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

687
220100/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202500,2512431155,20350,20350,20350,20350,3039
20250408,202400,2512431155,20350,20350,20350,20350,0
20250408,202300,2512431155,20350,20350,20350,20350,0
20250408,202200,2512431155,20350,20350,20350,20350,0
20250408,202100,2512431155,20350,20350,20350,20350,0
20250408,202000,2512431155,20350,20350,20350,20350,0
20250408,201900,2512431155,20350,20350,20350,20350,0
20250408,201800,2512431155,20350,20350,20350,20350,0
20250408,201700,2512431155,20350,20350,20350,20350,0
20250408,201600,2512431155,20350,20350,20350,20350,0
20250408,201500,2512431155,20350,20350,20350,20350,0
20250408,201400,2512431155,20350,20350,20350,20350,0
20250408,201300,2512431155,20350,20350,20350,20350,0
20250408,201200,2512431155,20350,20350,20350,20350,0
20250408,201100,2512431155,20350,20350,20350,20350,0
20250408,201000,2512431155,20350,20350,20350,20350,0
20250408,200900,2512431155,20350,20350,20350,20350,0
20250408,200800,2512431155,20350,20350,20350,20350,0
20250408,200700,2512431155,20350,20350,20350,20350,0
20250408,200600,2512431155,20350,20350,20350,20350,0
20250408,200500,2512431155,20350,20350,20350,20350,0
20250408,200400,2512431155,20350,20350,20350,20350,0
20250408,200300,2512431155,20350,20350,20350,20350,0
20250408,200200,2512431155,20350,20350,20350,20350,0
20250408,200100,2512431155,20350,20350,20350,20350,0
20250408,200000,2512431155,20350,20350,20350,20350,0
20250408,195900,2512431155,20350,20350,20350,20350,0
20250408,195800,2512431155,20350,20350,20350,20350,0
20250408,195700,2512431155,20350,20350,20350,20350,0
20250408,195600,2512431155,20350,20350,20350,20350,0
20250408,195500,2512431155,20350,20350,20350,20350,3039
20250408,195400,2512431155,20350,20350,20350,20350,0
20250408,195300,2512431155,20350,20350,20350,20350,0
20250408,195200,2512431155,20350,20350,20350,20350,0
20250408,195100,2512431155,20350,20350,20350,20350,0
20250408,195000,2512431155,20350,20350,20350,20350,0
20250408,194900,2512431155,20350,20350,20350,20350,0
20250408,194800,2512431155,20350,20350,20350,20350,0
20250408,194700,2512431155,20350,20350,20350,20350,0
20250408,194600,2512431155,20350,20350,20350,20350,0
20250408,194500,2512431155,20350,20350,20350,20350,0
20250408,194400,2512431155,20350,20350,20350,20350,0
20250408,194300,2512431155,20350,20350,20350,20350,0
20250408,194200,2512431155,20350,20350,20350,20350,0
20250408,194100,2512431155,20350,20350,20350,20350,0
20250408,194000,2512431155,20350,20350,20350,20350,0
20250408,193900,2512431155,20350,20350,20350,20350,0
20250408,193800,2512431155,20350,20350,20350,20350,0
20250408,193700,2512431155,20350,20350,20350,20350,0
20250408,193600,2512431155,20350,20350,20350,20350,0
20250408,193500,2512431155,20350,20350,20350,20350,0
20250408,193400,2512431155,20350,20350,20350,20350,0
20250408,193300,2512431155,20350,20350,20350,20350,0
20250408,193200,2512431155,20350,20350,20350,20350,0
20250408,193100,2512431155,20350,20350,20350,20350,0
20250408,193000,2512431155,20350,20350,20350,20350,0
20250408,192900,2512431155,20350,20350,20350,20350,0
20250408,192800,2512431155,20350,20350,20350,20350,0
20250408,192700,2512431155,20350,20350,20350,20350,0
20250408,192600,2512431155,20350,20350,20350,20350,0
20250408,192500,2512431155,20350,20350,20350,20350,3039
20250408,192400,2512431155,20350,20350,20350,20350,0
20250408,192300,2512431155,20350,20350,20350,20350,0
20250408,192200,2512431155,20350,20350,20350,20350,0
20250408,192100,2512431155,20350,20350,20350,20350,0
20250408,192000,2512431155,20350,20350,20350,20350,0
20250408,191900,2512431155,20350,20350,20350,20350,0
20250408,191800,2512431155,20350,20350,20350,20350,0
20250408,191700,2512431155,20350,20350,20350,20350,0
20250408,191600,2512431155,20350,20350,20350,20350,0
20250408,191500,2512431155,20350,20350,20350,20350,0
20250408,191400,2512431155,20350,20350,20350,20350,0
20250408,191300,2512431155,20350,20350,20350,20350,0
20250408,191200,2512431155,20350,20350,20350,20350,0
20250408,191100,2512431155,20350,20350,20350,20350,0
20250408,191000,2512431155,20350,20350,20350,20350,0
20250408,190900,2512431155,20350,20350,20350,20350,0
20250408,190800,2512431155,20350,20350,20350,20350,0
20250408,190700,2512431155,20350,20350,20350,20350,0
20250408,190600,2512431155,20350,20350,20350,20350,0
20250408,190500,2512431155,20350,20350,20350,20350,0
20250408,190400,2512431155,20350,20350,20350,20350,0
20250408,190300,2512431155,20350,20350,20350,20350,0
20250408,190200,2512431155,20350,20350,20350,20350,0
20250408,190100,2512431155,20350,20350,20350,20350,0
20250408,190000,2512431155,20350,20350,20350,20350,0
20250408,185900,2512431155,20350,20350,20350,20350,0
20250408,185800,2512431155,20350,20350,20350,20350,0
20250408,185700,2512431155,20350,20350,20350,20350,0
20250408,185600,2512431155,20350,20350,20350,20350,0
20250408,185500,2512431155,20350,20350,20350,20350,3039
20250408,185400,2512431155,20350,20350,20350,20350,0
20250408,185300,2512431155,20350,20350,20350,20350,0
20250408,185200,2512431155,20350,20350,20350,20350,0
20250408,185100,2512431155,20350,20350,20350,20350,0
20250408,185000,2512431155,20350,20350,20350,20350,0
20250408,184900,2512431155,20350,20350,20350,20350,0
20250408,184800,2512431155,20350,20350,20350,20350,0
20250408,184700,2512431155,20350,20350,20350,20350,0
20250408,184600,2512431155,20350,20350,20350,20350,0
20250408,184500,2512431155,20350,20350,20350,20350,0
20250408,184400,2512431155,20350,20350,20350,20350,0
20250408,184300,2512431155,20350,20350,20350,20350,0
20250408,184200,2512431155,20350,20350,20350,20350,0
20250408,184100,2512431155,20350,20350,20350,20350,0
20250408,184000,2512431155,20350,20350,20350,20350,0
20250408,183900,2512431155,20350,20350,20350,20350,0
20250408,183800,2512431155,20350,20350,20350,20350,0
20250408,183700,2512431155,20350,20350,20350,20350,0
20250408,183600,2512431155,20350,20350,20350,20350,0
20250408,183500,2512431155,20350,20350,20350,20350,0
20250408,183400,2512431155,20350,20350,20350,20350,0
20250408,183300,2512431155,20350,20350,20350,20350,0
20250408,183200,2512431155,20350,20350,20350,20350,0
20250408,183100,2512431155,20350,20350,20350,20350,0
20250408,183000,2512431155,20350,20350,20350,20350,0
20250408,182900,2512431155,20350,20350,20350,20350,0
20250408,182800,2512431155,20350,20350,20350,20350,0
20250408,182700,2512431155,20350,20350,20350,20350,0
20250408,182600,2512431155,20350,20350,20350,20350,0
20250408,182500,2512431155,20350,20350,20350,20350,3039
20250408,182400,2512431155,20350,20350,20350,20350,0
20250408,182300,2512431155,20350,20350,20350,20350,0
20250408,182200,2512431155,20350,20350,20350,20350,0
20250408,182100,2512431155,20350,20350,20350,20350,0
20250408,182000,2512431155,20350,20350,20350,20350,0
20250408,181900,2512431155,20350,20350,20350,20350,0
20250408,181800,2512431155,20350,20350,20350,20350,0
20250408,181700,2512431155,20350,20350,20350,20350,0
20250408,181600,2512431155,20350,20350,20350,20350,0
20250408,181500,2512431155,20350,20350,20350,20350,0
20250408,181400,2512431155,20350,20350,20350,20350,0
20250408,181300,2512431155,20350,20350,20350,20350,0
20250408,181200,2512431155,20350,20350,20350,20350,0
20250408,181100,2512431155,20350,20350,20350,20350,0
20250408,181000,2512431155,20350,20350,20350,20350,0
20250408,180900,2512431155,20350,20350,20350,20350,0
20250408,180800,2512431155,20350,20350,20350,20350,0
20250408,180700,2512431155,20350,20350,20350,20350,0
20250408,180600,2512431155,20350,20350,20350,20350,0
20250408,180500,2512431155,20350,20350,20350,20350,0
20250408,180400,2512431155,20350,20350,20350,20350,0
20250408,180300,2512431155,20350,20350,20350,20350,0
20250408,180200,2512431155,20350,20350,20350,20350,0
20250408,180100,2512431155,20350,20350,20350,20350,0
20250408,180000,2512431155,20350,20350,20350,20350,0
20250408,175900,2512431155,20350,20350,20350,20350,0
20250408,175800,2512431155,20350,20350,20350,20350,0
20250408,175700,2512431155,20350,20350,20350,20350,0
20250408,175600,2512431155,20350,20350,20350,20350,0
20250408,175500,2512431155,20350,20350,20350,20350,3039
20250408,175400,2512431155,20350,20350,20350,20350,0
20250408,175300,2512431155,20350,20350,20350,20350,0
20250408,175200,2512431155,20350,20350,20350,20350,0
20250408,175100,2512431155,20350,20350,20350,20350,0
20250408,175000,2512431155,20350,20350,20350,20350,0
20250408,174900,2512431155,20350,20350,20350,20350,0
20250408,174800,2512431155,20350,20350,20350,20350,0
20250408,174700,2512431155,20350,20350,20350,20350,0
20250408,174600,2512431155,20350,20350,20350,20350,0
20250408,174500,2512431155,20350,20350,20350,20350,0
20250408,174400,2512431155,20350,20350,20350,20350,0
20250408,174300,2512431155,20350,20350,20350,20350,0
20250408,174200,2512431155,20350,20350,20350,20350,0
20250408,174100,2512431155,20350,20350,20350,20350,0
20250408,174000,2512431155,20350,20350,20350,20350,0
20250408,173900,2512431155,20350,20350,20350,20350,0
20250408,173800,2512431155,20350,20350,20350,20350,0
20250408,173700,2512431155,20350,20350,20350,20350,0
20250408,173600,2512431155,20350,20350,20350,20350,0
20250408,173500,2512431155,20350,20350,20350,20350,0
20250408,173400,2512431155,20350,20350,20350,20350,0
20250408,173300,2512431155,20350,20350,20350,20350,0
20250408,173200,2512431155,20350,20350,20350,20350,0
20250408,173100,2512431155,20350,20350,20350,20350,0
20250408,173000,2512431155,20350,20350,20350,20350,0
20250408,172900,2512431155,20350,20350,20350,20350,0
20250408,172800,2512431155,20350,20350,20350,20350,0
20250408,172700,2512431155,20350,20350,20350,20350,0
20250408,172600,2512431155,20350,20350,20350,20350,0
20250408,172500,2512431155,20350,20350,20350,20350,3039
20250408,172400,2512431155,20350,20350,20350,20350,0
20250408,172300,2512431155,20350,20350,20350,20350,0
20250408,172200,2512431155,20350,20350,20350,20350,0
20250408,172100,2512431155,20350,20350,20350,20350,0
20250408,172000,2512431155,20350,20350,20350,20350,0
20250408,171900,2512431155,20350,20350,20350,20350,0
20250408,171800,2512431155,20350,20350,20350,20350,0
20250408,171700,2512431155,20350,20350,20350,20350,0
20250408,171600,2512431155,20350,20350,20350,20350,0
20250408,171500,2512431155,20350,20350,20350,20350,0
20250408,171400,2512431155,20350,20350,20350,20350,0
20250408,171300,2512431155,20350,20350,20350,20350,0
20250408,171200,2512431155,20350,20350,20350,20350,0
20250408,171100,2512431155,20350,20350,20350,20350,0
20250408,171000,2512431155,20350,20350,20350,20350,0
20250408,170900,2512431155,20350,20350,20350,20350,0
20250408,170800,2512431155,20350,20350,20350,20350,0
20250408,170700,2512431155,20350,20350,20350,20350,0
20250408,170600,2512431155,20350,20350,20350,20350,0
20250408,170500,2512431155,20350,20350,20350,20350,0
20250408,170400,2512431155,20350,20350,20350,20350,0
20250408,170300,2512431155,20350,20350,20350,20350,0
20250408,170200,2512431155,20350,20350,20350,20350,0
20250408,170100,2512431155,20350,20350,20350,20350,0
20250408,170000,2512431155,20350,20350,20350,20350,0
20250408,165900,2512431155,20350,20350,20350,20350,0
20250408,165800,2512431155,20350,20350,20350,20350,0
20250408,165700,2512431155,20350,20350,20350,20350,0
20250408,165600,2512431155,20350,20350,20350,20350,0
20250408,165500,2512431155,20350,20350,20350,20350,3039
20250408,165400,2512431155,20350,20350,20350,20350,0
20250408,165300,2512431155,20350,20350,20350,20350,0
20250408,165200,2512431155,20350,20350,20350,20350,0
20250408,165100,2512431155,20350,20350,20350,20350,0
20250408,165000,2512431155,20350,20350,20350,20350,0
20250408,164900,2512431155,20350,20350,20350,20350,0
20250408,164800,2512431155,20350,20350,20350,20350,0
20250408,164700,2512431155,20350,20350,20350,20350,0
20250408,164600,2512431155,20350,20350,20350,20350,0
20250408,164500,2512431155,20350,20350,20350,20350,0
20250408,164400,2512431155,20350,20350,20350,20350,0
20250408,164300,2512431155,20350,20350,20350,20350,0
20250408,164200,2512431155,20350,20350,20350,20350,0
20250408,164100,2512431155,20350,20350,20350,20350,0
20250408,164000,2512431155,20350,20350,20350,20350,0
20250408,163900,2512431155,20350,20350,20350,20350,0
20250408,163800,2512431155,20350,20350,20350,20350,0
20250408,163700,2512431155,20350,20350,20350,20350,0
20250408,163600,2512431155,20350,20350,20350,20350,0
20250408,163500,2512431155,20350,20350,20350,20350,0
20250408,163400,2512431155,20350,20350,20350,20350,0
20250408,163300,2512431155,20350,20350,20350,20350,0
20250408,163200,2512431155,20350,20350,20350,20350,0
20250408,163100,2512431155,20350,20350,20350,20350,0
20250408,163000,2512431155,20350,20350,20350,20350,0
20250408,162900,2512431155,20350,20350,20350,20350,0
20250408,162800,2512431155,20350,20350,20350,20350,0
20250408,162700,2512431155,20350,20350,20350,20350,0
20250408,162600,2512431155,20350,20350,20350,20350,0
20250408,162500,2512431155,20350,20350,20350,20350,3039
20250408,162400,2512431155,20350,20350,20350,20350,0
20250408,162300,2512431155,20350,20350,20350,20350,0
20250408,162200,2512431155,20350,20350,20350,20350,0
20250408,162100,2512431155,20350,20350,20350,20350,0
20250408,162000,2512431155,20350,20350,20350,20350,0
20250408,161900,2512431155,20350,20350,20350,20350,0
20250408,161800,2512431155,20350,20350,20350,20350,0
20250408,161700,2512431155,20350,20350,20350,20350,0
20250408,161600,2512431155,20350,20350,20350,20350,0
20250408,161500,2512431155,20350,20350,20350,20350,0
20250408,161400,2512431155,20350,20350,20350,20350,0
20250408,161300,2512431155,20350,20350,20350,20350,0
20250408,161200,2512431155,20350,20350,20350,20350,0
20250408,161100,2512431155,20350,20350,20350,20350,0
20250408,161000,2512431155,20350,20350,20350,20350,0
20250408,160900,2512431155,20350,20350,20350,20350,0
20250408,160800,2512431155,20350,20350,20350,20350,0
20250408,160700,2512431155,20350,20350,20350,20350,0
20250408,160600,2512431155,20350,20350,20350,20350,0
20250408,160500,2512431155,20350,20350,20350,20350,0
20250408,160400,2512431155,20350,20350,20350,20350,0
20250408,160300,2512431155,20350,20350,20350,20350,0
20250408,160200,2512431155,20350,20350,20350,20350,0
20250408,160100,2512431155,20350,20350,20350,20350,0
20250408,160000,2512431155,20350,20350,20350,20350,0
20250408,155900,2512431155,20350,20350,20350,20350,0
20250408,155800,2512431155,20350,20350,20350,20350,0
20250408,155700,2512431155,20350,20350,20350,20350,0
20250408,155600,2512431155,20350,20350,20350,20350,0
20250408,155500,2512431155,20350,20350,20350,20350,3039
20250408,155400,2512431155,20350,20350,20350,20350,0
20250408,155300,2512431155,20350,20350,20350,20350,0
20250408,155200,2512431155,20350,20350,20350,20350,0
20250408,155100,2512431155,20350,20350,20350,20350,0
20250408,155000,2512431155,20350,20350,20350,20350,0
20250408,154900,2512431155,20350,20350,20350,20350,0
20250408,154800,2512431155,20350,20350,20350,20350,0
20250408,154700,2512431155,20350,20350,20350,20350,0
20250408,154600,2512431155,20350,20350,20350,20350,0
20250408,154500,2512431155,20350,20350,20350,20350,0
20250408,154400,2512431155,20350,20350,20350,20350,0
20250408,154300,2512431155,20350,20350,20350,20350,0
20250408,154200,2512431155,20350,20350,20350,20350,0
20250408,154100,2512431155,20350,20350,20350,20350,0
20250408,154000,2512431155,20350,20350,20350,20350,0
20250408,153900,2512431155,20350,20350,20350,20350,0
20250408,153800,2512431155,20350,20350,20350,20350,0
20250408,153700,2512431155,20350,20350,20350,20350,0
20250408,153600,2512431155,20350,20350,20350,20350,0
20250408,153500,2512431155,20350,20350,20350,20350,0
20250408,153400,2512431155,20350,20350,20350,20350,0
20250408,153300,2512431155,20350,20350,20350,20350,0
20250408,153200,2512431155,20350,20350,20350,20350,0
20250408,153100,2512431155,20350,20350,20350,20350,0
20250408,153000,2512431155,20350,20350,20350,20350,3039
20250408,152900,2450587505,20500,20500,20500,20500,0
20250408,152800,2450587505,20500,20500,20500,20500,0
20250408,152700,2450587505,20500,20500,20500,20500,0
20250408,152600,2450587505,20500,20500,20500,20500,0
20250408,152500,2450587505,20500,20500,20500,20500,0
20250408,152400,2450587505,20500,20500,20500,20500,0
20250408,152300,2450587505,20500,20500,20500,20500,0
20250408,152200,2450587505,20500,20500,20500,20500,0
20250408,152100,2450587505,20500,20500,20500,20500,0
20250408,152000,2450587505,20500,20500,20500,20500,0
20250408,151900,2450587505,20500,20400,20500,20400,229
20250408,151800,2445911255,20450,20575,20575,20400,551
20250408,151700,2434647055,20500,20575,20650,20500,225
20250408,151600,2430010955,20650,20700,20700,20450,279
20250408,151500,2424282555,20700,20600,20700,20500,1027
20250408,151400,2403045405,20450,20400,20650,20400,1694
20250408,151300,2368374455,20400,20400,20450,20400,127
20250408,151200,2365783405,20450,20400,20450,20400,132
20250408,151100,2363086105,20450,20450,20450,20400,65
20250408,151000,2361756905,20450,20350,20450,20350,44
20250408,150900,2360858005,20400,20400,20400,20350,10
20250408,150800,2360654055,20400,20400,20450,20300,116
20250408,150700,2358289505,20300,20400,20450,20300,464
20250408,150600,2348826205,20400,20300,20400,20300,3123
20250408,150500,2285376505,20300,20350,20350,20300,274
20250408,150400,2279813505,20300,20350,20350,20300,131
20250408,150300,2277152305,20350,20350,20400,20300,331
20250408,150200,2270426005,20400,20350,20400,20300,336
20250408,150100,2263591755,20300,20350,20350,20250,356
20250408,150000,2256354155,20350,20350,20350,20300,390
20250408,145900,2248418155,20400,20400,20400,20300,591
20250408,145800,2236401105,20350,20350,20400,20350,41
20250408,145700,2235566255,20300,20350,20350,20300,299
20250408,145600,2229484105,20350,20350,20350,20350,206
20250408,145500,2225292005,20350,20350,20400,20350,15
20250408,145400,2224986455,20350,20350,20400,20350,68
20250408,145300,2223602555,20350,20350,20400,20350,324
20250408,145200,2217004155,20400,20400,20400,20400,221
20250408,145100,2212495755,20350,20350,20350,20300,842
20250408,145000,2195367005,20300,20300,20300,20300,1
20250408,144900,2195346705,20250,20350,20350,20250,16
20250408,144800,2195021855,20300,20300,20300,20300,30
20250408,144700,2194412855,20200,20200,20200,20200,50
20250408,144600,2193402855,20200,20200,20200,20200,0
20250408,144500,2193402855,20200,20300,20300,20200,847
20250408,144400,2176226105,20300,20300,20300,20300,525
20250408,144300,2165568605,20350,20450,20450,20350,29
20250408,144200,2164978055,20450,20400,20450,20200,2149
20250408,144100,2121514905,20300,20450,20450,20300,9
20250408,144000,2121331005,20450,20400,20450,20300,27
20250408,143900,2120780205,20450,20300,20450,20300,80
20250408,143800,2119155905,20400,20300,20400,20300,26
20250408,143700,2118626255,20350,20350,20400,20350,11
20250408,143600,2118402305,20350,20250,20350,20250,15
20250408,143500,2118097155,20350,20350,20350,20350,0
20250408,143400,2118097155,20350,20300,20350,20300,31
20250408,143300,2117466855,20400,20350,20400,20300,68
20250408,143200,2116079805,20350,20350,20350,20350,109
20250408,143100,2113861655,20400,20350,20400,20350,61
20250408,143000,2112619355,20350,20350,20350,20300,545
20250408,142900,2101528655,20350,20350,20350,20350,239
20250408,142800,2096665005,20350,20400,20400,20350,10
20250408,142700,2096461455,20400,20350,20400,20300,75
20250408,142600,2094935155,20300,20350,20350,20300,63
20250408,142500,2093653305,20350,20350,20350,20350,30
20250408,142400,2093042805,20350,20350,20350,20350,11
20250408,142300,2092818955,20300,20250,20400,20250,981
20250408,142200,2072846255,20350,20250,20350,20250,35
20250408,142100,2072134655,20300,20250,20300,20250,11
20250408,142000,2071911405,20300,20300,20300,20300,14
20250408,141900,2071627205,20300,20300,20300,20300,10
20250408,141800,2071424205,20300,20300,20300,20300,1
20250408,141700,2071403905,20250,20350,20350,20250,921
20250408,141600,2052704455,20300,20300,20300,20300,0
20250408,141500,2052704455,20300,20350,20350,20300,16
20250408,141400,2052379405,20250,20300,20300,20250,924
20250408,141300,2033625255,20300,20350,20350,20300,440
20250408,141200,2024676255,20400,20400,20400,20400,11
20250408,141100,2024451855,20450,20400,20450,20400,22
20250408,141000,2024002955,20350,20350,20350,20350,1
20250408,140900,2023982605,20350,20400,20400,20350,112
20250408,140800,2021702305,20350,20350,20350,20350,1
20250408,140700,2021681955,20400,20400,20400,20400,18
20250408,140600,2021314755,20400,20375,20450,20375,50
20250408,140500,2020294355,20450,20450,20450,20450,0
20250408,140400,2020294355,20450,20400,20450,20350,103
20250408,140300,2018197855,20400,20350,20400,20350,16
20250408,140200,2017871505,20400,20400,20400,20400,1
20250408,140100,2017851105,20450,20450,20450,20400,16
20250408,140000,2017524505,20400,20350,20450,20350,1233
20250408,135900,1992418905,20350,20450,20450,20350,15
20250408,135800,1992112805,20400,20450,20450,20350,234
20250408,135700,1987348105,20450,20400,20450,20350,184
20250408,135600,1983595705,20400,20400,20400,20400,8
20250408,135500,1983432505,20400,20350,20450,20350,11
20250408,135400,1983208155,20450,20400,20450,20400,8
20250408,135300,1983044705,20400,20450,20450,20400,12
20250408,135200,1982799655,20350,20350,20400,20350,512
20250408,135100,1972369055,20350,20350,20350,20350,11
20250408,135000,1972145205,20350,20400,20400,20350,3
20250408,134900,1972084055,20350,20400,20400,20350,14
20250408,134800,1971799055,20400,20350,20400,20350,120
20250408,134700,1969356905,20300,20300,20300,20300,1
20250408,134600,1969336605,20400,20350,20400,20350,70
20250408,134500,1967911955,20400,20350,20400,20350,166
20250408,134400,1964533555,20350,20300,20350,20300,19
20250408,134300,1964147305,20300,20350,20350,20300,3
20250408,134200,1964086305,20350,20350,20350,20300,65
20250408,134100,1962764055,20300,20300,20350,20300,73
20250408,134000,1961282055,20300,20300,20350,20250,967
20250408,133900,1941671755,20300,20250,20300,20200,9
20250408,133800,1941489405,20250,20250,20250,20250,105
20250408,133700,1939363155,20250,20250,20300,20250,695
20250408,133600,1925288855,20250,20250,20300,20250,440
20250408,133500,1916378105,20250,20250,20250,20250,13
20250408,133400,1916114855,20300,20300,20300,20300,251
20250408,133300,1911019555,20300,20300,20300,20300,161
20250408,133200,1907751255,20300,20350,20350,20250,26
20250408,133100,1907223255,20250,20350,20350,20250,32
20250408,133000,1906572805,20350,20250,20350,20250,324
20250408,132900,1899988905,20250,20300,20350,20250,669
20250408,132800,1886411305,20250,20250,20300,20250,45
20250408,132700,1885499955,20300,20300,20300,20250,25
20250408,132600,1884993055,20350,20350,20350,20300,23
20250408,132500,1884526055,20400,20350,20400,20350,201
20250408,132400,1880435655,20350,20300,20350,20300,3
20250408,132300,1880374655,20350,20400,20400,20350,48
20250408,132200,1879397655,20450,20400,20450,20350,1434
20250408,132100,1850214455,20450,20450,20450,20450,7
20250408,132000,1850071305,20450,20400,20500,20400,242
20250408,131900,1845113055,20500,20450,20500,20350,54
20250408,131800,1844013755,20500,20450,20500,20350,24
20250408,131700,1843523155,20500,20450,20500,20250,160
20250408,131600,1840264955,20450,20350,20450,20250,771
20250408,131500,1824564855,20250,20350,20350,20250,82
20250408,131400,1822901905,20300,20350,20350,20250,77
20250408,131300,1821336155,20350,20300,20350,20300,60
20250408,131200,1820116005,20350,20150,20350,20150,1969
20250408,131100,1780231855,20200,20200,20200,20200,12
20250408,131000,1779989455,20250,20300,20300,20200,328
20250408,130900,1773357105,20300,20350,20350,20300,34
20250408,130800,1772666605,20300,20350,20350,20300,14
20250408,130700,1772382255,20350,20400,20400,20350,28
20250408,130600,1771812305,20400,20300,20400,20250,499
20250408,130500,1761683755,20300,20350,20350,20250,85
20250408,130400,1759959255,20250,20350,20350,20250,23
20250408,130300,1759493105,20350,20350,20350,20350,8
20250408,130200,1759330305,20400,20400,20400,20350,54
20250408,130100,1758230705,20350,20250,20350,20250,28
20250408,130000,1757661705,20250,20300,20400,20250,348
20250408,125900,1750587355,20300,20350,20400,20300,207
20250408,125800,1746374605,20350,20350,20350,20350,0
20250408,125700,1746374605,20350,20350,20350,20350,11
20250408,125600,1746150755,20400,20350,20400,20350,16
20250408,125500,1745824955,20400,20400,20400,20350,69
20250408,125400,1744420305,20300,20350,20400,20250,28
20250408,125300,1743850755,20400,20300,20400,20300,106
20250408,125200,1741698555,20300,20300,20300,20300,2
20250408,125100,1741657955,20300,20350,20450,20300,33
20250408,125000,1740986605,20350,20350,20350,20300,32
20250408,124900,1740336005,20400,20400,20400,20400,161
20250408,124800,1737051605,20400,20400,20400,20400,8
20250408,124700,1736888405,20400,20400,20400,20400,0
20250408,124600,1736888405,20400,20400,20400,20400,267
20250408,124500,1731441605,20400,20350,20400,20350,114
20250408,124400,1729121105,20350,20400,20400,20350,109
20250408,124300,1726897955,20400,20400,20400,20400,17
20250408,124200,1726551155,20250,20250,20250,20250,247
20250408,124100,1721549405,20450,20450,20450,20300,826
20250408,124000,1704770705,20450,20300,20450,20300,1640
20250408,123900,1671466155,20400,20400,20400,20400,1
20250408,123800,1671445755,20300,20400,20400,20300,204
20250408,123700,1667304155,20400,20450,20450,20400,69
20250408,123600,1665893155,20500,20500,20500,20500,30
20250408,123500,1665278155,20600,20550,20600,20550,96
20250408,123400,1663304555,20500,20350,20500,20350,3718
20250408,123300,1587428605,20350,20350,20350,20350,2
20250408,123200,1587387905,20500,20450,20500,20400,160
20250408,123100,1584119705,20450,20500,20500,20450,25
20250408,123000,1583607755,20550,20500,20550,20500,263
20250408,122900,1578215655,20500,20500,20500,20500,2
20250408,122800,1578174655,20500,20600,20600,20500,144
20250408,122700,1575215955,20650,20650,20650,20650,48
20250408,122600,1574224755,20650,20650,20650,20650,48
20250408,122500,1573233555,20550,20550,20550,20550,7
20250408,122400,1573089705,20550,20650,20650,20550,189
20250408,122300,1569194855,20650,20650,20650,20600,174
20250408,122200,1565606755,20650,20600,20650,20600,35
20250408,122100,1564885255,20600,20650,20650,20600,49
20250408,122000,1563873455,20650,20650,20700,20650,214
20250408,121900,1559453855,20550,20650,20650,20550,3
20250408,121800,1559392005,20650,20600,20650,20600,109
20250408,121700,1557143355,20600,20600,20650,20600,107
20250408,121600,1554935855,20650,20650,20700,20650,241
20250408,121500,1549956305,20700,20700,20750,20650,527
20250408,121400,1539051555,20700,20700,20750,20700,1077
20250408,121300,1516752105,20750,20800,20800,20750,58
20250408,121200,1515546305,20800,20800,20800,20800,2
20250408,121100,1515504705,20850,20800,20850,20800,126
20250408,121000,1512881105,20850,20750,20850,20700,469
20250408,120900,1503156855,20850,20800,20850,20800,139
20250408,120800,1500263255,20800,20850,20850,20800,78
20250408,120700,1498638455,20850,20850,20850,20850,31
20250408,120600,1497992105,20850,20850,20850,20850,116
20250408,120500,1495573505,20850,20850,20900,20850,65
20250408,120400,1494215855,20900,20850,20900,20850,62
20250408,120300,1492920755,20900,20900,20900,20850,161
20250408,120200,1489560855,20850,20850,20850,20800,408
20250408,120100,1481064705,20800,20850,20850,20800,418
20250408,120000,1472364255,20850,20750,20850,20700,433
20250408,115900,1463373355,20800,20750,20800,20700,539
20250408,115800,1452184505,20775,20800,20800,20750,77
20250408,115700,1450583630,20750,20800,20800,20750,49
20250408,115600,1449564480,20750,20750,20800,20750,69
20250408,115500,1448130330,20750,20800,20800,20750,40
20250408,115400,1447298480,20800,20800,20800,20750,51
20250408,115300,1446239330,20800,20800,20800,20800,42
20250408,115200,1445365730,20750,20850,20850,20750,202
20250408,115100,1441165730,20850,20900,20900,20850,764
20250408,115000,1425200680,20950,20950,20950,20900,52
20250408,114900,1424111330,20900,20950,20950,20900,108
20250408,114800,1421851680,20900,20900,20950,20900,434
20250408,114700,1412780930,20900,20850,20900,20750,74
20250408,114600,1411235580,20750,20850,20850,20750,71
20250408,114500,1409755330,20850,20800,20850,20800,347
20250408,114400,1402521230,20750,20800,20850,20750,192
20250408,114300,1398530480,20800,20800,20850,20750,1004
20250408,114200,1377686930,20800,20850,20850,20800,121
20250408,114100,1375164130,20850,20800,20850,20800,57
20250408,114000,1373976355,20800,20800,20800,20800,95
20250408,113900,1372000355,20800,20800,20850,20800,67
20250408,113800,1370604105,20800,20800,20850,20800,57
20250408,113700,1369416155,20850,20825,20850,20800,92
20250408,113600,1367498655,20800,20850,20850,20800,3
20250408,113500,1367436155,20900,20800,20900,20800,70
20250408,113400,1365975355,20750,20850,20850,20750,932
20250408,113300,1346586205,20800,20850,20850,20800,694
20250408,113200,1332147305,20850,20825,20850,20800,69
20250408,113100,1330709405,20850,20900,20900,20850,111
20250408,113000,1328392505,20850,20900,20900,20850,89
20250408,112900,1326532955,20900,20900,20900,20900,33
20250408,112800,1325843255,20900,20900,20900,20875,130
20250408,112700,1323126280,20900,20900,20900,20900,1
20250408,112600,1323105380,20900,20950,20950,20900,12
20250408,112500,1322854480,20900,20900,20900,20900,108
20250408,112400,1320597280,20900,20900,20900,20900,11
20250408,112300,1320367380,20950,20950,20950,20900,32
20250408,112200,1319697180,21000,20925,21000,20925,78
20250408,112100,1318062980,20950,20950,21000,20950,221
20250408,112000,1313432980,21000,21000,21000,20950,167
20250408,111900,1309926205,20950,20925,21000,20925,348
20250408,111800,1302635255,20950,20900,20950,20900,592
20250408,111700,1290257205,20900,20850,20900,20850,29
20250408,111600,1289652505,20850,20900,20900,20850,200
20250408,111500,1285482255,20850,20850,20900,20850,35
20250408,111400,1284751655,20850,20900,20900,20850,30
20250408,111300,1284124705,20850,20900,20900,20850,151
20250408,111200,1280969905,20925,20900,20925,20900,59
20250408,111100,1279736680,20900,21000,21000,20900,54
20250408,111000,1278604880,20950,20950,20950,20900,1162
20250408,110900,1254269030,20850,20900,20950,20850,315
20250408,110800,1247686780,20900,20875,20900,20825,222
20250408,110700,1243049830,20850,20850,20900,20850,155
20250408,110600,1239811180,20900,20850,20900,20800,131
20250408,110500,1237079680,20850,20850,20900,20850,608
20250408,110400,1224401780,20900,20700,20900,20700,1206
20250408,110300,1199296830,20800,20650,20800,20650,544
20250408,110200,1188007680,20700,20700,20700,20650,892
20250408,110100,1169543930,20750,20700,20750,20650,1245
20250408,110000,1143814930,20700,20675,20700,20675,652
20250408,105900,1130323280,20675,20675,20675,20675,111
20250408,105800,1128028355,20650,20750,20750,20650,28
20250408,105700,1127449255,20700,20700,20750,20700,426
20250408,105600,1118610805,20700,20650,20750,20650,1159
20250408,105500,1094636155,20650,20600,20700,20600,1376
20250408,105400,1066234955,20600,20600,20600,20600,0
20250408,105300,1066234955,20600,20600,20650,20600,362
20250408,105200,1058777655,20500,20600,20600,20500,1012
20250408,105100,1037981255,20600,20600,20600,20550,1044
20250408,105000,1016475755,20550,20550,20600,20550,389
20250408,104900,1008481355,20500,20450,20500,20400,671
20250408,104800,994743305,20300,20400,20450,20300,380
20250408,104700,986998855,20450,20400,20450,20400,12
20250408,104600,986754005,20450,20450,20500,20450,22
20250408,104500,986304055,20450,20400,20450,20400,69
20250408,104400,984893755,20400,20400,20400,20400,14
20250408,104300,984608155,20450,20450,20500,20450,506
20250408,104200,974260305,20500,20450,20500,20450,56
20250408,104100,973115055,20500,20500,20500,20500,0
20250408,104000,973115055,20500,20450,20500,20350,52
20250408,103900,972052305,20400,20400,20400,20350,15
20250408,103800,971746655,20400,20400,20400,20400,14
20250408,103700,971461055,20450,20400,20450,20400,765
20250408,103600,955854455,20350,20400,20400,20350,98
20250408,103500,953855805,20400,20350,20400,20350,110
20250408,103400,951614355,20350,20400,20400,20350,103
20250408,103300,949513655,20500,20500,20550,20500,3
20250408,103200,949452105,20450,20400,20550,20350,235
20250408,103100,944650355,20550,20450,20550,20350,2248
20250408,103000,898626705,20450,20450,20450,20400,12
20250408,102900,898381355,20450,20350,20450,20350,127
20250408,102800,895791155,20400,20400,20400,20400,2
20250408,102700,895750355,20450,20450,20450,20400,20
20250408,102600,895342155,20450,20400,20450,20400,225
20250408,102500,890752055,20350,20350,20400,20350,15
20250408,102400,890446705,20400,20400,20400,20400,0
20250408,102300,890446705,20400,20450,20450,20400,13
20250408,102200,890181455,20400,20400,20400,20400,150
20250408,102100,887121455,20400,20450,20450,20250,14
20250408,102000,886835705,20400,20300,20400,20300,42
20250408,101900,885979905,20300,20350,20350,20300,48
20250408,101800,885004655,20400,20400,20400,20400,5
20250408,101700,884902655,20400,20250,20400,20250,12
20250408,101600,884658005,20450,20400,20450,20250,85
20250408,101500,882920655,20400,20250,20400,20250,3431
20250408,101400,813059405,20300,20300,20300,20250,16
20250408,101300,812735305,20250,20200,20250,20100,481
20250408,101200,803001155,20250,20100,20250,20100,2
20250408,101100,802960805,20250,20200,20250,20200,98
20250408,101000,800981105,20200,20150,20200,20100,1044
20250408,100900,779945405,20150,20200,20250,20150,1093
20250408,100800,757920605,20200,20150,20250,20150,36
20250408,100700,757193405,20250,20225,20250,20150,510
20250408,100600,746890505,20300,20250,20300,20250,8
20250408,100500,746728355,20250,20250,20300,20200,252
20250408,100400,741624455,20300,20300,20300,20250,217
20250408,100300,737226355,20350,20275,20350,20250,1723
20250408,100200,702265705,20300,20250,20300,20250,337
20250408,100100,695440155,20300,20200,20300,20200,656
20250408,100000,682184955,20250,20200,20300,20200,525
20250408,095900,671553155,20250,20200,20300,20150,455
20250408,095800,662368305,20300,20250,20300,20200,327
20250408,095700,655746255,20300,20350,20400,20250,1047
20250408,095600,634459755,20400,20300,20400,20300,1026
20250408,095500,613594605,20250,20300,20300,20250,357
20250408,095400,606348080,20300,20200,20300,20200,584
20250408,095300,594494180,20200,20150,20300,20150,1559
20250408,095200,562951780,20200,20150,20200,20100,513
20250408,095100,552639730,20200,20100,20200,20100,1349
20250408,095000,525485930,20100,20050,20100,20050,12
20250408,094900,525245280,20100,20000,20100,19950,190
20250408,094800,521442430,20000,19990,20000,19990,356
20250408,094700,514322550,20000,19980,20000,19970,122
20250408,094600,511884840,19980,19910,19990,19910,148
20250408,094500,508932320,20000,19950,20000,19950,77
20250408,094400,507394400,19900,19990,19990,19900,9
20250408,094300,507214580,20000,19860,20000,19860,32
20250408,094200,506576820,19860,19970,20050,19860,1665
20250408,094100,473375460,19980,19980,19980,19980,12
20250408,094000,473135700,19970,19990,19990,19970,21
20250408,093900,472715930,20000,19960,20000,19940,169
20250408,093800,469344380,19960,20000,20000,19960,11
20250408,093700,469124420,19990,19980,19990,19960,61
20250408,093600,467905920,20000,20000,20000,19990,112
20250408,093500,465666530,19990,20050,20050,19990,6
20250408,093400,465546290,20050,19990,20050,19990,3
20250408,093300,465486260,20050,20050,20150,20000,337
20250408,093200,458744660,20050,20050,20150,20050,81
20250408,093100,457120410,20150,20100,20200,20050,166
20250408,093000,453789110,20100,20100,20200,20100,51
20250408,092900,452763310,20200,20050,20250,20050,2091
20250408,092800,410743160,20050,20100,20100,19990,60
20250408,092700,409540580,20050,20000,20050,20000,93
20250408,092600,407677480,20050,20000,20050,19990,144
20250408,092500,404796900,20000,19980,20000,19960,79
20250408,092400,403217660,20000,20000,20000,19980,218
20250408,092300,398860360,20050,20000,20050,20000,91
20250408,092200,397039960,20000,20000,20050,20000,25
20250408,092100,396539410,20000,20100,20100,20000,168
20250408,092000,393178960,20100,20100,20100,20000,123
20250408,091900,390713110,20100,20100,20100,20000,1037
20250408,091800,369899460,20050,20100,20100,20050,204
20250408,091700,365801860,20000,20100,20150,20000,761
20250408,091600,350524960,20150,20050,20150,20050,2352
20250408,091500,303249010,20100,20100,20200,20100,1038
20250408,091400,282345910,20100,20100,20200,20100,706
20250408,091300,268141560,20050,20000,20100,20000,212
20250408,091200,263891010,20050,19990,20050,19990,301
20250408,091100,257870930,19990,19940,19990,19940,175
20250408,091000,254372850,19990,19990,20100,19990,3351
20250408,090900,187322340,20000,19720,20000,19720,2297
20250408,090800,141574010,19890,19820,19890,19720,886
20250408,090700,123989020,19850,19800,19850,19710,148
20250408,090600,121057760,19770,19670,19770,19670,230
20250408,090500,116520660,19700,19660,19700,19650,141
20250408,090400,113747560,19650,19700,19720,19650,1753
20250408,090300,79214270,19710,19790,19790,19700,268
20250408,090200,73925930,19790,19800,19820,19690,927
20250408,090100,55634000,19830,19770,19830,19740,1021
20250408,090000,35433920,19830,19830,19830,19810,1787
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202500 2512431155 20350 20350 20350 20350 3039
3 20250408 202400 2512431155 20350 20350 20350 20350 0
4 20250408 202300 2512431155 20350 20350 20350 20350 0
5 20250408 202200 2512431155 20350 20350 20350 20350 0
6 20250408 202100 2512431155 20350 20350 20350 20350 0
7 20250408 202000 2512431155 20350 20350 20350 20350 0
8 20250408 201900 2512431155 20350 20350 20350 20350 0
9 20250408 201800 2512431155 20350 20350 20350 20350 0
10 20250408 201700 2512431155 20350 20350 20350 20350 0
11 20250408 201600 2512431155 20350 20350 20350 20350 0
12 20250408 201500 2512431155 20350 20350 20350 20350 0
13 20250408 201400 2512431155 20350 20350 20350 20350 0
14 20250408 201300 2512431155 20350 20350 20350 20350 0
15 20250408 201200 2512431155 20350 20350 20350 20350 0
16 20250408 201100 2512431155 20350 20350 20350 20350 0
17 20250408 201000 2512431155 20350 20350 20350 20350 0
18 20250408 200900 2512431155 20350 20350 20350 20350 0
19 20250408 200800 2512431155 20350 20350 20350 20350 0
20 20250408 200700 2512431155 20350 20350 20350 20350 0
21 20250408 200600 2512431155 20350 20350 20350 20350 0
22 20250408 200500 2512431155 20350 20350 20350 20350 0
23 20250408 200400 2512431155 20350 20350 20350 20350 0
24 20250408 200300 2512431155 20350 20350 20350 20350 0
25 20250408 200200 2512431155 20350 20350 20350 20350 0
26 20250408 200100 2512431155 20350 20350 20350 20350 0
27 20250408 200000 2512431155 20350 20350 20350 20350 0
28 20250408 195900 2512431155 20350 20350 20350 20350 0
29 20250408 195800 2512431155 20350 20350 20350 20350 0
30 20250408 195700 2512431155 20350 20350 20350 20350 0
31 20250408 195600 2512431155 20350 20350 20350 20350 0
32 20250408 195500 2512431155 20350 20350 20350 20350 3039
33 20250408 195400 2512431155 20350 20350 20350 20350 0
34 20250408 195300 2512431155 20350 20350 20350 20350 0
35 20250408 195200 2512431155 20350 20350 20350 20350 0
36 20250408 195100 2512431155 20350 20350 20350 20350 0
37 20250408 195000 2512431155 20350 20350 20350 20350 0
38 20250408 194900 2512431155 20350 20350 20350 20350 0
39 20250408 194800 2512431155 20350 20350 20350 20350 0
40 20250408 194700 2512431155 20350 20350 20350 20350 0
41 20250408 194600 2512431155 20350 20350 20350 20350 0
42 20250408 194500 2512431155 20350 20350 20350 20350 0
43 20250408 194400 2512431155 20350 20350 20350 20350 0
44 20250408 194300 2512431155 20350 20350 20350 20350 0
45 20250408 194200 2512431155 20350 20350 20350 20350 0
46 20250408 194100 2512431155 20350 20350 20350 20350 0
47 20250408 194000 2512431155 20350 20350 20350 20350 0
48 20250408 193900 2512431155 20350 20350 20350 20350 0
49 20250408 193800 2512431155 20350 20350 20350 20350 0
50 20250408 193700 2512431155 20350 20350 20350 20350 0
51 20250408 193600 2512431155 20350 20350 20350 20350 0
52 20250408 193500 2512431155 20350 20350 20350 20350 0
53 20250408 193400 2512431155 20350 20350 20350 20350 0
54 20250408 193300 2512431155 20350 20350 20350 20350 0
55 20250408 193200 2512431155 20350 20350 20350 20350 0
56 20250408 193100 2512431155 20350 20350 20350 20350 0
57 20250408 193000 2512431155 20350 20350 20350 20350 0
58 20250408 192900 2512431155 20350 20350 20350 20350 0
59 20250408 192800 2512431155 20350 20350 20350 20350 0
60 20250408 192700 2512431155 20350 20350 20350 20350 0
61 20250408 192600 2512431155 20350 20350 20350 20350 0
62 20250408 192500 2512431155 20350 20350 20350 20350 3039
63 20250408 192400 2512431155 20350 20350 20350 20350 0
64 20250408 192300 2512431155 20350 20350 20350 20350 0
65 20250408 192200 2512431155 20350 20350 20350 20350 0
66 20250408 192100 2512431155 20350 20350 20350 20350 0
67 20250408 192000 2512431155 20350 20350 20350 20350 0
68 20250408 191900 2512431155 20350 20350 20350 20350 0
69 20250408 191800 2512431155 20350 20350 20350 20350 0
70 20250408 191700 2512431155 20350 20350 20350 20350 0
71 20250408 191600 2512431155 20350 20350 20350 20350 0
72 20250408 191500 2512431155 20350 20350 20350 20350 0
73 20250408 191400 2512431155 20350 20350 20350 20350 0
74 20250408 191300 2512431155 20350 20350 20350 20350 0
75 20250408 191200 2512431155 20350 20350 20350 20350 0
76 20250408 191100 2512431155 20350 20350 20350 20350 0
77 20250408 191000 2512431155 20350 20350 20350 20350 0
78 20250408 190900 2512431155 20350 20350 20350 20350 0
79 20250408 190800 2512431155 20350 20350 20350 20350 0
80 20250408 190700 2512431155 20350 20350 20350 20350 0
81 20250408 190600 2512431155 20350 20350 20350 20350 0
82 20250408 190500 2512431155 20350 20350 20350 20350 0
83 20250408 190400 2512431155 20350 20350 20350 20350 0
84 20250408 190300 2512431155 20350 20350 20350 20350 0
85 20250408 190200 2512431155 20350 20350 20350 20350 0
86 20250408 190100 2512431155 20350 20350 20350 20350 0
87 20250408 190000 2512431155 20350 20350 20350 20350 0
88 20250408 185900 2512431155 20350 20350 20350 20350 0
89 20250408 185800 2512431155 20350 20350 20350 20350 0
90 20250408 185700 2512431155 20350 20350 20350 20350 0
91 20250408 185600 2512431155 20350 20350 20350 20350 0
92 20250408 185500 2512431155 20350 20350 20350 20350 3039
93 20250408 185400 2512431155 20350 20350 20350 20350 0
94 20250408 185300 2512431155 20350 20350 20350 20350 0
95 20250408 185200 2512431155 20350 20350 20350 20350 0
96 20250408 185100 2512431155 20350 20350 20350 20350 0
97 20250408 185000 2512431155 20350 20350 20350 20350 0
98 20250408 184900 2512431155 20350 20350 20350 20350 0
99 20250408 184800 2512431155 20350 20350 20350 20350 0
100 20250408 184700 2512431155 20350 20350 20350 20350 0
101 20250408 184600 2512431155 20350 20350 20350 20350 0
102 20250408 184500 2512431155 20350 20350 20350 20350 0
103 20250408 184400 2512431155 20350 20350 20350 20350 0
104 20250408 184300 2512431155 20350 20350 20350 20350 0
105 20250408 184200 2512431155 20350 20350 20350 20350 0
106 20250408 184100 2512431155 20350 20350 20350 20350 0
107 20250408 184000 2512431155 20350 20350 20350 20350 0
108 20250408 183900 2512431155 20350 20350 20350 20350 0
109 20250408 183800 2512431155 20350 20350 20350 20350 0
110 20250408 183700 2512431155 20350 20350 20350 20350 0
111 20250408 183600 2512431155 20350 20350 20350 20350 0
112 20250408 183500 2512431155 20350 20350 20350 20350 0
113 20250408 183400 2512431155 20350 20350 20350 20350 0
114 20250408 183300 2512431155 20350 20350 20350 20350 0
115 20250408 183200 2512431155 20350 20350 20350 20350 0
116 20250408 183100 2512431155 20350 20350 20350 20350 0
117 20250408 183000 2512431155 20350 20350 20350 20350 0
118 20250408 182900 2512431155 20350 20350 20350 20350 0
119 20250408 182800 2512431155 20350 20350 20350 20350 0
120 20250408 182700 2512431155 20350 20350 20350 20350 0
121 20250408 182600 2512431155 20350 20350 20350 20350 0
122 20250408 182500 2512431155 20350 20350 20350 20350 3039
123 20250408 182400 2512431155 20350 20350 20350 20350 0
124 20250408 182300 2512431155 20350 20350 20350 20350 0
125 20250408 182200 2512431155 20350 20350 20350 20350 0
126 20250408 182100 2512431155 20350 20350 20350 20350 0
127 20250408 182000 2512431155 20350 20350 20350 20350 0
128 20250408 181900 2512431155 20350 20350 20350 20350 0
129 20250408 181800 2512431155 20350 20350 20350 20350 0
130 20250408 181700 2512431155 20350 20350 20350 20350 0
131 20250408 181600 2512431155 20350 20350 20350 20350 0
132 20250408 181500 2512431155 20350 20350 20350 20350 0
133 20250408 181400 2512431155 20350 20350 20350 20350 0
134 20250408 181300 2512431155 20350 20350 20350 20350 0
135 20250408 181200 2512431155 20350 20350 20350 20350 0
136 20250408 181100 2512431155 20350 20350 20350 20350 0
137 20250408 181000 2512431155 20350 20350 20350 20350 0
138 20250408 180900 2512431155 20350 20350 20350 20350 0
139 20250408 180800 2512431155 20350 20350 20350 20350 0
140 20250408 180700 2512431155 20350 20350 20350 20350 0
141 20250408 180600 2512431155 20350 20350 20350 20350 0
142 20250408 180500 2512431155 20350 20350 20350 20350 0
143 20250408 180400 2512431155 20350 20350 20350 20350 0
144 20250408 180300 2512431155 20350 20350 20350 20350 0
145 20250408 180200 2512431155 20350 20350 20350 20350 0
146 20250408 180100 2512431155 20350 20350 20350 20350 0
147 20250408 180000 2512431155 20350 20350 20350 20350 0
148 20250408 175900 2512431155 20350 20350 20350 20350 0
149 20250408 175800 2512431155 20350 20350 20350 20350 0
150 20250408 175700 2512431155 20350 20350 20350 20350 0
151 20250408 175600 2512431155 20350 20350 20350 20350 0
152 20250408 175500 2512431155 20350 20350 20350 20350 3039
153 20250408 175400 2512431155 20350 20350 20350 20350 0
154 20250408 175300 2512431155 20350 20350 20350 20350 0
155 20250408 175200 2512431155 20350 20350 20350 20350 0
156 20250408 175100 2512431155 20350 20350 20350 20350 0
157 20250408 175000 2512431155 20350 20350 20350 20350 0
158 20250408 174900 2512431155 20350 20350 20350 20350 0
159 20250408 174800 2512431155 20350 20350 20350 20350 0
160 20250408 174700 2512431155 20350 20350 20350 20350 0
161 20250408 174600 2512431155 20350 20350 20350 20350 0
162 20250408 174500 2512431155 20350 20350 20350 20350 0
163 20250408 174400 2512431155 20350 20350 20350 20350 0
164 20250408 174300 2512431155 20350 20350 20350 20350 0
165 20250408 174200 2512431155 20350 20350 20350 20350 0
166 20250408 174100 2512431155 20350 20350 20350 20350 0
167 20250408 174000 2512431155 20350 20350 20350 20350 0
168 20250408 173900 2512431155 20350 20350 20350 20350 0
169 20250408 173800 2512431155 20350 20350 20350 20350 0
170 20250408 173700 2512431155 20350 20350 20350 20350 0
171 20250408 173600 2512431155 20350 20350 20350 20350 0
172 20250408 173500 2512431155 20350 20350 20350 20350 0
173 20250408 173400 2512431155 20350 20350 20350 20350 0
174 20250408 173300 2512431155 20350 20350 20350 20350 0
175 20250408 173200 2512431155 20350 20350 20350 20350 0
176 20250408 173100 2512431155 20350 20350 20350 20350 0
177 20250408 173000 2512431155 20350 20350 20350 20350 0
178 20250408 172900 2512431155 20350 20350 20350 20350 0
179 20250408 172800 2512431155 20350 20350 20350 20350 0
180 20250408 172700 2512431155 20350 20350 20350 20350 0
181 20250408 172600 2512431155 20350 20350 20350 20350 0
182 20250408 172500 2512431155 20350 20350 20350 20350 3039
183 20250408 172400 2512431155 20350 20350 20350 20350 0
184 20250408 172300 2512431155 20350 20350 20350 20350 0
185 20250408 172200 2512431155 20350 20350 20350 20350 0
186 20250408 172100 2512431155 20350 20350 20350 20350 0
187 20250408 172000 2512431155 20350 20350 20350 20350 0
188 20250408 171900 2512431155 20350 20350 20350 20350 0
189 20250408 171800 2512431155 20350 20350 20350 20350 0
190 20250408 171700 2512431155 20350 20350 20350 20350 0
191 20250408 171600 2512431155 20350 20350 20350 20350 0
192 20250408 171500 2512431155 20350 20350 20350 20350 0
193 20250408 171400 2512431155 20350 20350 20350 20350 0
194 20250408 171300 2512431155 20350 20350 20350 20350 0
195 20250408 171200 2512431155 20350 20350 20350 20350 0
196 20250408 171100 2512431155 20350 20350 20350 20350 0
197 20250408 171000 2512431155 20350 20350 20350 20350 0
198 20250408 170900 2512431155 20350 20350 20350 20350 0
199 20250408 170800 2512431155 20350 20350 20350 20350 0
200 20250408 170700 2512431155 20350 20350 20350 20350 0
201 20250408 170600 2512431155 20350 20350 20350 20350 0
202 20250408 170500 2512431155 20350 20350 20350 20350 0
203 20250408 170400 2512431155 20350 20350 20350 20350 0
204 20250408 170300 2512431155 20350 20350 20350 20350 0
205 20250408 170200 2512431155 20350 20350 20350 20350 0
206 20250408 170100 2512431155 20350 20350 20350 20350 0
207 20250408 170000 2512431155 20350 20350 20350 20350 0
208 20250408 165900 2512431155 20350 20350 20350 20350 0
209 20250408 165800 2512431155 20350 20350 20350 20350 0
210 20250408 165700 2512431155 20350 20350 20350 20350 0
211 20250408 165600 2512431155 20350 20350 20350 20350 0
212 20250408 165500 2512431155 20350 20350 20350 20350 3039
213 20250408 165400 2512431155 20350 20350 20350 20350 0
214 20250408 165300 2512431155 20350 20350 20350 20350 0
215 20250408 165200 2512431155 20350 20350 20350 20350 0
216 20250408 165100 2512431155 20350 20350 20350 20350 0
217 20250408 165000 2512431155 20350 20350 20350 20350 0
218 20250408 164900 2512431155 20350 20350 20350 20350 0
219 20250408 164800 2512431155 20350 20350 20350 20350 0
220 20250408 164700 2512431155 20350 20350 20350 20350 0
221 20250408 164600 2512431155 20350 20350 20350 20350 0
222 20250408 164500 2512431155 20350 20350 20350 20350 0
223 20250408 164400 2512431155 20350 20350 20350 20350 0
224 20250408 164300 2512431155 20350 20350 20350 20350 0
225 20250408 164200 2512431155 20350 20350 20350 20350 0
226 20250408 164100 2512431155 20350 20350 20350 20350 0
227 20250408 164000 2512431155 20350 20350 20350 20350 0
228 20250408 163900 2512431155 20350 20350 20350 20350 0
229 20250408 163800 2512431155 20350 20350 20350 20350 0
230 20250408 163700 2512431155 20350 20350 20350 20350 0
231 20250408 163600 2512431155 20350 20350 20350 20350 0
232 20250408 163500 2512431155 20350 20350 20350 20350 0
233 20250408 163400 2512431155 20350 20350 20350 20350 0
234 20250408 163300 2512431155 20350 20350 20350 20350 0
235 20250408 163200 2512431155 20350 20350 20350 20350 0
236 20250408 163100 2512431155 20350 20350 20350 20350 0
237 20250408 163000 2512431155 20350 20350 20350 20350 0
238 20250408 162900 2512431155 20350 20350 20350 20350 0
239 20250408 162800 2512431155 20350 20350 20350 20350 0
240 20250408 162700 2512431155 20350 20350 20350 20350 0
241 20250408 162600 2512431155 20350 20350 20350 20350 0
242 20250408 162500 2512431155 20350 20350 20350 20350 3039
243 20250408 162400 2512431155 20350 20350 20350 20350 0
244 20250408 162300 2512431155 20350 20350 20350 20350 0
245 20250408 162200 2512431155 20350 20350 20350 20350 0
246 20250408 162100 2512431155 20350 20350 20350 20350 0
247 20250408 162000 2512431155 20350 20350 20350 20350 0
248 20250408 161900 2512431155 20350 20350 20350 20350 0
249 20250408 161800 2512431155 20350 20350 20350 20350 0
250 20250408 161700 2512431155 20350 20350 20350 20350 0
251 20250408 161600 2512431155 20350 20350 20350 20350 0
252 20250408 161500 2512431155 20350 20350 20350 20350 0
253 20250408 161400 2512431155 20350 20350 20350 20350 0
254 20250408 161300 2512431155 20350 20350 20350 20350 0
255 20250408 161200 2512431155 20350 20350 20350 20350 0
256 20250408 161100 2512431155 20350 20350 20350 20350 0
257 20250408 161000 2512431155 20350 20350 20350 20350 0
258 20250408 160900 2512431155 20350 20350 20350 20350 0
259 20250408 160800 2512431155 20350 20350 20350 20350 0
260 20250408 160700 2512431155 20350 20350 20350 20350 0
261 20250408 160600 2512431155 20350 20350 20350 20350 0
262 20250408 160500 2512431155 20350 20350 20350 20350 0
263 20250408 160400 2512431155 20350 20350 20350 20350 0
264 20250408 160300 2512431155 20350 20350 20350 20350 0
265 20250408 160200 2512431155 20350 20350 20350 20350 0
266 20250408 160100 2512431155 20350 20350 20350 20350 0
267 20250408 160000 2512431155 20350 20350 20350 20350 0
268 20250408 155900 2512431155 20350 20350 20350 20350 0
269 20250408 155800 2512431155 20350 20350 20350 20350 0
270 20250408 155700 2512431155 20350 20350 20350 20350 0
271 20250408 155600 2512431155 20350 20350 20350 20350 0
272 20250408 155500 2512431155 20350 20350 20350 20350 3039
273 20250408 155400 2512431155 20350 20350 20350 20350 0
274 20250408 155300 2512431155 20350 20350 20350 20350 0
275 20250408 155200 2512431155 20350 20350 20350 20350 0
276 20250408 155100 2512431155 20350 20350 20350 20350 0
277 20250408 155000 2512431155 20350 20350 20350 20350 0
278 20250408 154900 2512431155 20350 20350 20350 20350 0
279 20250408 154800 2512431155 20350 20350 20350 20350 0
280 20250408 154700 2512431155 20350 20350 20350 20350 0
281 20250408 154600 2512431155 20350 20350 20350 20350 0
282 20250408 154500 2512431155 20350 20350 20350 20350 0
283 20250408 154400 2512431155 20350 20350 20350 20350 0
284 20250408 154300 2512431155 20350 20350 20350 20350 0
285 20250408 154200 2512431155 20350 20350 20350 20350 0
286 20250408 154100 2512431155 20350 20350 20350 20350 0
287 20250408 154000 2512431155 20350 20350 20350 20350 0
288 20250408 153900 2512431155 20350 20350 20350 20350 0
289 20250408 153800 2512431155 20350 20350 20350 20350 0
290 20250408 153700 2512431155 20350 20350 20350 20350 0
291 20250408 153600 2512431155 20350 20350 20350 20350 0
292 20250408 153500 2512431155 20350 20350 20350 20350 0
293 20250408 153400 2512431155 20350 20350 20350 20350 0
294 20250408 153300 2512431155 20350 20350 20350 20350 0
295 20250408 153200 2512431155 20350 20350 20350 20350 0
296 20250408 153100 2512431155 20350 20350 20350 20350 0
297 20250408 153000 2512431155 20350 20350 20350 20350 3039
298 20250408 152900 2450587505 20500 20500 20500 20500 0
299 20250408 152800 2450587505 20500 20500 20500 20500 0
300 20250408 152700 2450587505 20500 20500 20500 20500 0
301 20250408 152600 2450587505 20500 20500 20500 20500 0
302 20250408 152500 2450587505 20500 20500 20500 20500 0
303 20250408 152400 2450587505 20500 20500 20500 20500 0
304 20250408 152300 2450587505 20500 20500 20500 20500 0
305 20250408 152200 2450587505 20500 20500 20500 20500 0
306 20250408 152100 2450587505 20500 20500 20500 20500 0
307 20250408 152000 2450587505 20500 20500 20500 20500 0
308 20250408 151900 2450587505 20500 20400 20500 20400 229
309 20250408 151800 2445911255 20450 20575 20575 20400 551
310 20250408 151700 2434647055 20500 20575 20650 20500 225
311 20250408 151600 2430010955 20650 20700 20700 20450 279
312 20250408 151500 2424282555 20700 20600 20700 20500 1027
313 20250408 151400 2403045405 20450 20400 20650 20400 1694
314 20250408 151300 2368374455 20400 20400 20450 20400 127
315 20250408 151200 2365783405 20450 20400 20450 20400 132
316 20250408 151100 2363086105 20450 20450 20450 20400 65
317 20250408 151000 2361756905 20450 20350 20450 20350 44
318 20250408 150900 2360858005 20400 20400 20400 20350 10
319 20250408 150800 2360654055 20400 20400 20450 20300 116
320 20250408 150700 2358289505 20300 20400 20450 20300 464
321 20250408 150600 2348826205 20400 20300 20400 20300 3123
322 20250408 150500 2285376505 20300 20350 20350 20300 274
323 20250408 150400 2279813505 20300 20350 20350 20300 131
324 20250408 150300 2277152305 20350 20350 20400 20300 331
325 20250408 150200 2270426005 20400 20350 20400 20300 336
326 20250408 150100 2263591755 20300 20350 20350 20250 356
327 20250408 150000 2256354155 20350 20350 20350 20300 390
328 20250408 145900 2248418155 20400 20400 20400 20300 591
329 20250408 145800 2236401105 20350 20350 20400 20350 41
330 20250408 145700 2235566255 20300 20350 20350 20300 299
331 20250408 145600 2229484105 20350 20350 20350 20350 206
332 20250408 145500 2225292005 20350 20350 20400 20350 15
333 20250408 145400 2224986455 20350 20350 20400 20350 68
334 20250408 145300 2223602555 20350 20350 20400 20350 324
335 20250408 145200 2217004155 20400 20400 20400 20400 221
336 20250408 145100 2212495755 20350 20350 20350 20300 842
337 20250408 145000 2195367005 20300 20300 20300 20300 1
338 20250408 144900 2195346705 20250 20350 20350 20250 16
339 20250408 144800 2195021855 20300 20300 20300 20300 30
340 20250408 144700 2194412855 20200 20200 20200 20200 50
341 20250408 144600 2193402855 20200 20200 20200 20200 0
342 20250408 144500 2193402855 20200 20300 20300 20200 847
343 20250408 144400 2176226105 20300 20300 20300 20300 525
344 20250408 144300 2165568605 20350 20450 20450 20350 29
345 20250408 144200 2164978055 20450 20400 20450 20200 2149
346 20250408 144100 2121514905 20300 20450 20450 20300 9
347 20250408 144000 2121331005 20450 20400 20450 20300 27
348 20250408 143900 2120780205 20450 20300 20450 20300 80
349 20250408 143800 2119155905 20400 20300 20400 20300 26
350 20250408 143700 2118626255 20350 20350 20400 20350 11
351 20250408 143600 2118402305 20350 20250 20350 20250 15
352 20250408 143500 2118097155 20350 20350 20350 20350 0
353 20250408 143400 2118097155 20350 20300 20350 20300 31
354 20250408 143300 2117466855 20400 20350 20400 20300 68
355 20250408 143200 2116079805 20350 20350 20350 20350 109
356 20250408 143100 2113861655 20400 20350 20400 20350 61
357 20250408 143000 2112619355 20350 20350 20350 20300 545
358 20250408 142900 2101528655 20350 20350 20350 20350 239
359 20250408 142800 2096665005 20350 20400 20400 20350 10
360 20250408 142700 2096461455 20400 20350 20400 20300 75
361 20250408 142600 2094935155 20300 20350 20350 20300 63
362 20250408 142500 2093653305 20350 20350 20350 20350 30
363 20250408 142400 2093042805 20350 20350 20350 20350 11
364 20250408 142300 2092818955 20300 20250 20400 20250 981
365 20250408 142200 2072846255 20350 20250 20350 20250 35
366 20250408 142100 2072134655 20300 20250 20300 20250 11
367 20250408 142000 2071911405 20300 20300 20300 20300 14
368 20250408 141900 2071627205 20300 20300 20300 20300 10
369 20250408 141800 2071424205 20300 20300 20300 20300 1
370 20250408 141700 2071403905 20250 20350 20350 20250 921
371 20250408 141600 2052704455 20300 20300 20300 20300 0
372 20250408 141500 2052704455 20300 20350 20350 20300 16
373 20250408 141400 2052379405 20250 20300 20300 20250 924
374 20250408 141300 2033625255 20300 20350 20350 20300 440
375 20250408 141200 2024676255 20400 20400 20400 20400 11
376 20250408 141100 2024451855 20450 20400 20450 20400 22
377 20250408 141000 2024002955 20350 20350 20350 20350 1
378 20250408 140900 2023982605 20350 20400 20400 20350 112
379 20250408 140800 2021702305 20350 20350 20350 20350 1
380 20250408 140700 2021681955 20400 20400 20400 20400 18
381 20250408 140600 2021314755 20400 20375 20450 20375 50
382 20250408 140500 2020294355 20450 20450 20450 20450 0
383 20250408 140400 2020294355 20450 20400 20450 20350 103
384 20250408 140300 2018197855 20400 20350 20400 20350 16
385 20250408 140200 2017871505 20400 20400 20400 20400 1
386 20250408 140100 2017851105 20450 20450 20450 20400 16
387 20250408 140000 2017524505 20400 20350 20450 20350 1233
388 20250408 135900 1992418905 20350 20450 20450 20350 15
389 20250408 135800 1992112805 20400 20450 20450 20350 234
390 20250408 135700 1987348105 20450 20400 20450 20350 184
391 20250408 135600 1983595705 20400 20400 20400 20400 8
392 20250408 135500 1983432505 20400 20350 20450 20350 11
393 20250408 135400 1983208155 20450 20400 20450 20400 8
394 20250408 135300 1983044705 20400 20450 20450 20400 12
395 20250408 135200 1982799655 20350 20350 20400 20350 512
396 20250408 135100 1972369055 20350 20350 20350 20350 11
397 20250408 135000 1972145205 20350 20400 20400 20350 3
398 20250408 134900 1972084055 20350 20400 20400 20350 14
399 20250408 134800 1971799055 20400 20350 20400 20350 120
400 20250408 134700 1969356905 20300 20300 20300 20300 1
401 20250408 134600 1969336605 20400 20350 20400 20350 70
402 20250408 134500 1967911955 20400 20350 20400 20350 166
403 20250408 134400 1964533555 20350 20300 20350 20300 19
404 20250408 134300 1964147305 20300 20350 20350 20300 3
405 20250408 134200 1964086305 20350 20350 20350 20300 65
406 20250408 134100 1962764055 20300 20300 20350 20300 73
407 20250408 134000 1961282055 20300 20300 20350 20250 967
408 20250408 133900 1941671755 20300 20250 20300 20200 9
409 20250408 133800 1941489405 20250 20250 20250 20250 105
410 20250408 133700 1939363155 20250 20250 20300 20250 695
411 20250408 133600 1925288855 20250 20250 20300 20250 440
412 20250408 133500 1916378105 20250 20250 20250 20250 13
413 20250408 133400 1916114855 20300 20300 20300 20300 251
414 20250408 133300 1911019555 20300 20300 20300 20300 161
415 20250408 133200 1907751255 20300 20350 20350 20250 26
416 20250408 133100 1907223255 20250 20350 20350 20250 32
417 20250408 133000 1906572805 20350 20250 20350 20250 324
418 20250408 132900 1899988905 20250 20300 20350 20250 669
419 20250408 132800 1886411305 20250 20250 20300 20250 45
420 20250408 132700 1885499955 20300 20300 20300 20250 25
421 20250408 132600 1884993055 20350 20350 20350 20300 23
422 20250408 132500 1884526055 20400 20350 20400 20350 201
423 20250408 132400 1880435655 20350 20300 20350 20300 3
424 20250408 132300 1880374655 20350 20400 20400 20350 48
425 20250408 132200 1879397655 20450 20400 20450 20350 1434
426 20250408 132100 1850214455 20450 20450 20450 20450 7
427 20250408 132000 1850071305 20450 20400 20500 20400 242
428 20250408 131900 1845113055 20500 20450 20500 20350 54
429 20250408 131800 1844013755 20500 20450 20500 20350 24
430 20250408 131700 1843523155 20500 20450 20500 20250 160
431 20250408 131600 1840264955 20450 20350 20450 20250 771
432 20250408 131500 1824564855 20250 20350 20350 20250 82
433 20250408 131400 1822901905 20300 20350 20350 20250 77
434 20250408 131300 1821336155 20350 20300 20350 20300 60
435 20250408 131200 1820116005 20350 20150 20350 20150 1969
436 20250408 131100 1780231855 20200 20200 20200 20200 12
437 20250408 131000 1779989455 20250 20300 20300 20200 328
438 20250408 130900 1773357105 20300 20350 20350 20300 34
439 20250408 130800 1772666605 20300 20350 20350 20300 14
440 20250408 130700 1772382255 20350 20400 20400 20350 28
441 20250408 130600 1771812305 20400 20300 20400 20250 499
442 20250408 130500 1761683755 20300 20350 20350 20250 85
443 20250408 130400 1759959255 20250 20350 20350 20250 23
444 20250408 130300 1759493105 20350 20350 20350 20350 8
445 20250408 130200 1759330305 20400 20400 20400 20350 54
446 20250408 130100 1758230705 20350 20250 20350 20250 28
447 20250408 130000 1757661705 20250 20300 20400 20250 348
448 20250408 125900 1750587355 20300 20350 20400 20300 207
449 20250408 125800 1746374605 20350 20350 20350 20350 0
450 20250408 125700 1746374605 20350 20350 20350 20350 11
451 20250408 125600 1746150755 20400 20350 20400 20350 16
452 20250408 125500 1745824955 20400 20400 20400 20350 69
453 20250408 125400 1744420305 20300 20350 20400 20250 28
454 20250408 125300 1743850755 20400 20300 20400 20300 106
455 20250408 125200 1741698555 20300 20300 20300 20300 2
456 20250408 125100 1741657955 20300 20350 20450 20300 33
457 20250408 125000 1740986605 20350 20350 20350 20300 32
458 20250408 124900 1740336005 20400 20400 20400 20400 161
459 20250408 124800 1737051605 20400 20400 20400 20400 8
460 20250408 124700 1736888405 20400 20400 20400 20400 0
461 20250408 124600 1736888405 20400 20400 20400 20400 267
462 20250408 124500 1731441605 20400 20350 20400 20350 114
463 20250408 124400 1729121105 20350 20400 20400 20350 109
464 20250408 124300 1726897955 20400 20400 20400 20400 17
465 20250408 124200 1726551155 20250 20250 20250 20250 247
466 20250408 124100 1721549405 20450 20450 20450 20300 826
467 20250408 124000 1704770705 20450 20300 20450 20300 1640
468 20250408 123900 1671466155 20400 20400 20400 20400 1
469 20250408 123800 1671445755 20300 20400 20400 20300 204
470 20250408 123700 1667304155 20400 20450 20450 20400 69
471 20250408 123600 1665893155 20500 20500 20500 20500 30
472 20250408 123500 1665278155 20600 20550 20600 20550 96
473 20250408 123400 1663304555 20500 20350 20500 20350 3718
474 20250408 123300 1587428605 20350 20350 20350 20350 2
475 20250408 123200 1587387905 20500 20450 20500 20400 160
476 20250408 123100 1584119705 20450 20500 20500 20450 25
477 20250408 123000 1583607755 20550 20500 20550 20500 263
478 20250408 122900 1578215655 20500 20500 20500 20500 2
479 20250408 122800 1578174655 20500 20600 20600 20500 144
480 20250408 122700 1575215955 20650 20650 20650 20650 48
481 20250408 122600 1574224755 20650 20650 20650 20650 48
482 20250408 122500 1573233555 20550 20550 20550 20550 7
483 20250408 122400 1573089705 20550 20650 20650 20550 189
484 20250408 122300 1569194855 20650 20650 20650 20600 174
485 20250408 122200 1565606755 20650 20600 20650 20600 35
486 20250408 122100 1564885255 20600 20650 20650 20600 49
487 20250408 122000 1563873455 20650 20650 20700 20650 214
488 20250408 121900 1559453855 20550 20650 20650 20550 3
489 20250408 121800 1559392005 20650 20600 20650 20600 109
490 20250408 121700 1557143355 20600 20600 20650 20600 107
491 20250408 121600 1554935855 20650 20650 20700 20650 241
492 20250408 121500 1549956305 20700 20700 20750 20650 527
493 20250408 121400 1539051555 20700 20700 20750 20700 1077
494 20250408 121300 1516752105 20750 20800 20800 20750 58
495 20250408 121200 1515546305 20800 20800 20800 20800 2
496 20250408 121100 1515504705 20850 20800 20850 20800 126
497 20250408 121000 1512881105 20850 20750 20850 20700 469
498 20250408 120900 1503156855 20850 20800 20850 20800 139
499 20250408 120800 1500263255 20800 20850 20850 20800 78
500 20250408 120700 1498638455 20850 20850 20850 20850 31
501 20250408 120600 1497992105 20850 20850 20850 20850 116
502 20250408 120500 1495573505 20850 20850 20900 20850 65
503 20250408 120400 1494215855 20900 20850 20900 20850 62
504 20250408 120300 1492920755 20900 20900 20900 20850 161
505 20250408 120200 1489560855 20850 20850 20850 20800 408
506 20250408 120100 1481064705 20800 20850 20850 20800 418
507 20250408 120000 1472364255 20850 20750 20850 20700 433
508 20250408 115900 1463373355 20800 20750 20800 20700 539
509 20250408 115800 1452184505 20775 20800 20800 20750 77
510 20250408 115700 1450583630 20750 20800 20800 20750 49
511 20250408 115600 1449564480 20750 20750 20800 20750 69
512 20250408 115500 1448130330 20750 20800 20800 20750 40
513 20250408 115400 1447298480 20800 20800 20800 20750 51
514 20250408 115300 1446239330 20800 20800 20800 20800 42
515 20250408 115200 1445365730 20750 20850 20850 20750 202
516 20250408 115100 1441165730 20850 20900 20900 20850 764
517 20250408 115000 1425200680 20950 20950 20950 20900 52
518 20250408 114900 1424111330 20900 20950 20950 20900 108
519 20250408 114800 1421851680 20900 20900 20950 20900 434
520 20250408 114700 1412780930 20900 20850 20900 20750 74
521 20250408 114600 1411235580 20750 20850 20850 20750 71
522 20250408 114500 1409755330 20850 20800 20850 20800 347
523 20250408 114400 1402521230 20750 20800 20850 20750 192
524 20250408 114300 1398530480 20800 20800 20850 20750 1004
525 20250408 114200 1377686930 20800 20850 20850 20800 121
526 20250408 114100 1375164130 20850 20800 20850 20800 57
527 20250408 114000 1373976355 20800 20800 20800 20800 95
528 20250408 113900 1372000355 20800 20800 20850 20800 67
529 20250408 113800 1370604105 20800 20800 20850 20800 57
530 20250408 113700 1369416155 20850 20825 20850 20800 92
531 20250408 113600 1367498655 20800 20850 20850 20800 3
532 20250408 113500 1367436155 20900 20800 20900 20800 70
533 20250408 113400 1365975355 20750 20850 20850 20750 932
534 20250408 113300 1346586205 20800 20850 20850 20800 694
535 20250408 113200 1332147305 20850 20825 20850 20800 69
536 20250408 113100 1330709405 20850 20900 20900 20850 111
537 20250408 113000 1328392505 20850 20900 20900 20850 89
538 20250408 112900 1326532955 20900 20900 20900 20900 33
539 20250408 112800 1325843255 20900 20900 20900 20875 130
540 20250408 112700 1323126280 20900 20900 20900 20900 1
541 20250408 112600 1323105380 20900 20950 20950 20900 12
542 20250408 112500 1322854480 20900 20900 20900 20900 108
543 20250408 112400 1320597280 20900 20900 20900 20900 11
544 20250408 112300 1320367380 20950 20950 20950 20900 32
545 20250408 112200 1319697180 21000 20925 21000 20925 78
546 20250408 112100 1318062980 20950 20950 21000 20950 221
547 20250408 112000 1313432980 21000 21000 21000 20950 167
548 20250408 111900 1309926205 20950 20925 21000 20925 348
549 20250408 111800 1302635255 20950 20900 20950 20900 592
550 20250408 111700 1290257205 20900 20850 20900 20850 29
551 20250408 111600 1289652505 20850 20900 20900 20850 200
552 20250408 111500 1285482255 20850 20850 20900 20850 35
553 20250408 111400 1284751655 20850 20900 20900 20850 30
554 20250408 111300 1284124705 20850 20900 20900 20850 151
555 20250408 111200 1280969905 20925 20900 20925 20900 59
556 20250408 111100 1279736680 20900 21000 21000 20900 54
557 20250408 111000 1278604880 20950 20950 20950 20900 1162
558 20250408 110900 1254269030 20850 20900 20950 20850 315
559 20250408 110800 1247686780 20900 20875 20900 20825 222
560 20250408 110700 1243049830 20850 20850 20900 20850 155
561 20250408 110600 1239811180 20900 20850 20900 20800 131
562 20250408 110500 1237079680 20850 20850 20900 20850 608
563 20250408 110400 1224401780 20900 20700 20900 20700 1206
564 20250408 110300 1199296830 20800 20650 20800 20650 544
565 20250408 110200 1188007680 20700 20700 20700 20650 892
566 20250408 110100 1169543930 20750 20700 20750 20650 1245
567 20250408 110000 1143814930 20700 20675 20700 20675 652
568 20250408 105900 1130323280 20675 20675 20675 20675 111
569 20250408 105800 1128028355 20650 20750 20750 20650 28
570 20250408 105700 1127449255 20700 20700 20750 20700 426
571 20250408 105600 1118610805 20700 20650 20750 20650 1159
572 20250408 105500 1094636155 20650 20600 20700 20600 1376
573 20250408 105400 1066234955 20600 20600 20600 20600 0
574 20250408 105300 1066234955 20600 20600 20650 20600 362
575 20250408 105200 1058777655 20500 20600 20600 20500 1012
576 20250408 105100 1037981255 20600 20600 20600 20550 1044
577 20250408 105000 1016475755 20550 20550 20600 20550 389
578 20250408 104900 1008481355 20500 20450 20500 20400 671
579 20250408 104800 994743305 20300 20400 20450 20300 380
580 20250408 104700 986998855 20450 20400 20450 20400 12
581 20250408 104600 986754005 20450 20450 20500 20450 22
582 20250408 104500 986304055 20450 20400 20450 20400 69
583 20250408 104400 984893755 20400 20400 20400 20400 14
584 20250408 104300 984608155 20450 20450 20500 20450 506
585 20250408 104200 974260305 20500 20450 20500 20450 56
586 20250408 104100 973115055 20500 20500 20500 20500 0
587 20250408 104000 973115055 20500 20450 20500 20350 52
588 20250408 103900 972052305 20400 20400 20400 20350 15
589 20250408 103800 971746655 20400 20400 20400 20400 14
590 20250408 103700 971461055 20450 20400 20450 20400 765
591 20250408 103600 955854455 20350 20400 20400 20350 98
592 20250408 103500 953855805 20400 20350 20400 20350 110
593 20250408 103400 951614355 20350 20400 20400 20350 103
594 20250408 103300 949513655 20500 20500 20550 20500 3
595 20250408 103200 949452105 20450 20400 20550 20350 235
596 20250408 103100 944650355 20550 20450 20550 20350 2248
597 20250408 103000 898626705 20450 20450 20450 20400 12
598 20250408 102900 898381355 20450 20350 20450 20350 127
599 20250408 102800 895791155 20400 20400 20400 20400 2
600 20250408 102700 895750355 20450 20450 20450 20400 20
601 20250408 102600 895342155 20450 20400 20450 20400 225
602 20250408 102500 890752055 20350 20350 20400 20350 15
603 20250408 102400 890446705 20400 20400 20400 20400 0
604 20250408 102300 890446705 20400 20450 20450 20400 13
605 20250408 102200 890181455 20400 20400 20400 20400 150
606 20250408 102100 887121455 20400 20450 20450 20250 14
607 20250408 102000 886835705 20400 20300 20400 20300 42
608 20250408 101900 885979905 20300 20350 20350 20300 48
609 20250408 101800 885004655 20400 20400 20400 20400 5
610 20250408 101700 884902655 20400 20250 20400 20250 12
611 20250408 101600 884658005 20450 20400 20450 20250 85
612 20250408 101500 882920655 20400 20250 20400 20250 3431
613 20250408 101400 813059405 20300 20300 20300 20250 16
614 20250408 101300 812735305 20250 20200 20250 20100 481
615 20250408 101200 803001155 20250 20100 20250 20100 2
616 20250408 101100 802960805 20250 20200 20250 20200 98
617 20250408 101000 800981105 20200 20150 20200 20100 1044
618 20250408 100900 779945405 20150 20200 20250 20150 1093
619 20250408 100800 757920605 20200 20150 20250 20150 36
620 20250408 100700 757193405 20250 20225 20250 20150 510
621 20250408 100600 746890505 20300 20250 20300 20250 8
622 20250408 100500 746728355 20250 20250 20300 20200 252
623 20250408 100400 741624455 20300 20300 20300 20250 217
624 20250408 100300 737226355 20350 20275 20350 20250 1723
625 20250408 100200 702265705 20300 20250 20300 20250 337
626 20250408 100100 695440155 20300 20200 20300 20200 656
627 20250408 100000 682184955 20250 20200 20300 20200 525
628 20250408 095900 671553155 20250 20200 20300 20150 455
629 20250408 095800 662368305 20300 20250 20300 20200 327
630 20250408 095700 655746255 20300 20350 20400 20250 1047
631 20250408 095600 634459755 20400 20300 20400 20300 1026
632 20250408 095500 613594605 20250 20300 20300 20250 357
633 20250408 095400 606348080 20300 20200 20300 20200 584
634 20250408 095300 594494180 20200 20150 20300 20150 1559
635 20250408 095200 562951780 20200 20150 20200 20100 513
636 20250408 095100 552639730 20200 20100 20200 20100 1349
637 20250408 095000 525485930 20100 20050 20100 20050 12
638 20250408 094900 525245280 20100 20000 20100 19950 190
639 20250408 094800 521442430 20000 19990 20000 19990 356
640 20250408 094700 514322550 20000 19980 20000 19970 122
641 20250408 094600 511884840 19980 19910 19990 19910 148
642 20250408 094500 508932320 20000 19950 20000 19950 77
643 20250408 094400 507394400 19900 19990 19990 19900 9
644 20250408 094300 507214580 20000 19860 20000 19860 32
645 20250408 094200 506576820 19860 19970 20050 19860 1665
646 20250408 094100 473375460 19980 19980 19980 19980 12
647 20250408 094000 473135700 19970 19990 19990 19970 21
648 20250408 093900 472715930 20000 19960 20000 19940 169
649 20250408 093800 469344380 19960 20000 20000 19960 11
650 20250408 093700 469124420 19990 19980 19990 19960 61
651 20250408 093600 467905920 20000 20000 20000 19990 112
652 20250408 093500 465666530 19990 20050 20050 19990 6
653 20250408 093400 465546290 20050 19990 20050 19990 3
654 20250408 093300 465486260 20050 20050 20150 20000 337
655 20250408 093200 458744660 20050 20050 20150 20050 81
656 20250408 093100 457120410 20150 20100 20200 20050 166
657 20250408 093000 453789110 20100 20100 20200 20100 51
658 20250408 092900 452763310 20200 20050 20250 20050 2091
659 20250408 092800 410743160 20050 20100 20100 19990 60
660 20250408 092700 409540580 20050 20000 20050 20000 93
661 20250408 092600 407677480 20050 20000 20050 19990 144
662 20250408 092500 404796900 20000 19980 20000 19960 79
663 20250408 092400 403217660 20000 20000 20000 19980 218
664 20250408 092300 398860360 20050 20000 20050 20000 91
665 20250408 092200 397039960 20000 20000 20050 20000 25
666 20250408 092100 396539410 20000 20100 20100 20000 168
667 20250408 092000 393178960 20100 20100 20100 20000 123
668 20250408 091900 390713110 20100 20100 20100 20000 1037
669 20250408 091800 369899460 20050 20100 20100 20050 204
670 20250408 091700 365801860 20000 20100 20150 20000 761
671 20250408 091600 350524960 20150 20050 20150 20050 2352
672 20250408 091500 303249010 20100 20100 20200 20100 1038
673 20250408 091400 282345910 20100 20100 20200 20100 706
674 20250408 091300 268141560 20050 20000 20100 20000 212
675 20250408 091200 263891010 20050 19990 20050 19990 301
676 20250408 091100 257870930 19990 19940 19990 19940 175
677 20250408 091000 254372850 19990 19990 20100 19990 3351
678 20250408 090900 187322340 20000 19720 20000 19720 2297
679 20250408 090800 141574010 19890 19820 19890 19720 886
680 20250408 090700 123989020 19850 19800 19850 19710 148
681 20250408 090600 121057760 19770 19670 19770 19670 230
682 20250408 090500 116520660 19700 19660 19700 19650 141
683 20250408 090400 113747560 19650 19700 19720 19650 1753
684 20250408 090300 79214270 19710 19790 19790 19700 268
685 20250408 090200 73925930 19790 19800 19820 19690 927
686 20250408 090100 55634000 19830 19770 19830 19740 1021
687 20250408 090000 35433920 19830 19830 19830 19810 1787