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

727
375500/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,210500,6736558150,38200,38200,38200,38200,9528
20250408,210400,6736558150,38200,38200,38200,38200,0
20250408,210300,6736558150,38200,38200,38200,38200,0
20250408,210200,6736558150,38200,38200,38200,38200,0
20250408,210100,6736558150,38200,38200,38200,38200,0
20250408,210000,6736558150,38200,38200,38200,38200,0
20250408,205900,6736558150,38200,38200,38200,38200,0
20250408,205800,6736558150,38200,38200,38200,38200,0
20250408,205700,6736558150,38200,38200,38200,38200,0
20250408,205600,6736558150,38200,38200,38200,38200,0
20250408,205500,6736558150,38200,38200,38200,38200,0
20250408,205400,6736558150,38200,38200,38200,38200,0
20250408,205300,6736558150,38200,38200,38200,38200,0
20250408,205200,6736558150,38200,38200,38200,38200,0
20250408,205100,6736558150,38200,38200,38200,38200,0
20250408,205000,6736558150,38200,38200,38200,38200,0
20250408,204900,6736558150,38200,38200,38200,38200,0
20250408,204800,6736558150,38200,38200,38200,38200,0
20250408,204700,6736558150,38200,38200,38200,38200,0
20250408,204600,6736558150,38200,38200,38200,38200,0
20250408,204500,6736558150,38200,38200,38200,38200,0
20250408,204400,6736558150,38200,38200,38200,38200,0
20250408,204300,6736558150,38200,38200,38200,38200,0
20250408,204200,6736558150,38200,38200,38200,38200,0
20250408,204100,6736558150,38200,38200,38200,38200,0
20250408,204000,6736558150,38200,38200,38200,38200,0
20250408,203900,6736558150,38200,38200,38200,38200,0
20250408,203800,6736558150,38200,38200,38200,38200,0
20250408,203700,6736558150,38200,38200,38200,38200,0
20250408,203600,6736558150,38200,38200,38200,38200,0
20250408,203500,6736558150,38200,38200,38200,38200,9528
20250408,203400,6736558150,38200,38200,38200,38200,0
20250408,203300,6736558150,38200,38200,38200,38200,0
20250408,203200,6736558150,38200,38200,38200,38200,0
20250408,203100,6736558150,38200,38200,38200,38200,0
20250408,203000,6736558150,38200,38200,38200,38200,0
20250408,202900,6736558150,38200,38200,38200,38200,0
20250408,202800,6736558150,38200,38200,38200,38200,0
20250408,202700,6736558150,38200,38200,38200,38200,0
20250408,202600,6736558150,38200,38200,38200,38200,0
20250408,202500,6736558150,38200,38200,38200,38200,0
20250408,202400,6736558150,38200,38200,38200,38200,0
20250408,202300,6736558150,38200,38200,38200,38200,0
20250408,202200,6736558150,38200,38200,38200,38200,0
20250408,202100,6736558150,38200,38200,38200,38200,0
20250408,202000,6736558150,38200,38200,38200,38200,0
20250408,201900,6736558150,38200,38200,38200,38200,0
20250408,201800,6736558150,38200,38200,38200,38200,0
20250408,201700,6736558150,38200,38200,38200,38200,0
20250408,201600,6736558150,38200,38200,38200,38200,0
20250408,201500,6736558150,38200,38200,38200,38200,0
20250408,201400,6736558150,38200,38200,38200,38200,0
20250408,201300,6736558150,38200,38200,38200,38200,0
20250408,201200,6736558150,38200,38200,38200,38200,0
20250408,201100,6736558150,38200,38200,38200,38200,0
20250408,201000,6736558150,38200,38200,38200,38200,0
20250408,200900,6736558150,38200,38200,38200,38200,0
20250408,200800,6736558150,38200,38200,38200,38200,0
20250408,200700,6736558150,38200,38200,38200,38200,0
20250408,200600,6736558150,38200,38200,38200,38200,0
20250408,200500,6736558150,38200,38200,38200,38200,9528
20250408,200400,6736558150,38200,38200,38200,38200,0
20250408,200300,6736558150,38200,38200,38200,38200,0
20250408,200200,6736558150,38200,38200,38200,38200,0
20250408,200100,6736558150,38200,38200,38200,38200,0
20250408,200000,6736558150,38200,38200,38200,38200,0
20250408,195900,6736558150,38200,38200,38200,38200,0
20250408,195800,6736558150,38200,38200,38200,38200,0
20250408,195700,6736558150,38200,38200,38200,38200,0
20250408,195600,6736558150,38200,38200,38200,38200,0
20250408,195500,6736558150,38200,38200,38200,38200,0
20250408,195400,6736558150,38200,38200,38200,38200,0
20250408,195300,6736558150,38200,38200,38200,38200,0
20250408,195200,6736558150,38200,38200,38200,38200,0
20250408,195100,6736558150,38200,38200,38200,38200,0
20250408,195000,6736558150,38200,38200,38200,38200,0
20250408,194900,6736558150,38200,38200,38200,38200,0
20250408,194800,6736558150,38200,38200,38200,38200,0
20250408,194700,6736558150,38200,38200,38200,38200,0
20250408,194600,6736558150,38200,38200,38200,38200,0
20250408,194500,6736558150,38200,38200,38200,38200,0
20250408,194400,6736558150,38200,38200,38200,38200,0
20250408,194300,6736558150,38200,38200,38200,38200,0
20250408,194200,6736558150,38200,38200,38200,38200,0
20250408,194100,6736558150,38200,38200,38200,38200,0
20250408,194000,6736558150,38200,38200,38200,38200,0
20250408,193900,6736558150,38200,38200,38200,38200,0
20250408,193800,6736558150,38200,38200,38200,38200,0
20250408,193700,6736558150,38200,38200,38200,38200,0
20250408,193600,6736558150,38200,38200,38200,38200,0
20250408,193500,6736558150,38200,38200,38200,38200,9528
20250408,193400,6736558150,38200,38200,38200,38200,0
20250408,193300,6736558150,38200,38200,38200,38200,0
20250408,193200,6736558150,38200,38200,38200,38200,0
20250408,193100,6736558150,38200,38200,38200,38200,0
20250408,193000,6736558150,38200,38200,38200,38200,0
20250408,192900,6736558150,38200,38200,38200,38200,0
20250408,192800,6736558150,38200,38200,38200,38200,0
20250408,192700,6736558150,38200,38200,38200,38200,0
20250408,192600,6736558150,38200,38200,38200,38200,0
20250408,192500,6736558150,38200,38200,38200,38200,0
20250408,192400,6736558150,38200,38200,38200,38200,0
20250408,192300,6736558150,38200,38200,38200,38200,0
20250408,192200,6736558150,38200,38200,38200,38200,0
20250408,192100,6736558150,38200,38200,38200,38200,0
20250408,192000,6736558150,38200,38200,38200,38200,0
20250408,191900,6736558150,38200,38200,38200,38200,0
20250408,191800,6736558150,38200,38200,38200,38200,0
20250408,191700,6736558150,38200,38200,38200,38200,0
20250408,191600,6736558150,38200,38200,38200,38200,0
20250408,191500,6736558150,38200,38200,38200,38200,0
20250408,191400,6736558150,38200,38200,38200,38200,0
20250408,191300,6736558150,38200,38200,38200,38200,0
20250408,191200,6736558150,38200,38200,38200,38200,0
20250408,191100,6736558150,38200,38200,38200,38200,0
20250408,191000,6736558150,38200,38200,38200,38200,0
20250408,190900,6736558150,38200,38200,38200,38200,0
20250408,190800,6736558150,38200,38200,38200,38200,0
20250408,190700,6736558150,38200,38200,38200,38200,0
20250408,190600,6736558150,38200,38200,38200,38200,0
20250408,190500,6736558150,38200,38200,38200,38200,9528
20250408,190400,6736558150,38200,38200,38200,38200,0
20250408,190300,6736558150,38200,38200,38200,38200,0
20250408,190200,6736558150,38200,38200,38200,38200,0
20250408,190100,6736558150,38200,38200,38200,38200,0
20250408,190000,6736558150,38200,38200,38200,38200,0
20250408,185900,6736558150,38200,38200,38200,38200,0
20250408,185800,6736558150,38200,38200,38200,38200,0
20250408,185700,6736558150,38200,38200,38200,38200,0
20250408,185600,6736558150,38200,38200,38200,38200,0
20250408,185500,6736558150,38200,38200,38200,38200,0
20250408,185400,6736558150,38200,38200,38200,38200,0
20250408,185300,6736558150,38200,38200,38200,38200,0
20250408,185200,6736558150,38200,38200,38200,38200,0
20250408,185100,6736558150,38200,38200,38200,38200,0
20250408,185000,6736558150,38200,38200,38200,38200,0
20250408,184900,6736558150,38200,38200,38200,38200,0
20250408,184800,6736558150,38200,38200,38200,38200,0
20250408,184700,6736558150,38200,38200,38200,38200,0
20250408,184600,6736558150,38200,38200,38200,38200,0
20250408,184500,6736558150,38200,38200,38200,38200,0
20250408,184400,6736558150,38200,38200,38200,38200,0
20250408,184300,6736558150,38200,38200,38200,38200,0
20250408,184200,6736558150,38200,38200,38200,38200,0
20250408,184100,6736558150,38200,38200,38200,38200,0
20250408,184000,6736558150,38200,38200,38200,38200,0
20250408,183900,6736558150,38200,38200,38200,38200,0
20250408,183800,6736558150,38200,38200,38200,38200,0
20250408,183700,6736558150,38200,38200,38200,38200,0
20250408,183600,6736558150,38200,38200,38200,38200,0
20250408,183500,6736558150,38200,38200,38200,38200,9528
20250408,183400,6736558150,38200,38200,38200,38200,0
20250408,183300,6736558150,38200,38200,38200,38200,0
20250408,183200,6736558150,38200,38200,38200,38200,0
20250408,183100,6736558150,38200,38200,38200,38200,0
20250408,183000,6736558150,38200,38200,38200,38200,0
20250408,182900,6736558150,38200,38200,38200,38200,0
20250408,182800,6736558150,38200,38200,38200,38200,0
20250408,182700,6736558150,38200,38200,38200,38200,0
20250408,182600,6736558150,38200,38200,38200,38200,0
20250408,182500,6736558150,38200,38200,38200,38200,0
20250408,182400,6736558150,38200,38200,38200,38200,0
20250408,182300,6736558150,38200,38200,38200,38200,0
20250408,182200,6736558150,38200,38200,38200,38200,0
20250408,182100,6736558150,38200,38200,38200,38200,0
20250408,182000,6736558150,38200,38200,38200,38200,0
20250408,181900,6736558150,38200,38200,38200,38200,0
20250408,181800,6736558150,38200,38200,38200,38200,0
20250408,181700,6736558150,38200,38200,38200,38200,0
20250408,181600,6736558150,38200,38200,38200,38200,0
20250408,181500,6736558150,38200,38200,38200,38200,0
20250408,181400,6736558150,38200,38200,38200,38200,0
20250408,181300,6736558150,38200,38200,38200,38200,0
20250408,181200,6736558150,38200,38200,38200,38200,0
20250408,181100,6736558150,38200,38200,38200,38200,0
20250408,181000,6736558150,38200,38200,38200,38200,0
20250408,180900,6736558150,38200,38200,38200,38200,0
20250408,180800,6736558150,38200,38200,38200,38200,0
20250408,180700,6736558150,38200,38200,38200,38200,0
20250408,180600,6736558150,38200,38200,38200,38200,0
20250408,180500,6736558150,38200,38200,38200,38200,9528
20250408,180400,6736558150,38200,38200,38200,38200,0
20250408,180300,6736558150,38200,38200,38200,38200,0
20250408,180200,6736558150,38200,38200,38200,38200,0
20250408,180100,6736558150,38200,38200,38200,38200,0
20250408,180000,6736558150,38200,38200,38200,38200,0
20250408,175900,6736558150,38200,38200,38200,38200,0
20250408,175800,6736558150,38200,38200,38200,38200,0
20250408,175700,6736558150,38200,38200,38200,38200,0
20250408,175600,6736558150,38200,38200,38200,38200,0
20250408,175500,6736558150,38200,38200,38200,38200,0
20250408,175400,6736558150,38200,38200,38200,38200,0
20250408,175300,6736558150,38200,38200,38200,38200,0
20250408,175200,6736558150,38200,38200,38200,38200,0
20250408,175100,6736558150,38200,38200,38200,38200,0
20250408,175000,6736558150,38200,38200,38200,38200,0
20250408,174900,6736558150,38200,38200,38200,38200,0
20250408,174800,6736558150,38200,38200,38200,38200,0
20250408,174700,6736558150,38200,38200,38200,38200,0
20250408,174600,6736558150,38200,38200,38200,38200,0
20250408,174500,6736558150,38200,38200,38200,38200,0
20250408,174400,6736558150,38200,38200,38200,38200,0
20250408,174300,6736558150,38200,38200,38200,38200,0
20250408,174200,6736558150,38200,38200,38200,38200,0
20250408,174100,6736558150,38200,38200,38200,38200,0
20250408,174000,6736558150,38200,38200,38200,38200,0
20250408,173900,6736558150,38200,38200,38200,38200,0
20250408,173800,6736558150,38200,38200,38200,38200,0
20250408,173700,6736558150,38200,38200,38200,38200,0
20250408,173600,6736558150,38200,38200,38200,38200,0
20250408,173500,6736558150,38200,38200,38200,38200,9528
20250408,173400,6736558150,38200,38200,38200,38200,0
20250408,173300,6736558150,38200,38200,38200,38200,0
20250408,173200,6736558150,38200,38200,38200,38200,0
20250408,173100,6736558150,38200,38200,38200,38200,0
20250408,173000,6736558150,38200,38200,38200,38200,0
20250408,172900,6736558150,38200,38200,38200,38200,0
20250408,172800,6736558150,38200,38200,38200,38200,0
20250408,172700,6736558150,38200,38200,38200,38200,0
20250408,172600,6736558150,38200,38200,38200,38200,0
20250408,172500,6736558150,38200,38200,38200,38200,0
20250408,172400,6736558150,38200,38200,38200,38200,0
20250408,172300,6736558150,38200,38200,38200,38200,0
20250408,172200,6736558150,38200,38200,38200,38200,0
20250408,172100,6736558150,38200,38200,38200,38200,0
20250408,172000,6736558150,38200,38200,38200,38200,0
20250408,171900,6736558150,38200,38200,38200,38200,0
20250408,171800,6736558150,38200,38200,38200,38200,0
20250408,171700,6736558150,38200,38200,38200,38200,0
20250408,171600,6736558150,38200,38200,38200,38200,0
20250408,171500,6736558150,38200,38200,38200,38200,0
20250408,171400,6736558150,38200,38200,38200,38200,0
20250408,171300,6736558150,38200,38200,38200,38200,0
20250408,171200,6736558150,38200,38200,38200,38200,0
20250408,171100,6736558150,38200,38200,38200,38200,0
20250408,171000,6736558150,38200,38200,38200,38200,0
20250408,170900,6736558150,38200,38200,38200,38200,0
20250408,170800,6736558150,38200,38200,38200,38200,0
20250408,170700,6736558150,38200,38200,38200,38200,0
20250408,170600,6736558150,38200,38200,38200,38200,0
20250408,170500,6736558150,38200,38200,38200,38200,9528
20250408,170400,6736558150,38200,38200,38200,38200,0
20250408,170300,6736558150,38200,38200,38200,38200,0
20250408,170200,6736558150,38200,38200,38200,38200,0
20250408,170100,6736558150,38200,38200,38200,38200,0
20250408,170000,6736558150,38200,38200,38200,38200,0
20250408,165900,6736558150,38200,38200,38200,38200,0
20250408,165800,6736558150,38200,38200,38200,38200,0
20250408,165700,6736558150,38200,38200,38200,38200,0
20250408,165600,6736558150,38200,38200,38200,38200,0
20250408,165500,6736558150,38200,38200,38200,38200,0
20250408,165400,6736558150,38200,38200,38200,38200,0
20250408,165300,6736558150,38200,38200,38200,38200,0
20250408,165200,6736558150,38200,38200,38200,38200,0
20250408,165100,6736558150,38200,38200,38200,38200,0
20250408,165000,6736558150,38200,38200,38200,38200,0
20250408,164900,6736558150,38200,38200,38200,38200,0
20250408,164800,6736558150,38200,38200,38200,38200,0
20250408,164700,6736558150,38200,38200,38200,38200,0
20250408,164600,6736558150,38200,38200,38200,38200,0
20250408,164500,6736558150,38200,38200,38200,38200,0
20250408,164400,6736558150,38200,38200,38200,38200,0
20250408,164300,6736558150,38200,38200,38200,38200,0
20250408,164200,6736558150,38200,38200,38200,38200,0
20250408,164100,6736558150,38200,38200,38200,38200,0
20250408,164000,6736558150,38200,38200,38200,38200,0
20250408,163900,6736558150,38200,38200,38200,38200,0
20250408,163800,6736558150,38200,38200,38200,38200,0
20250408,163700,6736558150,38200,38200,38200,38200,0
20250408,163600,6736558150,38200,38200,38200,38200,0
20250408,163500,6736558150,38200,38200,38200,38200,9528
20250408,163400,6736558150,38200,38200,38200,38200,0
20250408,163300,6736558150,38200,38200,38200,38200,0
20250408,163200,6736558150,38200,38200,38200,38200,0
20250408,163100,6736558150,38200,38200,38200,38200,0
20250408,163000,6736558150,38200,38200,38200,38200,0
20250408,162900,6736558150,38200,38200,38200,38200,0
20250408,162800,6736558150,38200,38200,38200,38200,0
20250408,162700,6736558150,38200,38200,38200,38200,0
20250408,162600,6736558150,38200,38200,38200,38200,0
20250408,162500,6736558150,38200,38200,38200,38200,0
20250408,162400,6736558150,38200,38200,38200,38200,0
20250408,162300,6736558150,38200,38200,38200,38200,0
20250408,162200,6736558150,38200,38200,38200,38200,0
20250408,162100,6736558150,38200,38200,38200,38200,0
20250408,162000,6736558150,38200,38200,38200,38200,0
20250408,161900,6736558150,38200,38200,38200,38200,0
20250408,161800,6736558150,38200,38200,38200,38200,0
20250408,161700,6736558150,38200,38200,38200,38200,0
20250408,161600,6736558150,38200,38200,38200,38200,0
20250408,161500,6736558150,38200,38200,38200,38200,0
20250408,161400,6736558150,38200,38200,38200,38200,0
20250408,161300,6736558150,38200,38200,38200,38200,0
20250408,161200,6736558150,38200,38200,38200,38200,0
20250408,161100,6736558150,38200,38200,38200,38200,0
20250408,161000,6736558150,38200,38200,38200,38200,0
20250408,160900,6736558150,38200,38200,38200,38200,0
20250408,160800,6736558150,38200,38200,38200,38200,0
20250408,160700,6736558150,38200,38200,38200,38200,0
20250408,160600,6736558150,38200,38200,38200,38200,0
20250408,160500,6736558150,38200,38200,38200,38200,9528
20250408,160400,6736558150,38200,38200,38200,38200,0
20250408,160300,6736558150,38200,38200,38200,38200,0
20250408,160200,6736558150,38200,38200,38200,38200,0
20250408,160100,6736558150,38200,38200,38200,38200,0
20250408,160000,6736558150,38200,38200,38200,38200,0
20250408,155900,6736558150,38200,38200,38200,38200,0
20250408,155800,6736558150,38200,38200,38200,38200,0
20250408,155700,6736558150,38200,38200,38200,38200,0
20250408,155600,6736558150,38200,38200,38200,38200,0
20250408,155500,6736558150,38200,38200,38200,38200,0
20250408,155400,6736558150,38200,38200,38200,38200,0
20250408,155300,6736558150,38200,38200,38200,38200,0
20250408,155200,6736558150,38200,38200,38200,38200,0
20250408,155100,6736558150,38200,38200,38200,38200,0
20250408,155000,6736558150,38200,38200,38200,38200,0
20250408,154900,6736558150,38200,38200,38200,38200,0
20250408,154800,6736558150,38200,38200,38200,38200,0
20250408,154700,6736558150,38200,38200,38200,38200,0
20250408,154600,6736558150,38200,38200,38200,38200,0
20250408,154500,6736558150,38200,38200,38200,38200,0
20250408,154400,6736558150,38200,38200,38200,38200,0
20250408,154300,6736558150,38200,38200,38200,38200,0
20250408,154200,6736558150,38200,38200,38200,38200,0
20250408,154100,6736558150,38200,38200,38200,38200,0
20250408,154000,6736558150,38200,38200,38200,38200,0
20250408,153900,6736558150,38200,38200,38200,38200,0
20250408,153800,6736558150,38200,38200,38200,38200,0
20250408,153700,6736558150,38200,38200,38200,38200,0
20250408,153600,6736558150,38200,38200,38200,38200,0
20250408,153500,6736558150,38200,38200,38200,38200,9528
20250408,153400,6736558150,38200,38200,38200,38200,0
20250408,153300,6736558150,38200,38200,38200,38200,0
20250408,153200,6736558150,38200,38200,38200,38200,0
20250408,153100,6736558150,38200,38200,38200,38200,0
20250408,153000,6736558150,38200,38200,38200,38200,9528
20250408,152900,6372588550,38200,38200,38200,38200,0
20250408,152800,6372588550,38200,38200,38200,38200,0
20250408,152700,6372588550,38200,38200,38200,38200,0
20250408,152600,6372588550,38200,38200,38200,38200,0
20250408,152500,6372588550,38200,38200,38200,38200,0
20250408,152400,6372588550,38200,38200,38200,38200,0
20250408,152300,6372588550,38200,38200,38200,38200,0
20250408,152200,6372588550,38200,38200,38200,38200,0
20250408,152100,6372588550,38200,38200,38200,38200,0
20250408,152000,6372588550,38200,38200,38200,38200,0
20250408,151900,6372588550,38200,38500,38500,38200,194
20250408,151800,6365158350,38200,38400,38450,38200,2016
20250408,151700,6287716400,38450,38450,38500,38400,418
20250408,151600,6271646200,38450,38500,38500,38400,361
20250408,151500,6257763850,38500,38500,38500,38400,753
20250408,151400,6228824500,38400,38500,38600,38400,639
20250408,151300,6204231150,38500,38450,38600,38450,447
20250408,151200,6187021800,38550,38400,38550,38400,432
20250408,151100,6170405600,38350,38250,38500,38250,975
20250408,151000,6132980000,38300,38300,38350,38200,458
20250408,150900,6115440500,38250,38200,38300,38200,539
20250408,150800,6094812650,38200,38300,38300,38200,305
20250408,150700,6083136000,38300,38250,38300,38200,457
20250408,150600,6065641150,38250,38300,38300,38250,568
20250408,150500,6043902650,38300,38250,38300,38250,369
20250408,150400,6029773700,38250,38250,38300,38150,1071
20250408,150300,5988802350,38250,38250,38300,38150,426
20250408,150200,5972497500,38250,38250,38300,38200,858
20250408,150100,5939665550,38250,38200,38250,38150,450
20250408,150000,5922472800,38150,38250,38300,38150,526
20250408,145900,5902372750,38250,38250,38300,38200,546
20250408,145800,5881487650,38200,38200,38250,38150,604
20250408,145700,5858399500,38100,38150,38200,38100,550
20250408,145600,5837418950,38100,38100,38150,38050,264
20250408,145500,5827351650,38100,38100,38150,38050,632
20250408,145400,5803275150,38100,38050,38100,38000,768
20250408,145300,5774045500,38000,38000,38050,38000,239
20250408,145200,5764953700,38000,38000,38100,38000,564
20250408,145100,5743484600,38000,38050,38100,38000,417
20250408,145000,5727618800,38000,37950,38050,37950,555
20250408,144900,5706523925,38000,38000,38000,37900,472
20250408,144800,5688602225,37950,38050,38050,37950,341
20250408,144700,5675645475,38000,38050,38050,37950,646
20250408,144600,5651088675,38000,38050,38050,38000,572
20250408,144500,5629332725,38000,38150,38150,38000,1078
20250408,144400,5588306875,38050,38200,38200,38050,288
20250408,144300,5577323225,38150,38150,38200,38100,358
20250408,144200,5563670975,38100,38150,38200,38100,547
20250408,144100,5542807375,38100,38150,38200,38100,348
20250408,144000,5529532825,38100,38100,38200,38050,338
20250408,143900,5516638075,38050,38150,38250,38050,325
20250408,143800,5504230725,38150,38200,38250,38100,310
20250408,143700,5492401525,38200,38050,38200,38050,878
20250408,143600,5458920375,38150,38200,38200,38000,427
20250408,143500,5442629825,38200,38150,38250,38150,402
20250408,143400,5427268925,38150,38200,38200,38150,290
20250408,143300,5416193475,38250,38200,38300,38150,432
20250408,143200,5399685275,38200,38200,38250,38150,306
20250408,143100,5387997925,38200,38150,38200,38050,568
20250408,143000,5366322125,38100,38050,38100,38000,715
20250408,142900,5339099325,38050,38100,38100,38000,483
20250408,142800,5320717075,38050,38100,38100,38050,362
20250408,142700,5306927325,38100,38100,38150,38050,347
20250408,142600,5293709275,38100,38000,38150,38000,362
20250408,142500,5279925075,38050,38050,38150,38050,604
20250408,142400,5256927825,38000,38000,38100,37950,374
20250408,142300,5242700575,38000,37950,38150,37950,634
20250408,142200,5218581925,38050,38050,38100,37950,439
20250408,142100,5201892225,38050,38050,38100,37950,398
20250408,142000,5186750275,38050,38050,38100,37950,461
20250408,141900,5169215225,38050,37950,38100,37950,673
20250408,141800,5143638325,37950,38000,38050,37950,654
20250408,141700,5118774475,38050,38050,38100,37950,3691
20250408,141600,4978544625,38050,38100,38150,38050,341
20250408,141500,4965551225,38100,38100,38150,38050,455
20250408,141400,4948219625,38100,38050,38150,38050,347
20250408,141300,4934992375,38100,38150,38200,38050,399
20250408,141200,4919779525,38150,38050,38200,38050,491
20250408,141100,4901056475,38100,38200,38200,38100,480
20250408,141000,4882740375,38200,38200,38200,38150,309
20250408,140900,4870940925,38150,38150,38200,38050,613
20250408,140800,4847558475,38150,38200,38200,38100,586
20250408,140700,4825201425,38200,38100,38200,38050,643
20250408,140600,4800674925,38100,38100,38150,38050,447
20250408,140500,4783650875,38100,38150,38150,38050,263
20250408,140400,4773628425,38150,38200,38200,38100,242
20250408,140300,4764394575,38200,38200,38250,38150,195
20250408,140200,4756948375,38250,38250,38250,38200,358
20250408,140100,4743265625,38250,38250,38300,38200,272
20250408,140000,4732866975,38200,38200,38250,38100,510
20250408,135900,4713389925,38150,38200,38200,38150,226
20250408,135800,4704762225,38200,38200,38200,38150,200
20250408,135700,4697128575,38150,38150,38200,38100,435
20250408,135600,4680527125,38200,38100,38200,38100,493
20250408,135500,4661722175,38150,38150,38200,38100,218
20250408,135400,4653409175,38150,38150,38200,38150,184
20250408,135300,4646385275,38200,38100,38250,38100,888
20250408,135200,4612500175,38100,38100,38150,38100,280
20250408,135100,4601827725,38150,38100,38150,38050,434
20250408,135000,4585290275,38050,38100,38100,38050,301
20250408,134900,4573826425,38100,38100,38150,38000,580
20250408,134800,4551753175,38100,38050,38150,38000,897
20250408,134700,4517614075,38000,38100,38100,37950,277
20250408,134600,4507083675,37950,38050,38100,37950,1053
20250408,134500,4467048025,37950,38000,38100,37950,458
20250408,134400,4449640075,38000,38050,38100,37950,435
20250408,134300,4433091825,38050,38150,38150,37950,316
20250408,134200,4421078125,38050,38000,38150,38000,722
20250408,134100,4393619625,38050,38100,38150,38000,888
20250408,134000,4359847475,38100,38050,38100,38000,861
20250408,133900,4327077025,38050,38050,38100,38000,400
20250408,133800,4311854625,38000,38050,38100,38000,476
20250408,133700,4293756125,38050,38050,38100,38000,277
20250408,133600,4283215325,38100,38050,38100,38000,873
20250408,133500,4249987875,38000,38050,38050,38000,631
20250408,133400,4226008175,38050,38050,38100,38050,335
20250408,133300,4213261125,38050,38100,38150,38050,983
20250408,133200,4175813075,38100,38150,38200,38100,333
20250408,133100,4163115725,38150,38250,38250,38150,283
20250408,133000,4152310725,38250,38300,38300,38200,218
20250408,132900,4143978275,38300,38250,38300,38250,124
20250408,132800,4139232625,38250,38250,38300,38250,266
20250408,132700,4129051925,38300,38350,38400,38250,565
20250408,132600,4107392725,38350,38350,38350,38300,521
20250408,132500,4087437825,38300,38300,38450,38300,575
20250408,132400,4065371975,38300,38400,38450,38300,531
20250408,132300,4045000175,38450,38400,38450,38400,106
20250408,132200,4040928875,38400,38400,38450,38350,552
20250408,132100,4019731325,38400,38300,38400,38300,527
20250408,132000,3999530225,38350,38350,38400,38300,662
20250408,131900,3974142875,38350,38300,38400,38250,1089
20250408,131800,3932389325,38350,38250,38350,38250,531
20250408,131700,3912054425,38250,38300,38350,38250,87
20250408,131600,3908722025,38300,38300,38350,38300,191
20250408,131500,3901406275,38350,38350,38350,38300,67
20250408,131400,3898839325,38350,38300,38350,38300,147
20250408,131300,3893207625,38300,38300,38350,38250,307
20250408,131200,3881450075,38300,38350,38350,38300,97
20250408,131100,3877734275,38250,38200,38350,38200,1235
20250408,131000,3830472425,38250,38200,38300,38150,1002
20250408,130900,3792178775,38200,38200,38200,38150,247
20250408,130800,3782746075,38250,38150,38250,38150,1053
20250408,130700,3742519375,38150,38150,38200,38100,509
20250408,130600,3723100825,38150,38100,38200,38100,333
20250408,130500,3710399075,38100,38000,38150,38000,272
20250408,130400,3700038025,38100,38050,38100,38000,618
20250408,130300,3676522225,38050,38100,38100,38050,1047
20250408,130200,3636643175,38150,38100,38150,38100,156
20250408,130100,3630697875,38100,38100,38200,38100,194
20250408,130000,3623301025,38150,38100,38200,38100,881
20250408,125900,3589690850,38150,38100,38150,38050,465
20250408,125800,3571969950,38100,38100,38150,38050,623
20250408,125700,3548215350,38100,38150,38200,38100,216
20250408,125600,3539977950,38200,38100,38200,38100,266
20250408,125500,3529831900,38050,38150,38200,38050,907
20250408,125400,3495244000,38200,38150,38200,38100,495
20250408,125300,3476362150,38150,38200,38200,38100,121
20250408,125200,3471748400,38150,38200,38250,38150,1072
20250408,125100,3430809750,38200,38200,38200,38100,696
20250408,125000,3404259850,38150,38150,38250,38150,655
20250408,124900,3379236350,38200,38200,38250,38150,283
20250408,124800,3368428250,38250,38200,38250,38200,64
20250408,124700,3365982050,38250,38250,38250,38200,125
20250408,124600,3361206300,38250,38150,38300,38150,826
20250408,124500,3329626550,38200,38200,38250,38150,417
20250408,124400,3313696450,38200,38200,38250,38200,256
20250408,124300,3303917150,38200,38200,38250,38200,90
20250408,124200,3300478925,38250,38200,38250,38150,344
20250408,124100,3287336875,38200,38200,38250,38200,86
20250408,124000,3284051425,38250,38200,38250,38200,124
20250408,123900,3279314475,38200,38250,38250,38200,378
20250408,123800,3264865825,38200,38250,38250,38200,33
20250408,123700,3263604675,38200,38200,38250,38150,422
20250408,123600,3247487525,38200,38250,38300,38200,118
20250408,123500,3242975625,38300,38250,38300,38150,1484
20250408,123400,3186233375,38250,38300,38300,38250,94
20250408,123300,3182635325,38250,38300,38300,38200,311
20250408,123200,3170743025,38200,38250,38350,38200,746
20250408,123100,3142191675,38300,38250,38300,38200,406
20250408,123000,3126669925,38250,38250,38300,38150,341
20250408,122900,3113636875,38250,38250,38250,38200,60
20250408,122800,3111343075,38200,38250,38300,38200,344
20250408,122700,3098188425,38250,38250,38300,38200,449
20250408,122600,3081015225,38250,38200,38250,38200,297
20250408,122500,3069669525,38250,38250,38250,38200,286
20250408,122400,3058733975,38300,38250,38300,38250,206
20250408,122300,3050852225,38250,38300,38300,38250,240
20250408,122200,3041671925,38200,38300,38300,38200,230
20250408,122100,3032875425,38300,38250,38350,38250,399
20250408,122000,3017598525,38300,38200,38300,38200,297
20250408,121900,3006240825,38250,38200,38250,38150,236
20250408,121800,2997225825,38250,38250,38300,38150,1096
20250408,121700,2955317775,38250,38300,38350,38250,284
20250408,121600,2944452075,38300,38300,38350,38250,318
20250408,121500,2932274225,38300,38350,38400,38300,706
20250408,121400,2905204525,38300,38400,38400,38300,1864
20250408,121300,2833747275,38450,38400,38450,38400,327
20250408,121200,2821189825,38400,38450,38550,38400,383
20250408,121100,2806468825,38400,38550,38550,38400,623
20250408,121000,2782509425,38450,38550,38550,38450,1294
20250408,120900,2732685275,38550,38550,38600,38500,1934
20250408,120800,2658158775,38600,38550,38600,38500,633
20250408,120700,2633757075,38550,38600,38600,38550,260
20250408,120600,2623728425,38650,38650,38700,38600,271
20250408,120500,2613257575,38650,38700,38700,38600,429
20250408,120400,2596676475,38650,38700,38750,38650,601
20250408,120300,2573417575,38700,38700,38750,38650,485
20250408,120200,2554652275,38700,38700,38800,38650,226
20250408,120100,2545910275,38650,38650,38700,38600,284
20250408,120000,2534937625,38650,38750,38750,38650,176
20250408,115900,2528129825,38750,38700,38950,38650,380
20250408,115800,2513414525,38750,38800,38800,38700,450
20250408,115700,2495983325,38750,38700,38800,38700,134
20250408,115600,2490789075,38700,38800,38850,38700,418
20250408,115500,2474581475,38750,38850,38900,38750,441
20250408,115400,2457472725,38800,38900,38900,38800,315
20250408,115300,2445234775,38800,38900,38900,38750,1141
20250408,115200,2400915225,38900,38850,38950,38850,222
20250408,115100,2392279625,38850,38900,38950,38850,141
20250408,115000,2386792725,38900,38900,39000,38900,210
20250408,114900,2378617725,38900,38950,39000,38900,493
20250408,114800,2359407775,39000,39000,39000,38950,101
20250408,114700,2355471025,39000,39000,39000,38950,364
20250408,114600,2341291575,38950,39050,39100,38950,222
20250408,114500,2332635925,39050,38950,39100,38900,551
20250408,114400,2311156725,39000,38950,39000,38950,185
20250408,114300,2303948925,38950,38950,39000,38900,591
20250408,114200,2280929975,38950,39000,39000,38950,219
20250408,114100,2272397375,39000,39000,39000,38900,281
20250408,114000,2261452325,38950,39000,39000,38950,198
20250408,113900,2253738175,38950,39000,39000,38950,190
20250408,113800,2246334675,39000,39100,39100,38950,320
20250408,113700,2233859375,39100,39100,39100,39050,353
20250408,113600,2220069475,39100,39000,39100,38950,801
20250408,113500,2188831225,38950,39000,39000,38950,105
20250408,113400,2184739425,38950,39000,39050,38950,263
20250408,113300,2174488675,39000,39050,39050,38950,322
20250408,113200,2161930125,39050,39050,39050,39000,392
20250408,113100,2146637675,39050,39100,39100,39050,346
20250408,113000,2133123375,39100,39100,39150,39100,276
20250408,112900,2122326125,39100,39150,39200,39100,635
20250408,112800,2097474275,39100,39150,39150,39100,82
20250408,112700,2094267325,39100,39150,39200,39100,217
20250408,112600,2085771225,39200,39150,39200,39150,155
20250408,112500,2079702025,39150,39200,39200,39150,174
20250408,112400,2072887525,39200,39100,39200,39100,210
20250408,112300,2064664875,39150,39200,39200,39100,286
20250408,112200,2053470525,39150,39200,39200,39150,291
20250408,112100,2042077325,39200,39250,39250,39150,153
20250408,112000,2036078125,39250,39250,39250,39200,240
20250408,111900,2026668775,39200,39250,39250,39200,117
20250408,111800,2022080625,39250,39150,39300,39150,185
20250408,111700,2014825875,39150,39100,39250,39100,473
20250408,111600,1996292175,39150,39200,39200,39150,107
20250408,111500,1992102375,39200,39200,39250,39150,373
20250408,111400,1977483125,39200,39250,39300,39150,284
20250408,111300,1966344525,39250,39300,39300,39250,151
20250408,111200,1960416525,39250,39300,39350,39200,301
20250408,111100,1948590125,39350,39350,39400,39300,246
20250408,111000,1938908875,39400,39350,39400,39350,159
20250408,110900,1932651525,39400,39400,39400,39350,122
20250408,110800,1927849125,39350,39400,39450,39300,511
20250408,110700,1907721125,39350,39400,39450,39350,275
20250408,110600,1896886325,39450,39450,39500,39350,2588
20250408,110500,1794878075,39450,39450,39500,39450,120
20250408,110400,1790142625,39450,39400,39500,39400,374
20250408,110300,1775388475,39450,39500,39500,39400,196
20250408,110200,1767661025,39450,39400,39500,39400,128
20250408,110100,1762611925,39450,39500,39500,39450,198
20250408,110000,1754798975,39450,39300,39450,39300,379
20250408,105900,1739862725,39350,39400,39400,39300,213
20250408,105800,1731481075,39350,39400,39400,39350,278
20250408,105700,1720536275,39400,39400,39450,39350,292
20250408,105600,1709028925,39450,39400,39450,39400,279
20250408,105500,1698033975,39350,39300,39400,39250,1376
20250408,105400,1643889875,39400,39350,39400,39250,304
20250408,105300,1631938525,39300,39350,39350,39200,631
20250408,105200,1607156825,39300,39300,39350,39300,125
20250408,105100,1602244125,39300,39350,39400,39300,183
20250408,105000,1595042250,39350,39350,39400,39350,1011
20250408,104900,1555253250,39350,39200,39350,39200,1276
20250408,104800,1505152050,39250,39200,39250,39200,587
20250408,104700,1482118150,39250,39250,39250,39200,22
20250408,104600,1481255150,39250,39200,39250,39200,738
20250408,104500,1452320250,39250,39100,39250,39100,626
20250408,104400,1427794400,39100,39050,39150,39050,227
20250408,104300,1418920000,39100,39050,39100,39050,195
20250408,104200,1411297800,39100,39100,39100,39050,63
20250408,104100,1408835750,39050,39050,39100,39050,303
20250408,104000,1397003150,39100,39050,39100,39000,598
20250408,103900,1373643250,39050,39000,39050,39000,220
20250408,103800,1365061500,39050,38850,39050,38800,825
20250408,103700,1332954100,38850,38800,38850,38800,580
20250408,103600,1310437950,38750,38700,38750,38700,466
20250408,103500,1292385100,38750,38700,38750,38700,36
20250408,103400,1290991450,38700,38750,38800,38700,377
20250408,103300,1276386550,38750,38800,38900,38750,259
20250408,103200,1266338450,38800,38800,38800,38750,381
20250408,103100,1251557400,38800,38850,38850,38800,234
20250408,103000,1242469400,38900,38900,38950,38800,985
20250408,102900,1204192600,38900,38950,39000,38900,464
20250408,102800,1186122800,38950,38950,39000,38950,93
20250408,102700,1182500150,38950,39000,39000,38950,97
20250408,102600,1178721200,38950,39000,39000,38950,49
20250408,102500,1176811000,38950,38950,39000,38900,373
20250408,102400,1162282900,38900,38900,38950,38900,156
20250408,102300,1156210650,38900,38900,38950,38900,130
20250408,102200,1151153200,38950,38850,38950,38850,510
20250408,102100,1131308150,38850,38850,38900,38850,292
20250408,102000,1119963100,38850,38850,38900,38850,185
20250408,101900,1112775200,38900,38850,38900,38850,82
20250408,101800,1109587500,38900,38900,38950,38850,850
20250408,101700,1076521750,38900,38900,38950,38900,309
20250408,101600,1064500850,38950,38950,38950,38900,359
20250408,101500,1050522050,39000,38950,39000,38950,104
20250408,101400,1046470150,38900,38950,39000,38900,190
20250408,101300,1039073350,38900,38950,39000,38900,109
20250408,101200,1034829250,38950,38950,39000,38900,56
20250408,101100,1032647300,39050,39100,39100,38950,410
20250408,101000,1016653500,39100,39000,39100,39000,169
20250408,100900,1010055500,39000,39000,39050,38950,51
20250408,100800,1008067100,39050,38950,39050,38950,67
20250408,100700,1005454100,38950,38950,39000,38900,243
20250408,100600,995991400,38950,39000,39000,38950,1767
20250408,100500,927165900,39000,38950,39000,38950,57
20250408,100400,924945700,39000,39050,39050,39000,162
20250408,100300,918626900,39050,39150,39150,39000,15
20250408,100200,918041100,39000,39050,39050,39000,42
20250408,100100,916403000,39150,39050,39150,38950,1641
20250408,100000,852456350,39050,39100,39100,39000,675
20250408,095900,826103600,39100,39150,39150,39100,53
20250408,095800,824029150,39100,39200,39200,39100,713
20250408,095700,796131950,39200,39200,39250,39150,178
20250408,095600,789154900,39250,39300,39350,39250,283
20250408,095500,778034000,39300,39400,39400,39300,182
20250408,095400,770875850,39400,39400,39400,39350,145
20250408,095300,765166400,39400,39400,39400,39400,64
20250408,095200,762644800,39450,39350,39450,39300,631
20250408,095100,737796650,39400,39400,39400,39350,66
20250408,095000,735198850,39400,39350,39450,39350,500
20250408,094900,715513700,39350,39300,39400,39200,282
20250408,094800,704429650,39400,39400,39400,39350,338
20250408,094700,691126850,39400,39550,39550,39400,354
20250408,094600,677169950,39350,39400,39450,39350,93
20250408,094500,673505900,39400,39400,39500,39400,578
20250408,094400,650718450,39450,39300,39450,39300,297
20250408,094300,639028000,39300,39450,39450,39300,101
20250408,094200,635048200,39450,39400,39450,39300,184
20250408,094100,627811100,39350,39250,39350,39200,272
20250408,094000,617120400,39200,39200,39400,39200,745
20250408,093900,587830800,39150,39200,39350,39150,583
20250408,093800,564947000,39200,39250,39300,39200,451
20250408,093700,547267450,39300,39300,39300,39250,132
20250408,093600,542085850,39300,39300,39400,39250,102
20250408,093500,538079000,39250,39400,39450,39200,561
20250408,093400,516019750,39350,39200,39350,39200,376
20250408,093300,501262400,39200,39200,39200,39100,678
20250408,093200,474741650,39200,39250,39250,39150,79
20250408,093100,471646050,39250,39200,39250,39150,406
20250408,093000,455736725,39200,39300,39300,39200,154
20250408,092900,449695125,39300,39200,39300,39150,140
20250408,092800,444205975,39150,39150,39300,39100,357
20250408,092700,430226975,39200,39300,39300,39200,599
20250408,092600,406727150,39400,39150,39400,39150,857
20250408,092500,373097450,39150,39100,39250,39100,364
20250408,092400,358852150,39100,39100,39250,39100,218
20250408,092300,350325300,39100,39300,39300,39050,361
20250408,092200,336206400,39150,39200,39300,39100,307
20250408,092100,324189950,39200,39200,39250,39150,358
20250408,092000,310150800,39150,39250,39250,39050,366
20250408,091900,295823200,39150,39300,39300,39050,243
20250408,091800,286306700,39250,39150,39300,39150,62
20250408,091700,283875950,39150,39250,39300,39100,526
20250408,091600,263281850,39250,39350,39400,39250,219
20250408,091500,254681100,39250,39300,39450,39250,320
20250408,091400,242099750,39200,39150,39300,39150,200
20250408,091300,234256200,39400,39250,39450,39150,245
20250408,091200,224646900,39400,39350,39400,39200,547
20250408,091100,203143250,39350,39400,39400,39300,35
20250408,091000,201767250,39250,39450,39450,39250,126
20250408,090900,196817650,39450,39350,39450,39350,151
20250408,090800,190873950,39450,39300,39450,39300,143
20250408,090700,185236200,39300,39300,39450,39250,299
20250408,090600,173495600,39300,39500,39600,39300,361
20250408,090500,159285300,39450,39500,39650,39450,442
20250408,090400,141818000,39650,39500,39800,39500,221
20250408,090300,133079800,39500,39850,39900,39450,503
20250408,090200,113114150,39850,39400,39850,39400,597
20250408,090100,89416950,39500,39450,39650,39350,739
20250408,090000,60252500,39750,39450,39900,39400,1526
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 210500 6736558150 38200 38200 38200 38200 9528
3 20250408 210400 6736558150 38200 38200 38200 38200 0
4 20250408 210300 6736558150 38200 38200 38200 38200 0
5 20250408 210200 6736558150 38200 38200 38200 38200 0
6 20250408 210100 6736558150 38200 38200 38200 38200 0
7 20250408 210000 6736558150 38200 38200 38200 38200 0
8 20250408 205900 6736558150 38200 38200 38200 38200 0
9 20250408 205800 6736558150 38200 38200 38200 38200 0
10 20250408 205700 6736558150 38200 38200 38200 38200 0
11 20250408 205600 6736558150 38200 38200 38200 38200 0
12 20250408 205500 6736558150 38200 38200 38200 38200 0
13 20250408 205400 6736558150 38200 38200 38200 38200 0
14 20250408 205300 6736558150 38200 38200 38200 38200 0
15 20250408 205200 6736558150 38200 38200 38200 38200 0
16 20250408 205100 6736558150 38200 38200 38200 38200 0
17 20250408 205000 6736558150 38200 38200 38200 38200 0
18 20250408 204900 6736558150 38200 38200 38200 38200 0
19 20250408 204800 6736558150 38200 38200 38200 38200 0
20 20250408 204700 6736558150 38200 38200 38200 38200 0
21 20250408 204600 6736558150 38200 38200 38200 38200 0
22 20250408 204500 6736558150 38200 38200 38200 38200 0
23 20250408 204400 6736558150 38200 38200 38200 38200 0
24 20250408 204300 6736558150 38200 38200 38200 38200 0
25 20250408 204200 6736558150 38200 38200 38200 38200 0
26 20250408 204100 6736558150 38200 38200 38200 38200 0
27 20250408 204000 6736558150 38200 38200 38200 38200 0
28 20250408 203900 6736558150 38200 38200 38200 38200 0
29 20250408 203800 6736558150 38200 38200 38200 38200 0
30 20250408 203700 6736558150 38200 38200 38200 38200 0
31 20250408 203600 6736558150 38200 38200 38200 38200 0
32 20250408 203500 6736558150 38200 38200 38200 38200 9528
33 20250408 203400 6736558150 38200 38200 38200 38200 0
34 20250408 203300 6736558150 38200 38200 38200 38200 0
35 20250408 203200 6736558150 38200 38200 38200 38200 0
36 20250408 203100 6736558150 38200 38200 38200 38200 0
37 20250408 203000 6736558150 38200 38200 38200 38200 0
38 20250408 202900 6736558150 38200 38200 38200 38200 0
39 20250408 202800 6736558150 38200 38200 38200 38200 0
40 20250408 202700 6736558150 38200 38200 38200 38200 0
41 20250408 202600 6736558150 38200 38200 38200 38200 0
42 20250408 202500 6736558150 38200 38200 38200 38200 0
43 20250408 202400 6736558150 38200 38200 38200 38200 0
44 20250408 202300 6736558150 38200 38200 38200 38200 0
45 20250408 202200 6736558150 38200 38200 38200 38200 0
46 20250408 202100 6736558150 38200 38200 38200 38200 0
47 20250408 202000 6736558150 38200 38200 38200 38200 0
48 20250408 201900 6736558150 38200 38200 38200 38200 0
49 20250408 201800 6736558150 38200 38200 38200 38200 0
50 20250408 201700 6736558150 38200 38200 38200 38200 0
51 20250408 201600 6736558150 38200 38200 38200 38200 0
52 20250408 201500 6736558150 38200 38200 38200 38200 0
53 20250408 201400 6736558150 38200 38200 38200 38200 0
54 20250408 201300 6736558150 38200 38200 38200 38200 0
55 20250408 201200 6736558150 38200 38200 38200 38200 0
56 20250408 201100 6736558150 38200 38200 38200 38200 0
57 20250408 201000 6736558150 38200 38200 38200 38200 0
58 20250408 200900 6736558150 38200 38200 38200 38200 0
59 20250408 200800 6736558150 38200 38200 38200 38200 0
60 20250408 200700 6736558150 38200 38200 38200 38200 0
61 20250408 200600 6736558150 38200 38200 38200 38200 0
62 20250408 200500 6736558150 38200 38200 38200 38200 9528
63 20250408 200400 6736558150 38200 38200 38200 38200 0
64 20250408 200300 6736558150 38200 38200 38200 38200 0
65 20250408 200200 6736558150 38200 38200 38200 38200 0
66 20250408 200100 6736558150 38200 38200 38200 38200 0
67 20250408 200000 6736558150 38200 38200 38200 38200 0
68 20250408 195900 6736558150 38200 38200 38200 38200 0
69 20250408 195800 6736558150 38200 38200 38200 38200 0
70 20250408 195700 6736558150 38200 38200 38200 38200 0
71 20250408 195600 6736558150 38200 38200 38200 38200 0
72 20250408 195500 6736558150 38200 38200 38200 38200 0
73 20250408 195400 6736558150 38200 38200 38200 38200 0
74 20250408 195300 6736558150 38200 38200 38200 38200 0
75 20250408 195200 6736558150 38200 38200 38200 38200 0
76 20250408 195100 6736558150 38200 38200 38200 38200 0
77 20250408 195000 6736558150 38200 38200 38200 38200 0
78 20250408 194900 6736558150 38200 38200 38200 38200 0
79 20250408 194800 6736558150 38200 38200 38200 38200 0
80 20250408 194700 6736558150 38200 38200 38200 38200 0
81 20250408 194600 6736558150 38200 38200 38200 38200 0
82 20250408 194500 6736558150 38200 38200 38200 38200 0
83 20250408 194400 6736558150 38200 38200 38200 38200 0
84 20250408 194300 6736558150 38200 38200 38200 38200 0
85 20250408 194200 6736558150 38200 38200 38200 38200 0
86 20250408 194100 6736558150 38200 38200 38200 38200 0
87 20250408 194000 6736558150 38200 38200 38200 38200 0
88 20250408 193900 6736558150 38200 38200 38200 38200 0
89 20250408 193800 6736558150 38200 38200 38200 38200 0
90 20250408 193700 6736558150 38200 38200 38200 38200 0
91 20250408 193600 6736558150 38200 38200 38200 38200 0
92 20250408 193500 6736558150 38200 38200 38200 38200 9528
93 20250408 193400 6736558150 38200 38200 38200 38200 0
94 20250408 193300 6736558150 38200 38200 38200 38200 0
95 20250408 193200 6736558150 38200 38200 38200 38200 0
96 20250408 193100 6736558150 38200 38200 38200 38200 0
97 20250408 193000 6736558150 38200 38200 38200 38200 0
98 20250408 192900 6736558150 38200 38200 38200 38200 0
99 20250408 192800 6736558150 38200 38200 38200 38200 0
100 20250408 192700 6736558150 38200 38200 38200 38200 0
101 20250408 192600 6736558150 38200 38200 38200 38200 0
102 20250408 192500 6736558150 38200 38200 38200 38200 0
103 20250408 192400 6736558150 38200 38200 38200 38200 0
104 20250408 192300 6736558150 38200 38200 38200 38200 0
105 20250408 192200 6736558150 38200 38200 38200 38200 0
106 20250408 192100 6736558150 38200 38200 38200 38200 0
107 20250408 192000 6736558150 38200 38200 38200 38200 0
108 20250408 191900 6736558150 38200 38200 38200 38200 0
109 20250408 191800 6736558150 38200 38200 38200 38200 0
110 20250408 191700 6736558150 38200 38200 38200 38200 0
111 20250408 191600 6736558150 38200 38200 38200 38200 0
112 20250408 191500 6736558150 38200 38200 38200 38200 0
113 20250408 191400 6736558150 38200 38200 38200 38200 0
114 20250408 191300 6736558150 38200 38200 38200 38200 0
115 20250408 191200 6736558150 38200 38200 38200 38200 0
116 20250408 191100 6736558150 38200 38200 38200 38200 0
117 20250408 191000 6736558150 38200 38200 38200 38200 0
118 20250408 190900 6736558150 38200 38200 38200 38200 0
119 20250408 190800 6736558150 38200 38200 38200 38200 0
120 20250408 190700 6736558150 38200 38200 38200 38200 0
121 20250408 190600 6736558150 38200 38200 38200 38200 0
122 20250408 190500 6736558150 38200 38200 38200 38200 9528
123 20250408 190400 6736558150 38200 38200 38200 38200 0
124 20250408 190300 6736558150 38200 38200 38200 38200 0
125 20250408 190200 6736558150 38200 38200 38200 38200 0
126 20250408 190100 6736558150 38200 38200 38200 38200 0
127 20250408 190000 6736558150 38200 38200 38200 38200 0
128 20250408 185900 6736558150 38200 38200 38200 38200 0
129 20250408 185800 6736558150 38200 38200 38200 38200 0
130 20250408 185700 6736558150 38200 38200 38200 38200 0
131 20250408 185600 6736558150 38200 38200 38200 38200 0
132 20250408 185500 6736558150 38200 38200 38200 38200 0
133 20250408 185400 6736558150 38200 38200 38200 38200 0
134 20250408 185300 6736558150 38200 38200 38200 38200 0
135 20250408 185200 6736558150 38200 38200 38200 38200 0
136 20250408 185100 6736558150 38200 38200 38200 38200 0
137 20250408 185000 6736558150 38200 38200 38200 38200 0
138 20250408 184900 6736558150 38200 38200 38200 38200 0
139 20250408 184800 6736558150 38200 38200 38200 38200 0
140 20250408 184700 6736558150 38200 38200 38200 38200 0
141 20250408 184600 6736558150 38200 38200 38200 38200 0
142 20250408 184500 6736558150 38200 38200 38200 38200 0
143 20250408 184400 6736558150 38200 38200 38200 38200 0
144 20250408 184300 6736558150 38200 38200 38200 38200 0
145 20250408 184200 6736558150 38200 38200 38200 38200 0
146 20250408 184100 6736558150 38200 38200 38200 38200 0
147 20250408 184000 6736558150 38200 38200 38200 38200 0
148 20250408 183900 6736558150 38200 38200 38200 38200 0
149 20250408 183800 6736558150 38200 38200 38200 38200 0
150 20250408 183700 6736558150 38200 38200 38200 38200 0
151 20250408 183600 6736558150 38200 38200 38200 38200 0
152 20250408 183500 6736558150 38200 38200 38200 38200 9528
153 20250408 183400 6736558150 38200 38200 38200 38200 0
154 20250408 183300 6736558150 38200 38200 38200 38200 0
155 20250408 183200 6736558150 38200 38200 38200 38200 0
156 20250408 183100 6736558150 38200 38200 38200 38200 0
157 20250408 183000 6736558150 38200 38200 38200 38200 0
158 20250408 182900 6736558150 38200 38200 38200 38200 0
159 20250408 182800 6736558150 38200 38200 38200 38200 0
160 20250408 182700 6736558150 38200 38200 38200 38200 0
161 20250408 182600 6736558150 38200 38200 38200 38200 0
162 20250408 182500 6736558150 38200 38200 38200 38200 0
163 20250408 182400 6736558150 38200 38200 38200 38200 0
164 20250408 182300 6736558150 38200 38200 38200 38200 0
165 20250408 182200 6736558150 38200 38200 38200 38200 0
166 20250408 182100 6736558150 38200 38200 38200 38200 0
167 20250408 182000 6736558150 38200 38200 38200 38200 0
168 20250408 181900 6736558150 38200 38200 38200 38200 0
169 20250408 181800 6736558150 38200 38200 38200 38200 0
170 20250408 181700 6736558150 38200 38200 38200 38200 0
171 20250408 181600 6736558150 38200 38200 38200 38200 0
172 20250408 181500 6736558150 38200 38200 38200 38200 0
173 20250408 181400 6736558150 38200 38200 38200 38200 0
174 20250408 181300 6736558150 38200 38200 38200 38200 0
175 20250408 181200 6736558150 38200 38200 38200 38200 0
176 20250408 181100 6736558150 38200 38200 38200 38200 0
177 20250408 181000 6736558150 38200 38200 38200 38200 0
178 20250408 180900 6736558150 38200 38200 38200 38200 0
179 20250408 180800 6736558150 38200 38200 38200 38200 0
180 20250408 180700 6736558150 38200 38200 38200 38200 0
181 20250408 180600 6736558150 38200 38200 38200 38200 0
182 20250408 180500 6736558150 38200 38200 38200 38200 9528
183 20250408 180400 6736558150 38200 38200 38200 38200 0
184 20250408 180300 6736558150 38200 38200 38200 38200 0
185 20250408 180200 6736558150 38200 38200 38200 38200 0
186 20250408 180100 6736558150 38200 38200 38200 38200 0
187 20250408 180000 6736558150 38200 38200 38200 38200 0
188 20250408 175900 6736558150 38200 38200 38200 38200 0
189 20250408 175800 6736558150 38200 38200 38200 38200 0
190 20250408 175700 6736558150 38200 38200 38200 38200 0
191 20250408 175600 6736558150 38200 38200 38200 38200 0
192 20250408 175500 6736558150 38200 38200 38200 38200 0
193 20250408 175400 6736558150 38200 38200 38200 38200 0
194 20250408 175300 6736558150 38200 38200 38200 38200 0
195 20250408 175200 6736558150 38200 38200 38200 38200 0
196 20250408 175100 6736558150 38200 38200 38200 38200 0
197 20250408 175000 6736558150 38200 38200 38200 38200 0
198 20250408 174900 6736558150 38200 38200 38200 38200 0
199 20250408 174800 6736558150 38200 38200 38200 38200 0
200 20250408 174700 6736558150 38200 38200 38200 38200 0
201 20250408 174600 6736558150 38200 38200 38200 38200 0
202 20250408 174500 6736558150 38200 38200 38200 38200 0
203 20250408 174400 6736558150 38200 38200 38200 38200 0
204 20250408 174300 6736558150 38200 38200 38200 38200 0
205 20250408 174200 6736558150 38200 38200 38200 38200 0
206 20250408 174100 6736558150 38200 38200 38200 38200 0
207 20250408 174000 6736558150 38200 38200 38200 38200 0
208 20250408 173900 6736558150 38200 38200 38200 38200 0
209 20250408 173800 6736558150 38200 38200 38200 38200 0
210 20250408 173700 6736558150 38200 38200 38200 38200 0
211 20250408 173600 6736558150 38200 38200 38200 38200 0
212 20250408 173500 6736558150 38200 38200 38200 38200 9528
213 20250408 173400 6736558150 38200 38200 38200 38200 0
214 20250408 173300 6736558150 38200 38200 38200 38200 0
215 20250408 173200 6736558150 38200 38200 38200 38200 0
216 20250408 173100 6736558150 38200 38200 38200 38200 0
217 20250408 173000 6736558150 38200 38200 38200 38200 0
218 20250408 172900 6736558150 38200 38200 38200 38200 0
219 20250408 172800 6736558150 38200 38200 38200 38200 0
220 20250408 172700 6736558150 38200 38200 38200 38200 0
221 20250408 172600 6736558150 38200 38200 38200 38200 0
222 20250408 172500 6736558150 38200 38200 38200 38200 0
223 20250408 172400 6736558150 38200 38200 38200 38200 0
224 20250408 172300 6736558150 38200 38200 38200 38200 0
225 20250408 172200 6736558150 38200 38200 38200 38200 0
226 20250408 172100 6736558150 38200 38200 38200 38200 0
227 20250408 172000 6736558150 38200 38200 38200 38200 0
228 20250408 171900 6736558150 38200 38200 38200 38200 0
229 20250408 171800 6736558150 38200 38200 38200 38200 0
230 20250408 171700 6736558150 38200 38200 38200 38200 0
231 20250408 171600 6736558150 38200 38200 38200 38200 0
232 20250408 171500 6736558150 38200 38200 38200 38200 0
233 20250408 171400 6736558150 38200 38200 38200 38200 0
234 20250408 171300 6736558150 38200 38200 38200 38200 0
235 20250408 171200 6736558150 38200 38200 38200 38200 0
236 20250408 171100 6736558150 38200 38200 38200 38200 0
237 20250408 171000 6736558150 38200 38200 38200 38200 0
238 20250408 170900 6736558150 38200 38200 38200 38200 0
239 20250408 170800 6736558150 38200 38200 38200 38200 0
240 20250408 170700 6736558150 38200 38200 38200 38200 0
241 20250408 170600 6736558150 38200 38200 38200 38200 0
242 20250408 170500 6736558150 38200 38200 38200 38200 9528
243 20250408 170400 6736558150 38200 38200 38200 38200 0
244 20250408 170300 6736558150 38200 38200 38200 38200 0
245 20250408 170200 6736558150 38200 38200 38200 38200 0
246 20250408 170100 6736558150 38200 38200 38200 38200 0
247 20250408 170000 6736558150 38200 38200 38200 38200 0
248 20250408 165900 6736558150 38200 38200 38200 38200 0
249 20250408 165800 6736558150 38200 38200 38200 38200 0
250 20250408 165700 6736558150 38200 38200 38200 38200 0
251 20250408 165600 6736558150 38200 38200 38200 38200 0
252 20250408 165500 6736558150 38200 38200 38200 38200 0
253 20250408 165400 6736558150 38200 38200 38200 38200 0
254 20250408 165300 6736558150 38200 38200 38200 38200 0
255 20250408 165200 6736558150 38200 38200 38200 38200 0
256 20250408 165100 6736558150 38200 38200 38200 38200 0
257 20250408 165000 6736558150 38200 38200 38200 38200 0
258 20250408 164900 6736558150 38200 38200 38200 38200 0
259 20250408 164800 6736558150 38200 38200 38200 38200 0
260 20250408 164700 6736558150 38200 38200 38200 38200 0
261 20250408 164600 6736558150 38200 38200 38200 38200 0
262 20250408 164500 6736558150 38200 38200 38200 38200 0
263 20250408 164400 6736558150 38200 38200 38200 38200 0
264 20250408 164300 6736558150 38200 38200 38200 38200 0
265 20250408 164200 6736558150 38200 38200 38200 38200 0
266 20250408 164100 6736558150 38200 38200 38200 38200 0
267 20250408 164000 6736558150 38200 38200 38200 38200 0
268 20250408 163900 6736558150 38200 38200 38200 38200 0
269 20250408 163800 6736558150 38200 38200 38200 38200 0
270 20250408 163700 6736558150 38200 38200 38200 38200 0
271 20250408 163600 6736558150 38200 38200 38200 38200 0
272 20250408 163500 6736558150 38200 38200 38200 38200 9528
273 20250408 163400 6736558150 38200 38200 38200 38200 0
274 20250408 163300 6736558150 38200 38200 38200 38200 0
275 20250408 163200 6736558150 38200 38200 38200 38200 0
276 20250408 163100 6736558150 38200 38200 38200 38200 0
277 20250408 163000 6736558150 38200 38200 38200 38200 0
278 20250408 162900 6736558150 38200 38200 38200 38200 0
279 20250408 162800 6736558150 38200 38200 38200 38200 0
280 20250408 162700 6736558150 38200 38200 38200 38200 0
281 20250408 162600 6736558150 38200 38200 38200 38200 0
282 20250408 162500 6736558150 38200 38200 38200 38200 0
283 20250408 162400 6736558150 38200 38200 38200 38200 0
284 20250408 162300 6736558150 38200 38200 38200 38200 0
285 20250408 162200 6736558150 38200 38200 38200 38200 0
286 20250408 162100 6736558150 38200 38200 38200 38200 0
287 20250408 162000 6736558150 38200 38200 38200 38200 0
288 20250408 161900 6736558150 38200 38200 38200 38200 0
289 20250408 161800 6736558150 38200 38200 38200 38200 0
290 20250408 161700 6736558150 38200 38200 38200 38200 0
291 20250408 161600 6736558150 38200 38200 38200 38200 0
292 20250408 161500 6736558150 38200 38200 38200 38200 0
293 20250408 161400 6736558150 38200 38200 38200 38200 0
294 20250408 161300 6736558150 38200 38200 38200 38200 0
295 20250408 161200 6736558150 38200 38200 38200 38200 0
296 20250408 161100 6736558150 38200 38200 38200 38200 0
297 20250408 161000 6736558150 38200 38200 38200 38200 0
298 20250408 160900 6736558150 38200 38200 38200 38200 0
299 20250408 160800 6736558150 38200 38200 38200 38200 0
300 20250408 160700 6736558150 38200 38200 38200 38200 0
301 20250408 160600 6736558150 38200 38200 38200 38200 0
302 20250408 160500 6736558150 38200 38200 38200 38200 9528
303 20250408 160400 6736558150 38200 38200 38200 38200 0
304 20250408 160300 6736558150 38200 38200 38200 38200 0
305 20250408 160200 6736558150 38200 38200 38200 38200 0
306 20250408 160100 6736558150 38200 38200 38200 38200 0
307 20250408 160000 6736558150 38200 38200 38200 38200 0
308 20250408 155900 6736558150 38200 38200 38200 38200 0
309 20250408 155800 6736558150 38200 38200 38200 38200 0
310 20250408 155700 6736558150 38200 38200 38200 38200 0
311 20250408 155600 6736558150 38200 38200 38200 38200 0
312 20250408 155500 6736558150 38200 38200 38200 38200 0
313 20250408 155400 6736558150 38200 38200 38200 38200 0
314 20250408 155300 6736558150 38200 38200 38200 38200 0
315 20250408 155200 6736558150 38200 38200 38200 38200 0
316 20250408 155100 6736558150 38200 38200 38200 38200 0
317 20250408 155000 6736558150 38200 38200 38200 38200 0
318 20250408 154900 6736558150 38200 38200 38200 38200 0
319 20250408 154800 6736558150 38200 38200 38200 38200 0
320 20250408 154700 6736558150 38200 38200 38200 38200 0
321 20250408 154600 6736558150 38200 38200 38200 38200 0
322 20250408 154500 6736558150 38200 38200 38200 38200 0
323 20250408 154400 6736558150 38200 38200 38200 38200 0
324 20250408 154300 6736558150 38200 38200 38200 38200 0
325 20250408 154200 6736558150 38200 38200 38200 38200 0
326 20250408 154100 6736558150 38200 38200 38200 38200 0
327 20250408 154000 6736558150 38200 38200 38200 38200 0
328 20250408 153900 6736558150 38200 38200 38200 38200 0
329 20250408 153800 6736558150 38200 38200 38200 38200 0
330 20250408 153700 6736558150 38200 38200 38200 38200 0
331 20250408 153600 6736558150 38200 38200 38200 38200 0
332 20250408 153500 6736558150 38200 38200 38200 38200 9528
333 20250408 153400 6736558150 38200 38200 38200 38200 0
334 20250408 153300 6736558150 38200 38200 38200 38200 0
335 20250408 153200 6736558150 38200 38200 38200 38200 0
336 20250408 153100 6736558150 38200 38200 38200 38200 0
337 20250408 153000 6736558150 38200 38200 38200 38200 9528
338 20250408 152900 6372588550 38200 38200 38200 38200 0
339 20250408 152800 6372588550 38200 38200 38200 38200 0
340 20250408 152700 6372588550 38200 38200 38200 38200 0
341 20250408 152600 6372588550 38200 38200 38200 38200 0
342 20250408 152500 6372588550 38200 38200 38200 38200 0
343 20250408 152400 6372588550 38200 38200 38200 38200 0
344 20250408 152300 6372588550 38200 38200 38200 38200 0
345 20250408 152200 6372588550 38200 38200 38200 38200 0
346 20250408 152100 6372588550 38200 38200 38200 38200 0
347 20250408 152000 6372588550 38200 38200 38200 38200 0
348 20250408 151900 6372588550 38200 38500 38500 38200 194
349 20250408 151800 6365158350 38200 38400 38450 38200 2016
350 20250408 151700 6287716400 38450 38450 38500 38400 418
351 20250408 151600 6271646200 38450 38500 38500 38400 361
352 20250408 151500 6257763850 38500 38500 38500 38400 753
353 20250408 151400 6228824500 38400 38500 38600 38400 639
354 20250408 151300 6204231150 38500 38450 38600 38450 447
355 20250408 151200 6187021800 38550 38400 38550 38400 432
356 20250408 151100 6170405600 38350 38250 38500 38250 975
357 20250408 151000 6132980000 38300 38300 38350 38200 458
358 20250408 150900 6115440500 38250 38200 38300 38200 539
359 20250408 150800 6094812650 38200 38300 38300 38200 305
360 20250408 150700 6083136000 38300 38250 38300 38200 457
361 20250408 150600 6065641150 38250 38300 38300 38250 568
362 20250408 150500 6043902650 38300 38250 38300 38250 369
363 20250408 150400 6029773700 38250 38250 38300 38150 1071
364 20250408 150300 5988802350 38250 38250 38300 38150 426
365 20250408 150200 5972497500 38250 38250 38300 38200 858
366 20250408 150100 5939665550 38250 38200 38250 38150 450
367 20250408 150000 5922472800 38150 38250 38300 38150 526
368 20250408 145900 5902372750 38250 38250 38300 38200 546
369 20250408 145800 5881487650 38200 38200 38250 38150 604
370 20250408 145700 5858399500 38100 38150 38200 38100 550
371 20250408 145600 5837418950 38100 38100 38150 38050 264
372 20250408 145500 5827351650 38100 38100 38150 38050 632
373 20250408 145400 5803275150 38100 38050 38100 38000 768
374 20250408 145300 5774045500 38000 38000 38050 38000 239
375 20250408 145200 5764953700 38000 38000 38100 38000 564
376 20250408 145100 5743484600 38000 38050 38100 38000 417
377 20250408 145000 5727618800 38000 37950 38050 37950 555
378 20250408 144900 5706523925 38000 38000 38000 37900 472
379 20250408 144800 5688602225 37950 38050 38050 37950 341
380 20250408 144700 5675645475 38000 38050 38050 37950 646
381 20250408 144600 5651088675 38000 38050 38050 38000 572
382 20250408 144500 5629332725 38000 38150 38150 38000 1078
383 20250408 144400 5588306875 38050 38200 38200 38050 288
384 20250408 144300 5577323225 38150 38150 38200 38100 358
385 20250408 144200 5563670975 38100 38150 38200 38100 547
386 20250408 144100 5542807375 38100 38150 38200 38100 348
387 20250408 144000 5529532825 38100 38100 38200 38050 338
388 20250408 143900 5516638075 38050 38150 38250 38050 325
389 20250408 143800 5504230725 38150 38200 38250 38100 310
390 20250408 143700 5492401525 38200 38050 38200 38050 878
391 20250408 143600 5458920375 38150 38200 38200 38000 427
392 20250408 143500 5442629825 38200 38150 38250 38150 402
393 20250408 143400 5427268925 38150 38200 38200 38150 290
394 20250408 143300 5416193475 38250 38200 38300 38150 432
395 20250408 143200 5399685275 38200 38200 38250 38150 306
396 20250408 143100 5387997925 38200 38150 38200 38050 568
397 20250408 143000 5366322125 38100 38050 38100 38000 715
398 20250408 142900 5339099325 38050 38100 38100 38000 483
399 20250408 142800 5320717075 38050 38100 38100 38050 362
400 20250408 142700 5306927325 38100 38100 38150 38050 347
401 20250408 142600 5293709275 38100 38000 38150 38000 362
402 20250408 142500 5279925075 38050 38050 38150 38050 604
403 20250408 142400 5256927825 38000 38000 38100 37950 374
404 20250408 142300 5242700575 38000 37950 38150 37950 634
405 20250408 142200 5218581925 38050 38050 38100 37950 439
406 20250408 142100 5201892225 38050 38050 38100 37950 398
407 20250408 142000 5186750275 38050 38050 38100 37950 461
408 20250408 141900 5169215225 38050 37950 38100 37950 673
409 20250408 141800 5143638325 37950 38000 38050 37950 654
410 20250408 141700 5118774475 38050 38050 38100 37950 3691
411 20250408 141600 4978544625 38050 38100 38150 38050 341
412 20250408 141500 4965551225 38100 38100 38150 38050 455
413 20250408 141400 4948219625 38100 38050 38150 38050 347
414 20250408 141300 4934992375 38100 38150 38200 38050 399
415 20250408 141200 4919779525 38150 38050 38200 38050 491
416 20250408 141100 4901056475 38100 38200 38200 38100 480
417 20250408 141000 4882740375 38200 38200 38200 38150 309
418 20250408 140900 4870940925 38150 38150 38200 38050 613
419 20250408 140800 4847558475 38150 38200 38200 38100 586
420 20250408 140700 4825201425 38200 38100 38200 38050 643
421 20250408 140600 4800674925 38100 38100 38150 38050 447
422 20250408 140500 4783650875 38100 38150 38150 38050 263
423 20250408 140400 4773628425 38150 38200 38200 38100 242
424 20250408 140300 4764394575 38200 38200 38250 38150 195
425 20250408 140200 4756948375 38250 38250 38250 38200 358
426 20250408 140100 4743265625 38250 38250 38300 38200 272
427 20250408 140000 4732866975 38200 38200 38250 38100 510
428 20250408 135900 4713389925 38150 38200 38200 38150 226
429 20250408 135800 4704762225 38200 38200 38200 38150 200
430 20250408 135700 4697128575 38150 38150 38200 38100 435
431 20250408 135600 4680527125 38200 38100 38200 38100 493
432 20250408 135500 4661722175 38150 38150 38200 38100 218
433 20250408 135400 4653409175 38150 38150 38200 38150 184
434 20250408 135300 4646385275 38200 38100 38250 38100 888
435 20250408 135200 4612500175 38100 38100 38150 38100 280
436 20250408 135100 4601827725 38150 38100 38150 38050 434
437 20250408 135000 4585290275 38050 38100 38100 38050 301
438 20250408 134900 4573826425 38100 38100 38150 38000 580
439 20250408 134800 4551753175 38100 38050 38150 38000 897
440 20250408 134700 4517614075 38000 38100 38100 37950 277
441 20250408 134600 4507083675 37950 38050 38100 37950 1053
442 20250408 134500 4467048025 37950 38000 38100 37950 458
443 20250408 134400 4449640075 38000 38050 38100 37950 435
444 20250408 134300 4433091825 38050 38150 38150 37950 316
445 20250408 134200 4421078125 38050 38000 38150 38000 722
446 20250408 134100 4393619625 38050 38100 38150 38000 888
447 20250408 134000 4359847475 38100 38050 38100 38000 861
448 20250408 133900 4327077025 38050 38050 38100 38000 400
449 20250408 133800 4311854625 38000 38050 38100 38000 476
450 20250408 133700 4293756125 38050 38050 38100 38000 277
451 20250408 133600 4283215325 38100 38050 38100 38000 873
452 20250408 133500 4249987875 38000 38050 38050 38000 631
453 20250408 133400 4226008175 38050 38050 38100 38050 335
454 20250408 133300 4213261125 38050 38100 38150 38050 983
455 20250408 133200 4175813075 38100 38150 38200 38100 333
456 20250408 133100 4163115725 38150 38250 38250 38150 283
457 20250408 133000 4152310725 38250 38300 38300 38200 218
458 20250408 132900 4143978275 38300 38250 38300 38250 124
459 20250408 132800 4139232625 38250 38250 38300 38250 266
460 20250408 132700 4129051925 38300 38350 38400 38250 565
461 20250408 132600 4107392725 38350 38350 38350 38300 521
462 20250408 132500 4087437825 38300 38300 38450 38300 575
463 20250408 132400 4065371975 38300 38400 38450 38300 531
464 20250408 132300 4045000175 38450 38400 38450 38400 106
465 20250408 132200 4040928875 38400 38400 38450 38350 552
466 20250408 132100 4019731325 38400 38300 38400 38300 527
467 20250408 132000 3999530225 38350 38350 38400 38300 662
468 20250408 131900 3974142875 38350 38300 38400 38250 1089
469 20250408 131800 3932389325 38350 38250 38350 38250 531
470 20250408 131700 3912054425 38250 38300 38350 38250 87
471 20250408 131600 3908722025 38300 38300 38350 38300 191
472 20250408 131500 3901406275 38350 38350 38350 38300 67
473 20250408 131400 3898839325 38350 38300 38350 38300 147
474 20250408 131300 3893207625 38300 38300 38350 38250 307
475 20250408 131200 3881450075 38300 38350 38350 38300 97
476 20250408 131100 3877734275 38250 38200 38350 38200 1235
477 20250408 131000 3830472425 38250 38200 38300 38150 1002
478 20250408 130900 3792178775 38200 38200 38200 38150 247
479 20250408 130800 3782746075 38250 38150 38250 38150 1053
480 20250408 130700 3742519375 38150 38150 38200 38100 509
481 20250408 130600 3723100825 38150 38100 38200 38100 333
482 20250408 130500 3710399075 38100 38000 38150 38000 272
483 20250408 130400 3700038025 38100 38050 38100 38000 618
484 20250408 130300 3676522225 38050 38100 38100 38050 1047
485 20250408 130200 3636643175 38150 38100 38150 38100 156
486 20250408 130100 3630697875 38100 38100 38200 38100 194
487 20250408 130000 3623301025 38150 38100 38200 38100 881
488 20250408 125900 3589690850 38150 38100 38150 38050 465
489 20250408 125800 3571969950 38100 38100 38150 38050 623
490 20250408 125700 3548215350 38100 38150 38200 38100 216
491 20250408 125600 3539977950 38200 38100 38200 38100 266
492 20250408 125500 3529831900 38050 38150 38200 38050 907
493 20250408 125400 3495244000 38200 38150 38200 38100 495
494 20250408 125300 3476362150 38150 38200 38200 38100 121
495 20250408 125200 3471748400 38150 38200 38250 38150 1072
496 20250408 125100 3430809750 38200 38200 38200 38100 696
497 20250408 125000 3404259850 38150 38150 38250 38150 655
498 20250408 124900 3379236350 38200 38200 38250 38150 283
499 20250408 124800 3368428250 38250 38200 38250 38200 64
500 20250408 124700 3365982050 38250 38250 38250 38200 125
501 20250408 124600 3361206300 38250 38150 38300 38150 826
502 20250408 124500 3329626550 38200 38200 38250 38150 417
503 20250408 124400 3313696450 38200 38200 38250 38200 256
504 20250408 124300 3303917150 38200 38200 38250 38200 90
505 20250408 124200 3300478925 38250 38200 38250 38150 344
506 20250408 124100 3287336875 38200 38200 38250 38200 86
507 20250408 124000 3284051425 38250 38200 38250 38200 124
508 20250408 123900 3279314475 38200 38250 38250 38200 378
509 20250408 123800 3264865825 38200 38250 38250 38200 33
510 20250408 123700 3263604675 38200 38200 38250 38150 422
511 20250408 123600 3247487525 38200 38250 38300 38200 118
512 20250408 123500 3242975625 38300 38250 38300 38150 1484
513 20250408 123400 3186233375 38250 38300 38300 38250 94
514 20250408 123300 3182635325 38250 38300 38300 38200 311
515 20250408 123200 3170743025 38200 38250 38350 38200 746
516 20250408 123100 3142191675 38300 38250 38300 38200 406
517 20250408 123000 3126669925 38250 38250 38300 38150 341
518 20250408 122900 3113636875 38250 38250 38250 38200 60
519 20250408 122800 3111343075 38200 38250 38300 38200 344
520 20250408 122700 3098188425 38250 38250 38300 38200 449
521 20250408 122600 3081015225 38250 38200 38250 38200 297
522 20250408 122500 3069669525 38250 38250 38250 38200 286
523 20250408 122400 3058733975 38300 38250 38300 38250 206
524 20250408 122300 3050852225 38250 38300 38300 38250 240
525 20250408 122200 3041671925 38200 38300 38300 38200 230
526 20250408 122100 3032875425 38300 38250 38350 38250 399
527 20250408 122000 3017598525 38300 38200 38300 38200 297
528 20250408 121900 3006240825 38250 38200 38250 38150 236
529 20250408 121800 2997225825 38250 38250 38300 38150 1096
530 20250408 121700 2955317775 38250 38300 38350 38250 284
531 20250408 121600 2944452075 38300 38300 38350 38250 318
532 20250408 121500 2932274225 38300 38350 38400 38300 706
533 20250408 121400 2905204525 38300 38400 38400 38300 1864
534 20250408 121300 2833747275 38450 38400 38450 38400 327
535 20250408 121200 2821189825 38400 38450 38550 38400 383
536 20250408 121100 2806468825 38400 38550 38550 38400 623
537 20250408 121000 2782509425 38450 38550 38550 38450 1294
538 20250408 120900 2732685275 38550 38550 38600 38500 1934
539 20250408 120800 2658158775 38600 38550 38600 38500 633
540 20250408 120700 2633757075 38550 38600 38600 38550 260
541 20250408 120600 2623728425 38650 38650 38700 38600 271
542 20250408 120500 2613257575 38650 38700 38700 38600 429
543 20250408 120400 2596676475 38650 38700 38750 38650 601
544 20250408 120300 2573417575 38700 38700 38750 38650 485
545 20250408 120200 2554652275 38700 38700 38800 38650 226
546 20250408 120100 2545910275 38650 38650 38700 38600 284
547 20250408 120000 2534937625 38650 38750 38750 38650 176
548 20250408 115900 2528129825 38750 38700 38950 38650 380
549 20250408 115800 2513414525 38750 38800 38800 38700 450
550 20250408 115700 2495983325 38750 38700 38800 38700 134
551 20250408 115600 2490789075 38700 38800 38850 38700 418
552 20250408 115500 2474581475 38750 38850 38900 38750 441
553 20250408 115400 2457472725 38800 38900 38900 38800 315
554 20250408 115300 2445234775 38800 38900 38900 38750 1141
555 20250408 115200 2400915225 38900 38850 38950 38850 222
556 20250408 115100 2392279625 38850 38900 38950 38850 141
557 20250408 115000 2386792725 38900 38900 39000 38900 210
558 20250408 114900 2378617725 38900 38950 39000 38900 493
559 20250408 114800 2359407775 39000 39000 39000 38950 101
560 20250408 114700 2355471025 39000 39000 39000 38950 364
561 20250408 114600 2341291575 38950 39050 39100 38950 222
562 20250408 114500 2332635925 39050 38950 39100 38900 551
563 20250408 114400 2311156725 39000 38950 39000 38950 185
564 20250408 114300 2303948925 38950 38950 39000 38900 591
565 20250408 114200 2280929975 38950 39000 39000 38950 219
566 20250408 114100 2272397375 39000 39000 39000 38900 281
567 20250408 114000 2261452325 38950 39000 39000 38950 198
568 20250408 113900 2253738175 38950 39000 39000 38950 190
569 20250408 113800 2246334675 39000 39100 39100 38950 320
570 20250408 113700 2233859375 39100 39100 39100 39050 353
571 20250408 113600 2220069475 39100 39000 39100 38950 801
572 20250408 113500 2188831225 38950 39000 39000 38950 105
573 20250408 113400 2184739425 38950 39000 39050 38950 263
574 20250408 113300 2174488675 39000 39050 39050 38950 322
575 20250408 113200 2161930125 39050 39050 39050 39000 392
576 20250408 113100 2146637675 39050 39100 39100 39050 346
577 20250408 113000 2133123375 39100 39100 39150 39100 276
578 20250408 112900 2122326125 39100 39150 39200 39100 635
579 20250408 112800 2097474275 39100 39150 39150 39100 82
580 20250408 112700 2094267325 39100 39150 39200 39100 217
581 20250408 112600 2085771225 39200 39150 39200 39150 155
582 20250408 112500 2079702025 39150 39200 39200 39150 174
583 20250408 112400 2072887525 39200 39100 39200 39100 210
584 20250408 112300 2064664875 39150 39200 39200 39100 286
585 20250408 112200 2053470525 39150 39200 39200 39150 291
586 20250408 112100 2042077325 39200 39250 39250 39150 153
587 20250408 112000 2036078125 39250 39250 39250 39200 240
588 20250408 111900 2026668775 39200 39250 39250 39200 117
589 20250408 111800 2022080625 39250 39150 39300 39150 185
590 20250408 111700 2014825875 39150 39100 39250 39100 473
591 20250408 111600 1996292175 39150 39200 39200 39150 107
592 20250408 111500 1992102375 39200 39200 39250 39150 373
593 20250408 111400 1977483125 39200 39250 39300 39150 284
594 20250408 111300 1966344525 39250 39300 39300 39250 151
595 20250408 111200 1960416525 39250 39300 39350 39200 301
596 20250408 111100 1948590125 39350 39350 39400 39300 246
597 20250408 111000 1938908875 39400 39350 39400 39350 159
598 20250408 110900 1932651525 39400 39400 39400 39350 122
599 20250408 110800 1927849125 39350 39400 39450 39300 511
600 20250408 110700 1907721125 39350 39400 39450 39350 275
601 20250408 110600 1896886325 39450 39450 39500 39350 2588
602 20250408 110500 1794878075 39450 39450 39500 39450 120
603 20250408 110400 1790142625 39450 39400 39500 39400 374
604 20250408 110300 1775388475 39450 39500 39500 39400 196
605 20250408 110200 1767661025 39450 39400 39500 39400 128
606 20250408 110100 1762611925 39450 39500 39500 39450 198
607 20250408 110000 1754798975 39450 39300 39450 39300 379
608 20250408 105900 1739862725 39350 39400 39400 39300 213
609 20250408 105800 1731481075 39350 39400 39400 39350 278
610 20250408 105700 1720536275 39400 39400 39450 39350 292
611 20250408 105600 1709028925 39450 39400 39450 39400 279
612 20250408 105500 1698033975 39350 39300 39400 39250 1376
613 20250408 105400 1643889875 39400 39350 39400 39250 304
614 20250408 105300 1631938525 39300 39350 39350 39200 631
615 20250408 105200 1607156825 39300 39300 39350 39300 125
616 20250408 105100 1602244125 39300 39350 39400 39300 183
617 20250408 105000 1595042250 39350 39350 39400 39350 1011
618 20250408 104900 1555253250 39350 39200 39350 39200 1276
619 20250408 104800 1505152050 39250 39200 39250 39200 587
620 20250408 104700 1482118150 39250 39250 39250 39200 22
621 20250408 104600 1481255150 39250 39200 39250 39200 738
622 20250408 104500 1452320250 39250 39100 39250 39100 626
623 20250408 104400 1427794400 39100 39050 39150 39050 227
624 20250408 104300 1418920000 39100 39050 39100 39050 195
625 20250408 104200 1411297800 39100 39100 39100 39050 63
626 20250408 104100 1408835750 39050 39050 39100 39050 303
627 20250408 104000 1397003150 39100 39050 39100 39000 598
628 20250408 103900 1373643250 39050 39000 39050 39000 220
629 20250408 103800 1365061500 39050 38850 39050 38800 825
630 20250408 103700 1332954100 38850 38800 38850 38800 580
631 20250408 103600 1310437950 38750 38700 38750 38700 466
632 20250408 103500 1292385100 38750 38700 38750 38700 36
633 20250408 103400 1290991450 38700 38750 38800 38700 377
634 20250408 103300 1276386550 38750 38800 38900 38750 259
635 20250408 103200 1266338450 38800 38800 38800 38750 381
636 20250408 103100 1251557400 38800 38850 38850 38800 234
637 20250408 103000 1242469400 38900 38900 38950 38800 985
638 20250408 102900 1204192600 38900 38950 39000 38900 464
639 20250408 102800 1186122800 38950 38950 39000 38950 93
640 20250408 102700 1182500150 38950 39000 39000 38950 97
641 20250408 102600 1178721200 38950 39000 39000 38950 49
642 20250408 102500 1176811000 38950 38950 39000 38900 373
643 20250408 102400 1162282900 38900 38900 38950 38900 156
644 20250408 102300 1156210650 38900 38900 38950 38900 130
645 20250408 102200 1151153200 38950 38850 38950 38850 510
646 20250408 102100 1131308150 38850 38850 38900 38850 292
647 20250408 102000 1119963100 38850 38850 38900 38850 185
648 20250408 101900 1112775200 38900 38850 38900 38850 82
649 20250408 101800 1109587500 38900 38900 38950 38850 850
650 20250408 101700 1076521750 38900 38900 38950 38900 309
651 20250408 101600 1064500850 38950 38950 38950 38900 359
652 20250408 101500 1050522050 39000 38950 39000 38950 104
653 20250408 101400 1046470150 38900 38950 39000 38900 190
654 20250408 101300 1039073350 38900 38950 39000 38900 109
655 20250408 101200 1034829250 38950 38950 39000 38900 56
656 20250408 101100 1032647300 39050 39100 39100 38950 410
657 20250408 101000 1016653500 39100 39000 39100 39000 169
658 20250408 100900 1010055500 39000 39000 39050 38950 51
659 20250408 100800 1008067100 39050 38950 39050 38950 67
660 20250408 100700 1005454100 38950 38950 39000 38900 243
661 20250408 100600 995991400 38950 39000 39000 38950 1767
662 20250408 100500 927165900 39000 38950 39000 38950 57
663 20250408 100400 924945700 39000 39050 39050 39000 162
664 20250408 100300 918626900 39050 39150 39150 39000 15
665 20250408 100200 918041100 39000 39050 39050 39000 42
666 20250408 100100 916403000 39150 39050 39150 38950 1641
667 20250408 100000 852456350 39050 39100 39100 39000 675
668 20250408 095900 826103600 39100 39150 39150 39100 53
669 20250408 095800 824029150 39100 39200 39200 39100 713
670 20250408 095700 796131950 39200 39200 39250 39150 178
671 20250408 095600 789154900 39250 39300 39350 39250 283
672 20250408 095500 778034000 39300 39400 39400 39300 182
673 20250408 095400 770875850 39400 39400 39400 39350 145
674 20250408 095300 765166400 39400 39400 39400 39400 64
675 20250408 095200 762644800 39450 39350 39450 39300 631
676 20250408 095100 737796650 39400 39400 39400 39350 66
677 20250408 095000 735198850 39400 39350 39450 39350 500
678 20250408 094900 715513700 39350 39300 39400 39200 282
679 20250408 094800 704429650 39400 39400 39400 39350 338
680 20250408 094700 691126850 39400 39550 39550 39400 354
681 20250408 094600 677169950 39350 39400 39450 39350 93
682 20250408 094500 673505900 39400 39400 39500 39400 578
683 20250408 094400 650718450 39450 39300 39450 39300 297
684 20250408 094300 639028000 39300 39450 39450 39300 101
685 20250408 094200 635048200 39450 39400 39450 39300 184
686 20250408 094100 627811100 39350 39250 39350 39200 272
687 20250408 094000 617120400 39200 39200 39400 39200 745
688 20250408 093900 587830800 39150 39200 39350 39150 583
689 20250408 093800 564947000 39200 39250 39300 39200 451
690 20250408 093700 547267450 39300 39300 39300 39250 132
691 20250408 093600 542085850 39300 39300 39400 39250 102
692 20250408 093500 538079000 39250 39400 39450 39200 561
693 20250408 093400 516019750 39350 39200 39350 39200 376
694 20250408 093300 501262400 39200 39200 39200 39100 678
695 20250408 093200 474741650 39200 39250 39250 39150 79
696 20250408 093100 471646050 39250 39200 39250 39150 406
697 20250408 093000 455736725 39200 39300 39300 39200 154
698 20250408 092900 449695125 39300 39200 39300 39150 140
699 20250408 092800 444205975 39150 39150 39300 39100 357
700 20250408 092700 430226975 39200 39300 39300 39200 599
701 20250408 092600 406727150 39400 39150 39400 39150 857
702 20250408 092500 373097450 39150 39100 39250 39100 364
703 20250408 092400 358852150 39100 39100 39250 39100 218
704 20250408 092300 350325300 39100 39300 39300 39050 361
705 20250408 092200 336206400 39150 39200 39300 39100 307
706 20250408 092100 324189950 39200 39200 39250 39150 358
707 20250408 092000 310150800 39150 39250 39250 39050 366
708 20250408 091900 295823200 39150 39300 39300 39050 243
709 20250408 091800 286306700 39250 39150 39300 39150 62
710 20250408 091700 283875950 39150 39250 39300 39100 526
711 20250408 091600 263281850 39250 39350 39400 39250 219
712 20250408 091500 254681100 39250 39300 39450 39250 320
713 20250408 091400 242099750 39200 39150 39300 39150 200
714 20250408 091300 234256200 39400 39250 39450 39150 245
715 20250408 091200 224646900 39400 39350 39400 39200 547
716 20250408 091100 203143250 39350 39400 39400 39300 35
717 20250408 091000 201767250 39250 39450 39450 39250 126
718 20250408 090900 196817650 39450 39350 39450 39350 151
719 20250408 090800 190873950 39450 39300 39450 39300 143
720 20250408 090700 185236200 39300 39300 39450 39250 299
721 20250408 090600 173495600 39300 39500 39600 39300 361
722 20250408 090500 159285300 39450 39500 39650 39450 442
723 20250408 090400 141818000 39650 39500 39800 39500 221
724 20250408 090300 133079800 39500 39850 39900 39450 503
725 20250408 090200 113114150 39850 39400 39850 39400 597
726 20250408 090100 89416950 39500 39450 39650 39350 739
727 20250408 090000 60252500 39750 39450 39900 39400 1526