32400,328
20250408,150900,5086639175,32450,32450,32450,32400,88
20250408,150800,5083787025,32400,32400,32450,32400,546
20250408,150700,5066088725,32400,32400,32450,32350,1186
20250408,150600,5027673025,32450,32400,32450,32350,315
20250408,150500,5017467525,32450,32400,32450,32400,45
20250408,150400,5016008925,32400,32450,32450,32350,2604
20250408,150300,4931680375,32400,32400,32450,32350,635
20250408,150200,4911108025,32450,32450,32450,32400,1304
20250408,150100,4868853675,32450,32450,32450,32400,249
20250408,150000,4860778675,32450,32450,32500,32400,354
20250408,145900,4849292675,32450,32500,32500,32450,388
20250408,145800,4836700325,32500,32450,32500,32450,101
20250408,145700,4833422225,32500,32450,32500,32450,199
20250408,145600,4826963575,32450,32450,32500,32450,80
20250408,145500,4824367225,32500,32450,32500,32450,84
20250408,145400,4821640925,32450,32450,32450,32400,433
20250408,145300,4807591875,32450,32450,32450,32400,1121
20250408,145200,4771244125,32450,32450,32500,32450,424
20250408,145100,4757484575,32450,32450,32500,32450,287
20250408,145000,4748168575,32450,32500,32500,32450,272
20250408,144900,4739341925,32500,32500,32500,32450,150
20250408,144800,4734472875,32500,32450,32500,32450,140
20250408,144700,4729928675,32450,32450,32500,32450,126
20250408,144600,4725839025,32500,32500,32500,32450,75
20250408,144500,4723404625,32500,32450,32500,32450,120
20250408,144400,4719509675,32450,32550,32550,32450,287
20250408,144300,4710182125,32550,32550,32550,32500,99
20250408,144200,4706963825,32550,32500,32550,32500,236
20250408,144100,4699289975,32500,32550,32600,32500,830
20250408,144000,4672285725,32550,32575,32600,32550,86
20250408,143900,4669486300,32600,32550,32600,32550,125
20250408,143800,4665416400,32550,32600,32600,32550,354
20250408,143700,4653881100,32600,32500,32600,32500,229
20250408,143600,4646427650,32550,32550,32550,32500,356
20250408,143500,4634845450,32550,32500,32600,32500,593
20250408,143400,4615554750,32500,32500,32550,32500,86
20250408,143300,4612759600,32550,32550,32550,32500,114
20250408,143200,4609052300,32500,32500,32600,32500,1199
20250408,143100,4570072050,32500,32450,32500,32450,135
20250408,143000,4565690600,32500,32450,32500,32450,195
20250408,142900,4559359150,32450,32500,32500,32450,283
20250408,142800,4550166650,32450,32500,32550,32450,579
20250408,142700,4531350500,32500,32550,32550,32500,109
20250408,142600,4527807250,32500,32550,32550,32500,81
20250408,142500,4525174350,32500,32500,32550,32500,1631
20250408,142400,4472148300,32500,32500,32550,32500,117
20250408,142300,4468345700,32525,32600,32600,32500,714
20250408,142200,4445111425,32600,32600,32600,32550,82
20250408,142100,4442442225,32600,32550,32600,32500,131
20250408,142000,4438183425,32550,32600,32600,32500,460
20250408,141900,4423204075,32550,32550,32600,32550,47
20250408,141800,4421673075,32550,32600,32600,32550,346
20250408,141700,4410394825,32600,32600,32650,32600,134
20250408,141600,4406020025,32600,32600,32650,32600,140
20250408,141500,4401455925,32600,32600,32650,32600,157
20250408,141400,4396331925,32600,32650,32700,32600,261
20250408,141300,4387812375,32600,32700,32700,32600,861
20250408,141200,4359674925,32700,32750,32750,32650,611
20250408,141100,4339678275,32650,32700,32750,32650,213
20250408,141000,4332713725,32650,32650,32700,32650,39
20250408,140900,4331439575,32650,32700,32700,32650,91
20250408,140800,4328466775,32700,32600,32700,32600,707
20250408,140700,4305369325,32650,32600,32650,32500,219
20250408,140600,4298229525,32600,32525,32600,32450,6299
20250408,140500,4093430625,32550,32500,32550,32500,58
20250408,140400,4091544975,32550,32550,32550,32500,249
20250408,140300,4083441525,32500,32550,32550,32500,87
20250408,140200,4080612125,32550,32500,32550,32500,40
20250408,140100,4079310875,32500,32550,32550,32500,38
20250408,140000,4078075275,32500,32550,32550,32500,72
20250408,135900,4075733725,32500,32550,32550,32500,595
20250408,135800,4056369725,32500,32550,32550,32500,282
20250408,135700,4047204075,32550,32500,32550,32500,192
20250408,135600,4040957425,32550,32500,32550,32500,32
20250408,135500,4039916375,32500,32500,32550,32500,207
20250408,135400,4033180025,32500,32550,32550,32500,65
20250408,135300,4031067425,32550,32500,32550,32450,2685
20250408,135200,3943815925,32500,32450,32550,32450,3023
20250408,135100,3845561375,32500,32500,32500,32450,1142
20250408,135000,3808448925,32450,32500,32500,32450,42
20250408,134900,3807085225,32450,32500,32500,32450,264
20250408,134800,3798515425,32500,32500,32500,32450,106
20250408,134700,3795073400,32500,32500,32500,32450,43
20250408,134600,3793676450,32500,32500,32500,32450,29
20250408,134500,3792734750,32500,32450,32500,32450,97
20250408,134400,3789583700,32450,32450,32500,32450,561
20250408,134300,3771378750,32450,32450,32500,32450,757
20250408,134200,3746783150,32500,32500,32500,32450,478
20250408,134100,3731269700,32500,32500,32500,32450,887
20250408,134000,3702445000,32500,32500,32500,32450,31
20250408,133900,3701437950,32500,32500,32500,32450,249
20250408,133800,3693351700,32500,32550,32550,32450,968
20250408,133700,3661893400,32500,32500,32550,32500,837
20250408,133600,3634689200,32500,32550,32550,32500,722
20250408,133500,3611223350,32550,32600,32600,32500,1887
20250408,133400,3549802650,32600,32600,32600,32550,58
20250408,133300,3547912200,32600,32600,32650,32550,850
20250408,133200,3520204200,32600,32650,32650,32600,22
20250408,133100,3519486300,32600,32600,32650,32600,204
20250408,133000,3512835825,32600,32550,32650,32550,918
20250408,132900,3482910125,32600,32600,32600,32550,246
20250408,132800,3474891525,32550,32550,32600,32550,37
20250408,132700,3473685825,32600,32600,32600,32550,2591
20250408,132600,3389246775,32650,32650,32650,32600,669
20250408,132500,3367435925,32600,32600,32650,32600,260
20250408,132400,3358958575,32600,32650,32650,32600,116
20250408,132300,3355172675,32600,32650,32650,32600,309
20250408,132200,3345098275,32600,32600,32650,32600,77
20250408,132100,3342587125,32650,32650,32700,32600,1153
20250408,132000,3304913000,32700,32700,32700,32650,141
20250408,131900,3300303700,32650,32700,32700,32650,817
20250408,131800,3273627850,32650,32700,32700,32650,622
20250408,131700,3253300750,32700,32700,32700,32650,249
20250408,131600,3245158950,32700,32700,32700,32650,203
20250408,131500,3238521500,32750,32750,32750,32700,50
20250408,131400,3236885500,32700,32700,32750,32650,80
20250408,131300,3234269200,32700,32700,32700,32650,66
20250408,131200,3232111150,32700,32700,32750,32650,312
20250408,131100,3221912700,32700,32675,32700,32650,133
20250408,131000,3217565075,32700,32700,32700,32650,306
20250408,130900,3207560350,32700,32700,32700,32650,298
20250408,130800,3197816000,32750,32700,32750,32700,55
20250408,130700,3196017150,32700,32750,32750,32700,11
20250408,130600,3195656950,32700,32750,32750,32700,60
20250408,130500,3193693200,32750,32700,32750,32650,124
20250408,130400,3189639850,32650,32650,32650,32600,114
20250408,130300,3185918250,32650,32700,32700,32600,1207
20250408,130200,3146515500,32700,32750,32750,32650,884
20250408,130100,3117606900,32750,32800,32800,32750,191
20250408,130000,3111349775,32800,32800,32800,32750,226
20250408,125900,3103941475,32800,32850,32850,32800,71
20250408,125800,3101609625,32850,32800,32850,32750,117
20250408,125700,3097774725,32750,32800,32850,32750,73
20250408,125600,3095381625,32800,32800,32850,32750,377
20250408,125500,3083014925,32800,32800,32800,32750,148
20250408,125400,3078160575,32800,32800,32800,32750,31
20250408,125300,3077144675,32800,32750,32800,32700,350
20250408,125200,3065682750,32750,32750,32750,32700,78
20250408,125100,3063128450,32750,32700,32750,32700,109
20250408,125000,3059563150,32700,32800,32800,32650,1249
20250408,124900,3018706150,32800,32800,32850,32750,740
20250408,124800,2994436300,32850,32800,32850,32800,294
20250408,124700,2984782400,32850,32900,32900,32850,986
20250408,124600,2952389850,32900,32850,32900,32850,89
20250408,124500,2949465050,32850,32900,32900,32850,310
20250408,124400,2939277000,32850,33050,33050,32850,2880
20250408,124300,2844392850,33050,33050,33050,33000,42
20250408,124200,2843005950,33000,33050,33050,33000,360
20250408,124100,2831119850,33050,33050,33050,33000,202
20250408,124000,2824452750,33050,33000,33050,33000,59
20250408,123900,2822505500,33000,33100,33100,33000,51
20250408,123800,2820819800,33100,33050,33100,33000,69
20250408,123700,2818540500,33050,33050,33050,33000,29
20250408,123600,2817582150,33050,33100,33100,33000,341
20250408,123500,2806312300,33150,33050,33150,33050,207
20250408,123400,2799462200,33050,33050,33100,33000,315
20250408,123300,2789051200,33050,33050,33100,33000,216
20250408,123200,2781913000,33050,32950,33050,32950,822
20250408,123100,2754789300,32950,33050,33050,32950,776
20250408,123000,2729170650,33100,33050,33100,33050,113
20250408,122900,2725435700,33050,33050,33050,33050,46
20250408,122800,2723915400,33050,33000,33050,32950,391
20250408,122700,2711013600,33000,33000,33100,33000,1095
20250408,122600,2674875050,33000,33100,33150,33000,1593
20250408,122500,2622212300,33150,33150,33150,33100,132
20250408,122400,2617839000,33150,33125,33150,33100,106
20250408,122300,2614325975,33150,33150,33150,33100,134
20250408,122200,2609884725,33150,33100,33150,33100,14
20250408,122100,2609421225,33100,33100,33150,33050,386
20250408,122000,2596645575,33100,33100,33150,33050,187
20250408,121900,2590458175,33050,33000,33050,32900,2967
20250408,121800,2492553225,33050,33000,33050,33000,1154
20250408,121700,2454459975,33000,33050,33050,33000,1030
20250408,121600,2420430825,33050,33150,33150,33050,3482
20250408,121500,2305207725,33150,33150,33200,33150,978
20250408,121400,2272786925,33200,33150,33200,33150,1608
20250408,121300,2219403375,33200,33250,33250,33150,443
20250408,121200,2204696475,33250,33200,33250,33200,178
20250408,121100,2198786175,33200,33200,33250,33150,1459
20250408,121000,2150304725,33250,33250,33250,33200,43
20250408,120900,2148875675,33250,33250,33250,33200,18
20250408,120800,2148277275,33300,33200,33300,33200,670
20250408,120700,2126011025,33250,33350,33400,33250,2639
20250408,120600,2038081725,33400,33350,33400,33350,373
20250408,120500,2025635750,33400,33350,33400,33350,55
20250408,120400,2023800350,33400,33400,33400,33350,80
20250408,120300,2021128750,33350,33400,33400,33350,39
20250408,120200,2019827950,33400,33400,33400,33350,103
20250408,120100,2016389250,33400,33350,33400,33350,133
20250408,120000,2011950400,33400,33400,33400,33350,1022
20250408,115900,1977824550,33450,33450,33450,33400,229
20250408,115800,1970172100,33450,33450,33450,33400,159
20250408,115700,1964854600,33450,33400,33450,33400,108
20250408,115600,1961243450,33400,33450,33450,33400,22
20250408,115500,1960507800,33450,33450,33500,33400,814
20250408,115400,1933283650,33500,33500,33500,33450,395
20250408,115300,1920058850,33500,33500,33500,33450,72
20250408,115200,1917647600,33500,33500,33500,33500,25
20250408,115100,1916810100,33500,33500,33500,33450,87
20250408,115000,1913896700,33450,33500,33500,33450,63
20250408,114900,1911787100,33500,33500,33500,33500,142
20250408,114800,1907030100,33500,33450,33500,33450,404
20250408,114700,1893498150,33450,33500,33500,33450,223
20250408,114600,1886032750,33500,33500,33500,33450,17
20250408,114500,1885463350,33500,33500,33500,33450,36
20250408,114400,1884258450,33450,33500,33500,33450,171
20250408,114300,1878532250,33450,33500,33500,33400,624
20250408,114200,1857662800,33500,33500,33500,33450,147
20250408,114100,1852739650,33500,33450,33500,33450,113
20250408,114000,1848959750,33500,33450,33500,33450,62
20250408,113900,1846885150,33500,33550,33550,33450,597
20250408,113800,1826888200,33550,33550,33600,33500,703
20250408,113700,1803306150,33550,33600,33600,33550,69
20250408,113600,1800987950,33600,33550,33600,33550,40
20250408,113500,1799645150,33550,33600,33600,33550,81
20250408,113400,1796924900,33600,33600,33600,33550,73
20250408,113300,1794475600,33600,33600,33600,33550,30
20250408,113200,1793468550,33600,33600,33600,33550,23
20250408,113100,1792695800,33600,33600,33600,33600,167
20250408,113000,1787084600,33650,33650,33650,33650,1
20250408,112900,1787050950,33650,33600,33650,33600,762
20250408,112800,1761438950,33600,33550,33600,33550,17
20250408,112700,1760867800,33600,33550,33600,33550,152
20250408,112600,1755760650,33600,33550,33600,33550,217
20250408,112500,1748473600,33550,33550,33600,33550,42
20250408,112400,1747064150,33600,33650,33650,33550,876
20250408,112300,1717630925,33625,33650,33650,33600,27
20250408,112200,1716722875,33600,33600,33650,33600,31
20250408,112100,1715680925,33600,33650,33650,33600,47
20250408,112000,1714101025,33600,33600,33650,33600,30
20250408,111900,1713091875,33650,33600,33650,33600,19
20250408,111800,1712452775,33650,33650,33650,33600,60
20250408,111700,1710434600,33650,33625,33650,33625,2
20250408,111600,1710367325,33650,33650,33650,33650,131
20250408,111500,1705959175,33650,33650,33650,33600,103
20250408,111400,1702494125,33650,33650,33650,33650,23
20250408,111300,1701720175,33600,33650,33650,33600,28
20250408,111200,1700778625,33650,33700,33700,33600,68
20250408,111100,1698491275,33650,33650,33700,33600,199
20250408,111000,1691795025,33650,33650,33650,33600,405
20250408,110900,1678167575,33650,33650,33650,33650,157
20250408,110800,1672884525,33650,33700,33700,33650,40
20250408,110700,1671537475,33700,33650,33700,33650,51
20250408,110600,1669821225,33650,33650,33700,33650,174
20250408,110500,1663964725,33650,33700,33700,33650,74
20250408,110400,1661473175,33700,33700,33700,33650,39
20250408,110300,1660160575,33650,33750,33750,33650,999
20250408,110200,1626508575,33700,33750,33750,33700,357
20250408,110100,1614477075,33750,33750,33750,33700,55
20250408,110000,1612621175,33750,33750,33750,33700,35
20250408,105900,1611441425,33700,33750,33750,33700,27
20250408,105800,1610530275,33750,33750,33750,33750,19
20250408,105700,1609889025,33750,33750,33750,33700,150
20250408,105600,1604827575,33750,33700,33750,33700,42
20250408,105500,1603411925,33700,33700,33700,33600,397
20250408,105400,1590035325,33700,33650,33700,33650,156
20250408,105300,1584785425,33650,33650,33650,33600,79
20250408,105200,1582127325,33650,33650,33650,33600,52
20250408,105100,1580377975,33700,33700,33700,33650,86
20250408,105000,1577483925,33700,33700,33700,33650,35
20250408,104900,1576305625,33700,33650,33700,33650,134
20250408,104800,1571796075,33650,33650,33650,33600,333
20250408,104700,1560592425,33600,33650,33650,33600,97
20250408,104600,1557328425,33600,33600,33650,33600,25
20250408,104500,1556487825,33600,33600,33650,33600,89
20250408,104400,1553496875,33650,33600,33650,33600,53
20250408,104300,1551715475,33600,33650,33650,33600,38
20250408,104200,1550437325,33650,33700,33700,33650,222
20250408,104100,1542966675,33700,33700,33750,33650,42
20250408,104000,1541551425,33700,33750,33750,33700,409
20250408,103900,1527759125,33750,33800,33800,33750,31
20250408,103800,1526712825,33750,33700,33800,33700,295
20250408,103700,1516754725,33750,33700,33750,33650,342
20250408,103600,1505228825,33700,33700,33700,33700,23
20250408,103500,1504453725,33700,33750,33750,33700,119
20250408,103400,1500440925,33700,33750,33750,33700,11
20250408,103300,1500070125,33750,33700,33750,33700,56
20250408,103200,1498181375,33700,33700,33700,33700,119
20250408,103100,1494171075,33700,33700,33700,33650,24
20250408,103000,1493362825,33700,33650,33700,33650,109
20250408,102900,1489693275,33700,33700,33700,33700,0
20250408,102800,1489693275,33700,33700,33750,33700,41
20250408,102700,1488311525,33700,33700,33700,33700,20
20250408,102600,1487637525,33700,33700,33700,33700,68
20250408,102500,1485345925,33650,33650,33650,33650,167
20250408,102400,1479726375,33650,33600,33650,33600,94
20250408,102300,1476564225,33650,33650,33650,33600,99
20250408,102200,1473236375,33600,33600,33600,33600,174
20250408,102100,1467389975,33600,33600,33600,33550,162
20250408,102000,1461947675,33600,33600,33600,33600,76
20250408,101900,1459394075,33600,33600,33600,33600,90
20250408,101800,1456370075,33600,33600,33600,33550,61
20250408,101700,1454321425,33650,33600,33650,33600,36
20250408,101600,1453111325,33600,33600,33600,33550,137
20250408,101500,1448509675,33600,33550,33600,33500,330
20250408,101400,1437433525,33550,33500,33550,33500,49
20250408,101300,1435791375,33550,33500,33550,33500,16
20250408,101200,1435254775,33500,33500,33550,33500,161
20250408,101100,1429860375,33500,33550,33550,33450,208
20250408,101000,1422892375,33550,33450,33550,33400,576
20250408,100900,1403609125,33450,33450,33450,33400,238
20250408,100800,1395649825,33450,33450,33450,33400,196
20250408,100700,1389095075,33400,33500,33500,33400,4280
20250408,100600,1245792625,33500,33600,33600,33500,717
20250408,100500,1221738975,33600,33550,33600,33550,112
20250408,100400,1217976825,33550,33600,33600,33550,110
20250408,100300,1214284725,33550,33550,33600,33550,63
20250408,100200,1212169775,33550,33600,33600,33550,83
20250408,100100,1209383525,33600,33600,33600,33550,127
20250408,100000,1205117675,33550,33600,33650,33550,671
20250408,095900,1182574975,33600,33650,33650,33600,82
20250408,095800,1179818025,33650,33650,33650,33600,904
20250408,095700,1149437125,33650,33700,33700,33600,330
20250408,095600,1138332000,33700,33700,33700,33650,159
20250408,095500,1132977000,33650,33700,33700,33650,23
20250408,095400,1132202000,33700,33700,33700,33650,74
20250408,095300,1129711650,33700,33700,33700,33650,252
20250408,095200,1121219700,33650,33700,33700,33650,87
20250408,095100,1118291400,33650,33650,33700,33650,12
20250408,095000,1117887500,33650,33650,33650,33600,205
20250408,094900,1110991200,33650,33650,33650,33600,50
20250408,094800,1109310150,33650,33600,33650,33600,67
20250408,094700,1107057050,33650,33650,33650,33600,129
20250408,094600,1102721250,33650,33650,33650,33600,63
20250408,094500,1100601350,33650,33650,33700,33600,288
20250408,094400,1090918800,33650,33650,33700,33650,34
20250408,094300,1089774650,33650,33650,33700,33650,72
20250408,094200,1087351300,33700,33700,33700,33700,14
20250408,094100,1086879500,33700,33600,33700,33550,363
20250408,094000,1074672900,33600,33600,33650,33550,81
20250408,093900,1071951350,33600,33600,33600,33500,2252
20250408,093800,996309750,33600,33650,33650,33600,97
20250408,093700,993046250,33650,33700,33700,33600,565
20250408,093600,974035650,33700,33650,33700,33650,250
20250408,093500,965623000,33650,33750,33750,33650,591
20250408,093400,945708050,33750,33700,33750,33700,25
20250408,093300,944864850,33750,33750,33750,33650,1117
20250408,093200,907221400,33700,33700,33750,33650,103
20250408,093100,903749850,33650,33800,33800,33650,2535
20250408,093000,818225350,33800,33800,33800,33750,72
20250408,092900,815792300,33800,33750,33800,33700,710
20250408,092800,791810750,33700,33750,33750,33700,114
20250408,092700,787963650,33700,33750,33750,33700,116
20250408,092600,784052000,33800,33750,33800,33700,398
20250408,092500,770623450,33750,33700,33750,33700,186
20250408,092400,764353500,33750,33750,33750,33700,241
20250408,092300,756221400,33700,33700,33800,33700,457
20250408,092200,740797300,33750,33800,33800,33700,1382
20250408,092100,694159350,33750,33900,33950,33750,1342
20250408,092000,648761900,33900,33900,33900,33850,145
20250408,091900,643851250,33900,33900,33900,33800,152
20250408,091800,638705950,33900,33900,33900,33800,276
20250408,091700,629362950,33850,33950,33950,33850,118
20250408,091600,625361400,33950,33900,33950,33850,271
20250408,091500,616172500,33950,33950,34000,33900,1817
20250408,091400,554556050,34000,33950,34000,33900,691
20250408,091300,531086750,33900,34000,34000,33850,1062
20250408,091200,495065400,34000,34000,34000,33850,224
20250408,091100,487456850,34000,33900,34000,33800,109
20250408,091000,483761000,33800,33850,33900,33750,451
20250408,090900,468511950,33900,33850,33900,33800,1021
20250408,090800,433972500,33900,34000,34000,33800,2305
20250408,090700,355748500,34000,34150,34150,34000,2027
20250408,090600,286623700,34150,34200,34200,34100,610
20250408,090500,265793150,34150,34200,34350,34150,1300
20250408,090400,221320950,34350,34400,34400,34200,627
20250408,090300,199782200,34350,34250,34400,34225,916
20250408,090200,168352350,34200,34225,34250,34200,251
20250408,090100,159759000,34200,34350,34350,34200,560
20250408,090000,140598250,34250,34150,34500,34150,4109
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 195600 5946093625 32250 32250 32250 32250 17569
3 20250408 195500 5946093625 32250 32250 32250 32250 0
4 20250408 195400 5946093625 32250 32250 32250 32250 0
5 20250408 195300 5946093625 32250 32250 32250 32250 0
6 20250408 195200 5946093625 32250 32250 32250 32250 0
7 20250408 195100 5946093625 32250 32250 32250 32250 0
8 20250408 195000 5946093625 32250 32250 32250 32250 0
9 20250408 194900 5946093625 32250 32250 32250 32250 0
10 20250408 194800 5946093625 32250 32250 32250 32250 0
11 20250408 194700 5946093625 32250 32250 32250 32250 0
12 20250408 194600 5946093625 32250 32250 32250 32250 0
13 20250408 194500 5946093625 32250 32250 32250 32250 0
14 20250408 194400 5946093625 32250 32250 32250 32250 0
15 20250408 194300 5946093625 32250 32250 32250 32250 0
16 20250408 194200 5946093625 32250 32250 32250 32250 0
17 20250408 194100 5946093625 32250 32250 32250 32250 0
18 20250408 194000 5946093625 32250 32250 32250 32250 0
19 20250408 193900 5946093625 32250 32250 32250 32250 0
20 20250408 193800 5946093625 32250 32250 32250 32250 0
21 20250408 193700 5946093625 32250 32250 32250 32250 0
22 20250408 193600 5946093625 32250 32250 32250 32250 0
23 20250408 193500 5946093625 32250 32250 32250 32250 0
24 20250408 193400 5946093625 32250 32250 32250 32250 0
25 20250408 193300 5946093625 32250 32250 32250 32250 0
26 20250408 193200 5946093625 32250 32250 32250 32250 0
27 20250408 193100 5946093625 32250 32250 32250 32250 0
28 20250408 193000 5946093625 32250 32250 32250 32250 0
29 20250408 192900 5946093625 32250 32250 32250 32250 0
30 20250408 192800 5946093625 32250 32250 32250 32250 0
31 20250408 192700 5946093625 32250 32250 32250 32250 0
32 20250408 192600 5946093625 32250 32250 32250 32250 17569
33 20250408 192500 5946093625 32250 32250 32250 32250 0
34 20250408 192400 5946093625 32250 32250 32250 32250 0
35 20250408 192300 5946093625 32250 32250 32250 32250 0
36 20250408 192200 5946093625 32250 32250 32250 32250 0
37 20250408 192100 5946093625 32250 32250 32250 32250 0
38 20250408 192000 5946093625 32250 32250 32250 32250 0
39 20250408 191900 5946093625 32250 32250 32250 32250 0
40 20250408 191800 5946093625 32250 32250 32250 32250 0
41 20250408 191700 5946093625 32250 32250 32250 32250 0
42 20250408 191600 5946093625 32250 32250 32250 32250 0
43 20250408 191500 5946093625 32250 32250 32250 32250 0
44 20250408 191400 5946093625 32250 32250 32250 32250 0
45 20250408 191300 5946093625 32250 32250 32250 32250 0
46 20250408 191200 5946093625 32250 32250 32250 32250 0
47 20250408 191100 5946093625 32250 32250 32250 32250 0
48 20250408 191000 5946093625 32250 32250 32250 32250 0
49 20250408 190900 5946093625 32250 32250 32250 32250 0
50 20250408 190800 5946093625 32250 32250 32250 32250 0
51 20250408 190700 5946093625 32250 32250 32250 32250 0
52 20250408 190600 5946093625 32250 32250 32250 32250 0
53 20250408 190500 5946093625 32250 32250 32250 32250 0
54 20250408 190400 5946093625 32250 32250 32250 32250 0
55 20250408 190300 5946093625 32250 32250 32250 32250 0
56 20250408 190200 5946093625 32250 32250 32250 32250 0
57 20250408 190100 5946093625 32250 32250 32250 32250 0
58 20250408 190000 5946093625 32250 32250 32250 32250 0
59 20250408 185900 5946093625 32250 32250 32250 32250 0
60 20250408 185800 5946093625 32250 32250 32250 32250 0
61 20250408 185700 5946093625 32250 32250 32250 32250 0
62 20250408 185600 5946093625 32250 32250 32250 32250 17569
63 20250408 185500 5946093625 32250 32250 32250 32250 0
64 20250408 185400 5946093625 32250 32250 32250 32250 0
65 20250408 185300 5946093625 32250 32250 32250 32250 0
66 20250408 185200 5946093625 32250 32250 32250 32250 0
67 20250408 185100 5946093625 32250 32250 32250 32250 0
68 20250408 185000 5946093625 32250 32250 32250 32250 0
69 20250408 184900 5946093625 32250 32250 32250 32250 0
70 20250408 184800 5946093625 32250 32250 32250 32250 0
71 20250408 184700 5946093625 32250 32250 32250 32250 0
72 20250408 184600 5946093625 32250 32250 32250 32250 0
73 20250408 184500 5946093625 32250 32250 32250 32250 0
74 20250408 184400 5946093625 32250 32250 32250 32250 0
75 20250408 184300 5946093625 32250 32250 32250 32250 0
76 20250408 184200 5946093625 32250 32250 32250 32250 0
77 20250408 184100 5946093625 32250 32250 32250 32250 0
78 20250408 184000 5946093625 32250 32250 32250 32250 0
79 20250408 183900 5946093625 32250 32250 32250 32250 0
80 20250408 183800 5946093625 32250 32250 32250 32250 0
81 20250408 183700 5946093625 32250 32250 32250 32250 0
82 20250408 183600 5946093625 32250 32250 32250 32250 0
83 20250408 183500 5946093625 32250 32250 32250 32250 0
84 20250408 183400 5946093625 32250 32250 32250 32250 0
85 20250408 183300 5946093625 32250 32250 32250 32250 0
86 20250408 183200 5946093625 32250 32250 32250 32250 0
87 20250408 183100 5946093625 32250 32250 32250 32250 0
88 20250408 183000 5946093625 32250 32250 32250 32250 0
89 20250408 182900 5946093625 32250 32250 32250 32250 0
90 20250408 182800 5946093625 32250 32250 32250 32250 0
91 20250408 182700 5946093625 32250 32250 32250 32250 0
92 20250408 182600 5946093625 32250 32250 32250 32250 17569
93 20250408 182500 5946093625 32250 32250 32250 32250 0
94 20250408 182400 5946093625 32250 32250 32250 32250 0
95 20250408 182300 5946093625 32250 32250 32250 32250 0
96 20250408 182200 5946093625 32250 32250 32250 32250 0
97 20250408 182100 5946093625 32250 32250 32250 32250 0
98 20250408 182000 5946093625 32250 32250 32250 32250 0
99 20250408 181900 5946093625 32250 32250 32250 32250 0
100 20250408 181800 5946093625 32250 32250 32250 32250 0
101 20250408 181700 5946093625 32250 32250 32250 32250 0
102 20250408 181600 5946093625 32250 32250 32250 32250 0
103 20250408 181500 5946093625 32250 32250 32250 32250 0
104 20250408 181400 5946093625 32250 32250 32250 32250 0
105 20250408 181300 5946093625 32250 32250 32250 32250 0
106 20250408 181200 5946093625 32250 32250 32250 32250 0
107 20250408 181100 5946093625 32250 32250 32250 32250 0
108 20250408 181000 5946093625 32250 32250 32250 32250 0
109 20250408 180900 5946093625 32250 32250 32250 32250 0
110 20250408 180800 5946093625 32250 32250 32250 32250 0
111 20250408 180700 5946093625 32250 32250 32250 32250 0
112 20250408 180600 5946093625 32250 32250 32250 32250 0
113 20250408 180500 5946093625 32250 32250 32250 32250 0
114 20250408 180400 5946093625 32250 32250 32250 32250 0
115 20250408 180300 5946093625 32250 32250 32250 32250 0
116 20250408 180200 5946093625 32250 32250 32250 32250 0
117 20250408 180100 5946093625 32250 32250 32250 32250 0
118 20250408 180000 5946093625 32250 32250 32250 32250 0
119 20250408 175900 5946093625 32250 32250 32250 32250 0
120 20250408 175800 5946093625 32250 32250 32250 32250 0
121 20250408 175700 5946093625 32250 32250 32250 32250 0
122 20250408 175600 5946093625 32250 32250 32250 32250 17569
123 20250408 175500 5946093625 32250 32250 32250 32250 0
124 20250408 175400 5946093625 32250 32250 32250 32250 0
125 20250408 175300 5946093625 32250 32250 32250 32250 0
126 20250408 175200 5946093625 32250 32250 32250 32250 0
127 20250408 175100 5946093625 32250 32250 32250 32250 0
128 20250408 175000 5946093625 32250 32250 32250 32250 0
129 20250408 174900 5946093625 32250 32250 32250 32250 0
130 20250408 174800 5946093625 32250 32250 32250 32250 0
131 20250408 174700 5946093625 32250 32250 32250 32250 0
132 20250408 174600 5946093625 32250 32250 32250 32250 0
133 20250408 174500 5946093625 32250 32250 32250 32250 0
134 20250408 174400 5946093625 32250 32250 32250 32250 0
135 20250408 174300 5946093625 32250 32250 32250 32250 0
136 20250408 174200 5946093625 32250 32250 32250 32250 0
137 20250408 174100 5946093625 32250 32250 32250 32250 0
138 20250408 174000 5946093625 32250 32250 32250 32250 0
139 20250408 173900 5946093625 32250 32250 32250 32250 0
140 20250408 173800 5946093625 32250 32250 32250 32250 0
141 20250408 173700 5946093625 32250 32250 32250 32250 0
142 20250408 173600 5946093625 32250 32250 32250 32250 0
143 20250408 173500 5946093625 32250 32250 32250 32250 0
144 20250408 173400 5946093625 32250 32250 32250 32250 0
145 20250408 173300 5946093625 32250 32250 32250 32250 0
146 20250408 173200 5946093625 32250 32250 32250 32250 0
147 20250408 173100 5946093625 32250 32250 32250 32250 0
148 20250408 173000 5946093625 32250 32250 32250 32250 0
149 20250408 172900 5946093625 32250 32250 32250 32250 0
150 20250408 172800 5946093625 32250 32250 32250 32250 0
151 20250408 172700 5946093625 32250 32250 32250 32250 0
152 20250408 172600 5946093625 32250 32250 32250 32250 17569
153 20250408 172500 5946093625 32250 32250 32250 32250 0
154 20250408 172400 5946093625 32250 32250 32250 32250 0
155 20250408 172300 5946093625 32250 32250 32250 32250 0
156 20250408 172200 5946093625 32250 32250 32250 32250 0
157 20250408 172100 5946093625 32250 32250 32250 32250 0
158 20250408 172000 5946093625 32250 32250 32250 32250 0
159 20250408 171900 5946093625 32250 32250 32250 32250 0
160 20250408 171800 5946093625 32250 32250 32250 32250 0
161 20250408 171700 5946093625 32250 32250 32250 32250 0
162 20250408 171600 5946093625 32250 32250 32250 32250 0
163 20250408 171500 5946093625 32250 32250 32250 32250 0
164 20250408 171400 5946093625 32250 32250 32250 32250 0
165 20250408 171300 5946093625 32250 32250 32250 32250 0
166 20250408 171200 5946093625 32250 32250 32250 32250 0
167 20250408 171100 5946093625 32250 32250 32250 32250 0
168 20250408 171000 5946093625 32250 32250 32250 32250 0
169 20250408 170900 5946093625 32250 32250 32250 32250 0
170 20250408 170800 5946093625 32250 32250 32250 32250 0
171 20250408 170700 5946093625 32250 32250 32250 32250 0
172 20250408 170600 5946093625 32250 32250 32250 32250 0
173 20250408 170500 5946093625 32250 32250 32250 32250 0
174 20250408 170400 5946093625 32250 32250 32250 32250 0
175 20250408 170300 5946093625 32250 32250 32250 32250 0
176 20250408 170200 5946093625 32250 32250 32250 32250 0
177 20250408 170100 5946093625 32250 32250 32250 32250 0
178 20250408 170000 5946093625 32250 32250 32250 32250 0
179 20250408 165900 5946093625 32250 32250 32250 32250 0
180 20250408 165800 5946093625 32250 32250 32250 32250 0
181 20250408 165700 5946093625 32250 32250 32250 32250 0
182 20250408 165600 5946093625 32250 32250 32250 32250 17569
183 20250408 165500 5946093625 32250 32250 32250 32250 0
184 20250408 165400 5946093625 32250 32250 32250 32250 0
185 20250408 165300 5946093625 32250 32250 32250 32250 0
186 20250408 165200 5946093625 32250 32250 32250 32250 0
187 20250408 165100 5946093625 32250 32250 32250 32250 0
188 20250408 165000 5946093625 32250 32250 32250 32250 0
189 20250408 164900 5946093625 32250 32250 32250 32250 0
190 20250408 164800 5946093625 32250 32250 32250 32250 0
191 20250408 164700 5946093625 32250 32250 32250 32250 0
192 20250408 164600 5946093625 32250 32250 32250 32250 0
193 20250408 164500 5946093625 32250 32250 32250 32250 0
194 20250408 164400 5946093625 32250 32250 32250 32250 0
195 20250408 164300 5946093625 32250 32250 32250 32250 0
196 20250408 164200 5946093625 32250 32250 32250 32250 0
197 20250408 164100 5946093625 32250 32250 32250 32250 0
198 20250408 164000 5946093625 32250 32250 32250 32250 0
199 20250408 163900 5946093625 32250 32250 32250 32250 0
200 20250408 163800 5946093625 32250 32250 32250 32250 0
201 20250408 163700 5946093625 32250 32250 32250 32250 0
202 20250408 163600 5946093625 32250 32250 32250 32250 0
203 20250408 163500 5946093625 32250 32250 32250 32250 0
204 20250408 163400 5946093625 32250 32250 32250 32250 0
205 20250408 163300 5946093625 32250 32250 32250 32250 0
206 20250408 163200 5946093625 32250 32250 32250 32250 0
207 20250408 163100 5946093625 32250 32250 32250 32250 0
208 20250408 163000 5946093625 32250 32250 32250 32250 0
209 20250408 162900 5946093625 32250 32250 32250 32250 0
210 20250408 162800 5946093625 32250 32250 32250 32250 0
211 20250408 162700 5946093625 32250 32250 32250 32250 0
212 20250408 162600 5946093625 32250 32250 32250 32250 17569
213 20250408 162500 5946093625 32250 32250 32250 32250 0
214 20250408 162400 5946093625 32250 32250 32250 32250 0
215 20250408 162300 5946093625 32250 32250 32250 32250 0
216 20250408 162200 5946093625 32250 32250 32250 32250 0
217 20250408 162100 5946093625 32250 32250 32250 32250 0
218 20250408 162000 5946093625 32250 32250 32250 32250 0
219 20250408 161900 5946093625 32250 32250 32250 32250 0
220 20250408 161800 5946093625 32250 32250 32250 32250 0
221 20250408 161700 5946093625 32250 32250 32250 32250 0
222 20250408 161600 5946093625 32250 32250 32250 32250 0
223 20250408 161500 5946093625 32250 32250 32250 32250 0
224 20250408 161400 5946093625 32250 32250 32250 32250 0
225 20250408 161300 5946093625 32250 32250 32250 32250 0
226 20250408 161200 5946093625 32250 32250 32250 32250 0
227 20250408 161100 5946093625 32250 32250 32250 32250 0
228 20250408 161000 5946093625 32250 32250 32250 32250 0
229 20250408 160900 5946093625 32250 32250 32250 32250 0
230 20250408 160800 5946093625 32250 32250 32250 32250 0
231 20250408 160700 5946093625 32250 32250 32250 32250 0
232 20250408 160600 5946093625 32250 32250 32250 32250 0
233 20250408 160500 5946093625 32250 32250 32250 32250 0
234 20250408 160400 5946093625 32250 32250 32250 32250 0
235 20250408 160300 5946093625 32250 32250 32250 32250 0
236 20250408 160200 5946093625 32250 32250 32250 32250 0
237 20250408 160100 5946093625 32250 32250 32250 32250 0
238 20250408 160000 5946093625 32250 32250 32250 32250 0
239 20250408 155900 5946093625 32250 32250 32250 32250 0
240 20250408 155800 5946093625 32250 32250 32250 32250 0
241 20250408 155700 5946093625 32250 32250 32250 32250 0
242 20250408 155600 5946093625 32250 32250 32250 32250 17569
243 20250408 155500 5946093625 32250 32250 32250 32250 0
244 20250408 155400 5946093625 32250 32250 32250 32250 0
245 20250408 155300 5946093625 32250 32250 32250 32250 0
246 20250408 155200 5946093625 32250 32250 32250 32250 0
247 20250408 155100 5946093625 32250 32250 32250 32250 0
248 20250408 155000 5946093625 32250 32250 32250 32250 0
249 20250408 154900 5946093625 32250 32250 32250 32250 0
250 20250408 154800 5946093625 32250 32250 32250 32250 0
251 20250408 154700 5946093625 32250 32250 32250 32250 0
252 20250408 154600 5946093625 32250 32250 32250 32250 0
253 20250408 154500 5946093625 32250 32250 32250 32250 0
254 20250408 154400 5946093625 32250 32250 32250 32250 0
255 20250408 154300 5946093625 32250 32250 32250 32250 0
256 20250408 154200 5946093625 32250 32250 32250 32250 0
257 20250408 154100 5946093625 32250 32250 32250 32250 0
258 20250408 154000 5946093625 32250 32250 32250 32250 0
259 20250408 153900 5946093625 32250 32250 32250 32250 0
260 20250408 153800 5946093625 32250 32250 32250 32250 0
261 20250408 153700 5946093625 32250 32250 32250 32250 0
262 20250408 153600 5946093625 32250 32250 32250 32250 0
263 20250408 153500 5946093625 32250 32250 32250 32250 0
264 20250408 153400 5946093625 32250 32250 32250 32250 0
265 20250408 153300 5946093625 32250 32250 32250 32250 0
266 20250408 153200 5946093625 32250 32250 32250 32250 0
267 20250408 153100 5946093625 32250 32250 32250 32250 0
268 20250408 153000 5946093625 32250 32250 32250 32250 17569
269 20250408 152900 5379493375 32350 32350 32350 32350 0
270 20250408 152800 5379493375 32350 32350 32350 32350 0
271 20250408 152700 5379493375 32350 32350 32350 32350 0
272 20250408 152600 5379493375 32350 32350 32350 32350 0
273 20250408 152500 5379493375 32350 32350 32350 32350 0
274 20250408 152400 5379493375 32350 32350 32350 32350 0
275 20250408 152300 5379493375 32350 32350 32350 32350 0
276 20250408 152200 5379493375 32350 32350 32350 32350 0
277 20250408 152100 5379493375 32350 32350 32350 32350 0
278 20250408 152000 5379493375 32350 32350 32350 32350 0
279 20250408 151900 5379493375 32350 32400 32450 32350 1755
280 20250408 151800 5322646125 32400 32350 32400 32350 366
281 20250408 151700 5310793025 32400 32400 32400 32350 79
282 20250408 151600 5308235825 32400 32400 32400 32300 991
283 20250408 151500 5276178375 32400 32300 32400 32300 1305
284 20250408 151400 5233966075 32350 32400 32450 32300 2938
285 20250408 151300 5138863225 32450 32400 32450 32400 537
286 20250408 151200 5121449425 32450 32450 32450 32400 624
287 20250408 151100 5101231175 32450 32450 32450 32400 122
288 20250408 151000 5097276775 32450 32450 32450 32400 328
289 20250408 150900 5086639175 32450 32450 32450 32400 88
290 20250408 150800 5083787025 32400 32400 32450 32400 546
291 20250408 150700 5066088725 32400 32400 32450 32350 1186
292 20250408 150600 5027673025 32450 32400 32450 32350 315
293 20250408 150500 5017467525 32450 32400 32450 32400 45
294 20250408 150400 5016008925 32400 32450 32450 32350 2604
295 20250408 150300 4931680375 32400 32400 32450 32350 635
296 20250408 150200 4911108025 32450 32450 32450 32400 1304
297 20250408 150100 4868853675 32450 32450 32450 32400 249
298 20250408 150000 4860778675 32450 32450 32500 32400 354
299 20250408 145900 4849292675 32450 32500 32500 32450 388
300 20250408 145800 4836700325 32500 32450 32500 32450 101
301 20250408 145700 4833422225 32500 32450 32500 32450 199
302 20250408 145600 4826963575 32450 32450 32500 32450 80
303 20250408 145500 4824367225 32500 32450 32500 32450 84
304 20250408 145400 4821640925 32450 32450 32450 32400 433
305 20250408 145300 4807591875 32450 32450 32450 32400 1121
306 20250408 145200 4771244125 32450 32450 32500 32450 424
307 20250408 145100 4757484575 32450 32450 32500 32450 287
308 20250408 145000 4748168575 32450 32500 32500 32450 272
309 20250408 144900 4739341925 32500 32500 32500 32450 150
310 20250408 144800 4734472875 32500 32450 32500 32450 140
311 20250408 144700 4729928675 32450 32450 32500 32450 126
312 20250408 144600 4725839025 32500 32500 32500 32450 75
313 20250408 144500 4723404625 32500 32450 32500 32450 120
314 20250408 144400 4719509675 32450 32550 32550 32450 287
315 20250408 144300 4710182125 32550 32550 32550 32500 99
316 20250408 144200 4706963825 32550 32500 32550 32500 236
317 20250408 144100 4699289975 32500 32550 32600 32500 830
318 20250408 144000 4672285725 32550 32575 32600 32550 86
319 20250408 143900 4669486300 32600 32550 32600 32550 125
320 20250408 143800 4665416400 32550 32600 32600 32550 354
321 20250408 143700 4653881100 32600 32500 32600 32500 229
322 20250408 143600 4646427650 32550 32550 32550 32500 356
323 20250408 143500 4634845450 32550 32500 32600 32500 593
324 20250408 143400 4615554750 32500 32500 32550 32500 86
325 20250408 143300 4612759600 32550 32550 32550 32500 114
326 20250408 143200 4609052300 32500 32500 32600 32500 1199
327 20250408 143100 4570072050 32500 32450 32500 32450 135
328 20250408 143000 4565690600 32500 32450 32500 32450 195
329 20250408 142900 4559359150 32450 32500 32500 32450 283
330 20250408 142800 4550166650 32450 32500 32550 32450 579
331 20250408 142700 4531350500 32500 32550 32550 32500 109
332 20250408 142600 4527807250 32500 32550 32550 32500 81
333 20250408 142500 4525174350 32500 32500 32550 32500 1631
334 20250408 142400 4472148300 32500 32500 32550 32500 117
335 20250408 142300 4468345700 32525 32600 32600 32500 714
336 20250408 142200 4445111425 32600 32600 32600 32550 82
337 20250408 142100 4442442225 32600 32550 32600 32500 131
338 20250408 142000 4438183425 32550 32600 32600 32500 460
339 20250408 141900 4423204075 32550 32550 32600 32550 47
340 20250408 141800 4421673075 32550 32600 32600 32550 346
341 20250408 141700 4410394825 32600 32600 32650 32600 134
342 20250408 141600 4406020025 32600 32600 32650 32600 140
343 20250408 141500 4401455925 32600 32600 32650 32600 157
344 20250408 141400 4396331925 32600 32650 32700 32600 261
345 20250408 141300 4387812375 32600 32700 32700 32600 861
346 20250408 141200 4359674925 32700 32750 32750 32650 611
347 20250408 141100 4339678275 32650 32700 32750 32650 213
348 20250408 141000 4332713725 32650 32650 32700 32650 39
349 20250408 140900 4331439575 32650 32700 32700 32650 91
350 20250408 140800 4328466775 32700 32600 32700 32600 707
351 20250408 140700 4305369325 32650 32600 32650 32500 219
352 20250408 140600 4298229525 32600 32525 32600 32450 6299
353 20250408 140500 4093430625 32550 32500 32550 32500 58
354 20250408 140400 4091544975 32550 32550 32550 32500 249
355 20250408 140300 4083441525 32500 32550 32550 32500 87
356 20250408 140200 4080612125 32550 32500 32550 32500 40
357 20250408 140100 4079310875 32500 32550 32550 32500 38
358 20250408 140000 4078075275 32500 32550 32550 32500 72
359 20250408 135900 4075733725 32500 32550 32550 32500 595
360 20250408 135800 4056369725 32500 32550 32550 32500 282
361 20250408 135700 4047204075 32550 32500 32550 32500 192
362 20250408 135600 4040957425 32550 32500 32550 32500 32
363 20250408 135500 4039916375 32500 32500 32550 32500 207
364 20250408 135400 4033180025 32500 32550 32550 32500 65
365 20250408 135300 4031067425 32550 32500 32550 32450 2685
366 20250408 135200 3943815925 32500 32450 32550 32450 3023
367 20250408 135100 3845561375 32500 32500 32500 32450 1142
368 20250408 135000 3808448925 32450 32500 32500 32450 42
369 20250408 134900 3807085225 32450 32500 32500 32450 264
370 20250408 134800 3798515425 32500 32500 32500 32450 106
371 20250408 134700 3795073400 32500 32500 32500 32450 43
372 20250408 134600 3793676450 32500 32500 32500 32450 29
373 20250408 134500 3792734750 32500 32450 32500 32450 97
374 20250408 134400 3789583700 32450 32450 32500 32450 561
375 20250408 134300 3771378750 32450 32450 32500 32450 757
376 20250408 134200 3746783150 32500 32500 32500 32450 478
377 20250408 134100 3731269700 32500 32500 32500 32450 887
378 20250408 134000 3702445000 32500 32500 32500 32450 31
379 20250408 133900 3701437950 32500 32500 32500 32450 249
380 20250408 133800 3693351700 32500 32550 32550 32450 968
381 20250408 133700 3661893400 32500 32500 32550 32500 837
382 20250408 133600 3634689200 32500 32550 32550 32500 722
383 20250408 133500 3611223350 32550 32600 32600 32500 1887
384 20250408 133400 3549802650 32600 32600 32600 32550 58
385 20250408 133300 3547912200 32600 32600 32650 32550 850
386 20250408 133200 3520204200 32600 32650 32650 32600 22
387 20250408 133100 3519486300 32600 32600 32650 32600 204
388 20250408 133000 3512835825 32600 32550 32650 32550 918
389 20250408 132900 3482910125 32600 32600 32600 32550 246
390 20250408 132800 3474891525 32550 32550 32600 32550 37
391 20250408 132700 3473685825 32600 32600 32600 32550 2591
392 20250408 132600 3389246775 32650 32650 32650 32600 669
393 20250408 132500 3367435925 32600 32600 32650 32600 260
394 20250408 132400 3358958575 32600 32650 32650 32600 116
395 20250408 132300 3355172675 32600 32650 32650 32600 309
396 20250408 132200 3345098275 32600 32600 32650 32600 77
397 20250408 132100 3342587125 32650 32650 32700 32600 1153
398 20250408 132000 3304913000 32700 32700 32700 32650 141
399 20250408 131900 3300303700 32650 32700 32700 32650 817
400 20250408 131800 3273627850 32650 32700 32700 32650 622
401 20250408 131700 3253300750 32700 32700 32700 32650 249
402 20250408 131600 3245158950 32700 32700 32700 32650 203
403 20250408 131500 3238521500 32750 32750 32750 32700 50
404 20250408 131400 3236885500 32700 32700 32750 32650 80
405 20250408 131300 3234269200 32700 32700 32700 32650 66
406 20250408 131200 3232111150 32700 32700 32750 32650 312
407 20250408 131100 3221912700 32700 32675 32700 32650 133
408 20250408 131000 3217565075 32700 32700 32700 32650 306
409 20250408 130900 3207560350 32700 32700 32700 32650 298
410 20250408 130800 3197816000 32750 32700 32750 32700 55
411 20250408 130700 3196017150 32700 32750 32750 32700 11
412 20250408 130600 3195656950 32700 32750 32750 32700 60
413 20250408 130500 3193693200 32750 32700 32750 32650 124
414 20250408 130400 3189639850 32650 32650 32650 32600 114
415 20250408 130300 3185918250 32650 32700 32700 32600 1207
416 20250408 130200 3146515500 32700 32750 32750 32650 884
417 20250408 130100 3117606900 32750 32800 32800 32750 191
418 20250408 130000 3111349775 32800 32800 32800 32750 226
419 20250408 125900 3103941475 32800 32850 32850 32800 71
420 20250408 125800 3101609625 32850 32800 32850 32750 117
421 20250408 125700 3097774725 32750 32800 32850 32750 73
422 20250408 125600 3095381625 32800 32800 32850 32750 377
423 20250408 125500 3083014925 32800 32800 32800 32750 148
424 20250408 125400 3078160575 32800 32800 32800 32750 31
425 20250408 125300 3077144675 32800 32750 32800 32700 350
426 20250408 125200 3065682750 32750 32750 32750 32700 78
427 20250408 125100 3063128450 32750 32700 32750 32700 109
428 20250408 125000 3059563150 32700 32800 32800 32650 1249
429 20250408 124900 3018706150 32800 32800 32850 32750 740
430 20250408 124800 2994436300 32850 32800 32850 32800 294
431 20250408 124700 2984782400 32850 32900 32900 32850 986
432 20250408 124600 2952389850 32900 32850 32900 32850 89
433 20250408 124500 2949465050 32850 32900 32900 32850 310
434 20250408 124400 2939277000 32850 33050 33050 32850 2880
435 20250408 124300 2844392850 33050 33050 33050 33000 42
436 20250408 124200 2843005950 33000 33050 33050 33000 360
437 20250408 124100 2831119850 33050 33050 33050 33000 202
438 20250408 124000 2824452750 33050 33000 33050 33000 59
439 20250408 123900 2822505500 33000 33100 33100 33000 51
440 20250408 123800 2820819800 33100 33050 33100 33000 69
441 20250408 123700 2818540500 33050 33050 33050 33000 29
442 20250408 123600 2817582150 33050 33100 33100 33000 341
443 20250408 123500 2806312300 33150 33050 33150 33050 207
444 20250408 123400 2799462200 33050 33050 33100 33000 315
445 20250408 123300 2789051200 33050 33050 33100 33000 216
446 20250408 123200 2781913000 33050 32950 33050 32950 822
447 20250408 123100 2754789300 32950 33050 33050 32950 776
448 20250408 123000 2729170650 33100 33050 33100 33050 113
449 20250408 122900 2725435700 33050 33050 33050 33050 46
450 20250408 122800 2723915400 33050 33000 33050 32950 391
451 20250408 122700 2711013600 33000 33000 33100 33000 1095
452 20250408 122600 2674875050 33000 33100 33150 33000 1593
453 20250408 122500 2622212300 33150 33150 33150 33100 132
454 20250408 122400 2617839000 33150 33125 33150 33100 106
455 20250408 122300 2614325975 33150 33150 33150 33100 134
456 20250408 122200 2609884725 33150 33100 33150 33100 14
457 20250408 122100 2609421225 33100 33100 33150 33050 386
458 20250408 122000 2596645575 33100 33100 33150 33050 187
459 20250408 121900 2590458175 33050 33000 33050 32900 2967
460 20250408 121800 2492553225 33050 33000 33050 33000 1154
461 20250408 121700 2454459975 33000 33050 33050 33000 1030
462 20250408 121600 2420430825 33050 33150 33150 33050 3482
463 20250408 121500 2305207725 33150 33150 33200 33150 978
464 20250408 121400 2272786925 33200 33150 33200 33150 1608
465 20250408 121300 2219403375 33200 33250 33250 33150 443
466 20250408 121200 2204696475 33250 33200 33250 33200 178
467 20250408 121100 2198786175 33200 33200 33250 33150 1459
468 20250408 121000 2150304725 33250 33250 33250 33200 43
469 20250408 120900 2148875675 33250 33250 33250 33200 18
470 20250408 120800 2148277275 33300 33200 33300 33200 670
471 20250408 120700 2126011025 33250 33350 33400 33250 2639
472 20250408 120600 2038081725 33400 33350 33400 33350 373
473 20250408 120500 2025635750 33400 33350 33400 33350 55
474 20250408 120400 2023800350 33400 33400 33400 33350 80
475 20250408 120300 2021128750 33350 33400 33400 33350 39
476 20250408 120200 2019827950 33400 33400 33400 33350 103
477 20250408 120100 2016389250 33400 33350 33400 33350 133
478 20250408 120000 2011950400 33400 33400 33400 33350 1022
479 20250408 115900 1977824550 33450 33450 33450 33400 229
480 20250408 115800 1970172100 33450 33450 33450 33400 159
481 20250408 115700 1964854600 33450 33400 33450 33400 108
482 20250408 115600 1961243450 33400 33450 33450 33400 22
483 20250408 115500 1960507800 33450 33450 33500 33400 814
484 20250408 115400 1933283650 33500 33500 33500 33450 395
485 20250408 115300 1920058850 33500 33500 33500 33450 72
486 20250408 115200 1917647600 33500 33500 33500 33500 25
487 20250408 115100 1916810100 33500 33500 33500 33450 87
488 20250408 115000 1913896700 33450 33500 33500 33450 63
489 20250408 114900 1911787100 33500 33500 33500 33500 142
490 20250408 114800 1907030100 33500 33450 33500 33450 404
491 20250408 114700 1893498150 33450 33500 33500 33450 223
492 20250408 114600 1886032750 33500 33500 33500 33450 17
493 20250408 114500 1885463350 33500 33500 33500 33450 36
494 20250408 114400 1884258450 33450 33500 33500 33450 171
495 20250408 114300 1878532250 33450 33500 33500 33400 624
496 20250408 114200 1857662800 33500 33500 33500 33450 147
497 20250408 114100 1852739650 33500 33450 33500 33450 113
498 20250408 114000 1848959750 33500 33450 33500 33450 62
499 20250408 113900 1846885150 33500 33550 33550 33450 597
500 20250408 113800 1826888200 33550 33550 33600 33500 703
501 20250408 113700 1803306150 33550 33600 33600 33550 69
502 20250408 113600 1800987950 33600 33550 33600 33550 40
503 20250408 113500 1799645150 33550 33600 33600 33550 81
504 20250408 113400 1796924900 33600 33600 33600 33550 73
505 20250408 113300 1794475600 33600 33600 33600 33550 30
506 20250408 113200 1793468550 33600 33600 33600 33550 23
507 20250408 113100 1792695800 33600 33600 33600 33600 167
508 20250408 113000 1787084600 33650 33650 33650 33650 1
509 20250408 112900 1787050950 33650 33600 33650 33600 762
510 20250408 112800 1761438950 33600 33550 33600 33550 17
511 20250408 112700 1760867800 33600 33550 33600 33550 152
512 20250408 112600 1755760650 33600 33550 33600 33550 217
513 20250408 112500 1748473600 33550 33550 33600 33550 42
514 20250408 112400 1747064150 33600 33650 33650 33550 876
515 20250408 112300 1717630925 33625 33650 33650 33600 27
516 20250408 112200 1716722875 33600 33600 33650 33600 31
517 20250408 112100 1715680925 33600 33650 33650 33600 47
518 20250408 112000 1714101025 33600 33600 33650 33600 30
519 20250408 111900 1713091875 33650 33600 33650 33600 19
520 20250408 111800 1712452775 33650 33650 33650 33600 60
521 20250408 111700 1710434600 33650 33625 33650 33625 2
522 20250408 111600 1710367325 33650 33650 33650 33650 131
523 20250408 111500 1705959175 33650 33650 33650 33600 103
524 20250408 111400 1702494125 33650 33650 33650 33650 23
525 20250408 111300 1701720175 33600 33650 33650 33600 28
526 20250408 111200 1700778625 33650 33700 33700 33600 68
527 20250408 111100 1698491275 33650 33650 33700 33600 199
528 20250408 111000 1691795025 33650 33650 33650 33600 405
529 20250408 110900 1678167575 33650 33650 33650 33650 157
530 20250408 110800 1672884525 33650 33700 33700 33650 40
531 20250408 110700 1671537475 33700 33650 33700 33650 51
532 20250408 110600 1669821225 33650 33650 33700 33650 174
533 20250408 110500 1663964725 33650 33700 33700 33650 74
534 20250408 110400 1661473175 33700 33700 33700 33650 39
535 20250408 110300 1660160575 33650 33750 33750 33650 999
536 20250408 110200 1626508575 33700 33750 33750 33700 357
537 20250408 110100 1614477075 33750 33750 33750 33700 55
538 20250408 110000 1612621175 33750 33750 33750 33700 35
539 20250408 105900 1611441425 33700 33750 33750 33700 27
540 20250408 105800 1610530275 33750 33750 33750 33750 19
541 20250408 105700 1609889025 33750 33750 33750 33700 150
542 20250408 105600 1604827575 33750 33700 33750 33700 42
543 20250408 105500 1603411925 33700 33700 33700 33600 397
544 20250408 105400 1590035325 33700 33650 33700 33650 156
545 20250408 105300 1584785425 33650 33650 33650 33600 79
546 20250408 105200 1582127325 33650 33650 33650 33600 52
547 20250408 105100 1580377975 33700 33700 33700 33650 86
548 20250408 105000 1577483925 33700 33700 33700 33650 35
549 20250408 104900 1576305625 33700 33650 33700 33650 134
550 20250408 104800 1571796075 33650 33650 33650 33600 333
551 20250408 104700 1560592425 33600 33650 33650 33600 97
552 20250408 104600 1557328425 33600 33600 33650 33600 25
553 20250408 104500 1556487825 33600 33600 33650 33600 89
554 20250408 104400 1553496875 33650 33600 33650 33600 53
555 20250408 104300 1551715475 33600 33650 33650 33600 38
556 20250408 104200 1550437325 33650 33700 33700 33650 222
557 20250408 104100 1542966675 33700 33700 33750 33650 42
558 20250408 104000 1541551425 33700 33750 33750 33700 409
559 20250408 103900 1527759125 33750 33800 33800 33750 31
560 20250408 103800 1526712825 33750 33700 33800 33700 295
561 20250408 103700 1516754725 33750 33700 33750 33650 342
562 20250408 103600 1505228825 33700 33700 33700 33700 23
563 20250408 103500 1504453725 33700 33750 33750 33700 119
564 20250408 103400 1500440925 33700 33750 33750 33700 11
565 20250408 103300 1500070125 33750 33700 33750 33700 56
566 20250408 103200 1498181375 33700 33700 33700 33700 119
567 20250408 103100 1494171075 33700 33700 33700 33650 24
568 20250408 103000 1493362825 33700 33650 33700 33650 109
569 20250408 102900 1489693275 33700 33700 33700 33700 0
570 20250408 102800 1489693275 33700 33700 33750 33700 41
571 20250408 102700 1488311525 33700 33700 33700 33700 20
572 20250408 102600 1487637525 33700 33700 33700 33700 68
573 20250408 102500 1485345925 33650 33650 33650 33650 167
574 20250408 102400 1479726375 33650 33600 33650 33600 94
575 20250408 102300 1476564225 33650 33650 33650 33600 99
576 20250408 102200 1473236375 33600 33600 33600 33600 174
577 20250408 102100 1467389975 33600 33600 33600 33550 162
578 20250408 102000 1461947675 33600 33600 33600 33600 76
579 20250408 101900 1459394075 33600 33600 33600 33600 90
580 20250408 101800 1456370075 33600 33600 33600 33550 61
581 20250408 101700 1454321425 33650 33600 33650 33600 36
582 20250408 101600 1453111325 33600 33600 33600 33550 137
583 20250408 101500 1448509675 33600 33550 33600 33500 330
584 20250408 101400 1437433525 33550 33500 33550 33500 49
585 20250408 101300 1435791375 33550 33500 33550 33500 16
586 20250408 101200 1435254775 33500 33500 33550 33500 161
587 20250408 101100 1429860375 33500 33550 33550 33450 208
588 20250408 101000 1422892375 33550 33450 33550 33400 576
589 20250408 100900 1403609125 33450 33450 33450 33400 238
590 20250408 100800 1395649825 33450 33450 33450 33400 196
591 20250408 100700 1389095075 33400 33500 33500 33400 4280
592 20250408 100600 1245792625 33500 33600 33600 33500 717
593 20250408 100500 1221738975 33600 33550 33600 33550 112
594 20250408 100400 1217976825 33550 33600 33600 33550 110
595 20250408 100300 1214284725 33550 33550 33600 33550 63
596 20250408 100200 1212169775 33550 33600 33600 33550 83
597 20250408 100100 1209383525 33600 33600 33600 33550 127
598 20250408 100000 1205117675 33550 33600 33650 33550 671
599 20250408 095900 1182574975 33600 33650 33650 33600 82
600 20250408 095800 1179818025 33650 33650 33650 33600 904
601 20250408 095700 1149437125 33650 33700 33700 33600 330
602 20250408 095600 1138332000 33700 33700 33700 33650 159
603 20250408 095500 1132977000 33650 33700 33700 33650 23
604 20250408 095400 1132202000 33700 33700 33700 33650 74
605 20250408 095300 1129711650 33700 33700 33700 33650 252
606 20250408 095200 1121219700 33650 33700 33700 33650 87
607 20250408 095100 1118291400 33650 33650 33700 33650 12
608 20250408 095000 1117887500 33650 33650 33650 33600 205
609 20250408 094900 1110991200 33650 33650 33650 33600 50
610 20250408 094800 1109310150 33650 33600 33650 33600 67
611 20250408 094700 1107057050 33650 33650 33650 33600 129
612 20250408 094600 1102721250 33650 33650 33650 33600 63
613 20250408 094500 1100601350 33650 33650 33700 33600 288
614 20250408 094400 1090918800 33650 33650 33700 33650 34
615 20250408 094300 1089774650 33650 33650 33700 33650 72
616 20250408 094200 1087351300 33700 33700 33700 33700 14
617 20250408 094100 1086879500 33700 33600 33700 33550 363
618 20250408 094000 1074672900 33600 33600 33650 33550 81
619 20250408 093900 1071951350 33600 33600 33600 33500 2252
620 20250408 093800 996309750 33600 33650 33650 33600 97
621 20250408 093700 993046250 33650 33700 33700 33600 565
622 20250408 093600 974035650 33700 33650 33700 33650 250
623 20250408 093500 965623000 33650 33750 33750 33650 591
624 20250408 093400 945708050 33750 33700 33750 33700 25
625 20250408 093300 944864850 33750 33750 33750 33650 1117
626 20250408 093200 907221400 33700 33700 33750 33650 103
627 20250408 093100 903749850 33650 33800 33800 33650 2535
628 20250408 093000 818225350 33800 33800 33800 33750 72
629 20250408 092900 815792300 33800 33750 33800 33700 710
630 20250408 092800 791810750 33700 33750 33750 33700 114
631 20250408 092700 787963650 33700 33750 33750 33700 116
632 20250408 092600 784052000 33800 33750 33800 33700 398
633 20250408 092500 770623450 33750 33700 33750 33700 186
634 20250408 092400 764353500 33750 33750 33750 33700 241
635 20250408 092300 756221400 33700 33700 33800 33700 457
636 20250408 092200 740797300 33750 33800 33800 33700 1382
637 20250408 092100 694159350 33750 33900 33950 33750 1342
638 20250408 092000 648761900 33900 33900 33900 33850 145
639 20250408 091900 643851250 33900 33900 33900 33800 152
640 20250408 091800 638705950 33900 33900 33900 33800 276
641 20250408 091700 629362950 33850 33950 33950 33850 118
642 20250408 091600 625361400 33950 33900 33950 33850 271
643 20250408 091500 616172500 33950 33950 34000 33900 1817
644 20250408 091400 554556050 34000 33950 34000 33900 691
645 20250408 091300 531086750 33900 34000 34000 33850 1062
646 20250408 091200 495065400 34000 34000 34000 33850 224
647 20250408 091100 487456850 34000 33900 34000 33800 109
648 20250408 091000 483761000 33800 33850 33900 33750 451
649 20250408 090900 468511950 33900 33850 33900 33800 1021
650 20250408 090800 433972500 33900 34000 34000 33800 2305
651 20250408 090700 355748500 34000 34150 34150 34000 2027
652 20250408 090600 286623700 34150 34200 34200 34100 610
653 20250408 090500 265793150 34150 34200 34350 34150 1300
654 20250408 090400 221320950 34350 34400 34400 34200 627
655 20250408 090300 199782200 34350 34250 34400 34225 916
656 20250408 090200 168352350 34200 34225 34250 34200 251
657 20250408 090100 159759000 34200 34350 34350 34200 560
658 20250408 090000 140598250 34250 34150 34500 34150 4109