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

586
014830/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184400,1181695700,70100,70100,70100,70100,339
20250408,184300,1181695700,70100,70100,70100,70100,0
20250408,184200,1181695700,70100,70100,70100,70100,0
20250408,184100,1181695700,70100,70100,70100,70100,0
20250408,184000,1181695700,70100,70100,70100,70100,0
20250408,183900,1181695700,70100,70100,70100,70100,0
20250408,183800,1181695700,70100,70100,70100,70100,0
20250408,183700,1181695700,70100,70100,70100,70100,0
20250408,183600,1181695700,70100,70100,70100,70100,0
20250408,183500,1181695700,70100,70100,70100,70100,0
20250408,183400,1181695700,70100,70100,70100,70100,0
20250408,183300,1181695700,70100,70100,70100,70100,0
20250408,183200,1181695700,70100,70100,70100,70100,0
20250408,183100,1181695700,70100,70100,70100,70100,0
20250408,183000,1181695700,70100,70100,70100,70100,0
20250408,182900,1181695700,70100,70100,70100,70100,0
20250408,182800,1181695700,70100,70100,70100,70100,0
20250408,182700,1181695700,70100,70100,70100,70100,0
20250408,182600,1181695700,70100,70100,70100,70100,0
20250408,182500,1181695700,70100,70100,70100,70100,0
20250408,182400,1181695700,70100,70100,70100,70100,0
20250408,182300,1181695700,70100,70100,70100,70100,0
20250408,182200,1181695700,70100,70100,70100,70100,0
20250408,182100,1181695700,70100,70100,70100,70100,0
20250408,182000,1181695700,70100,70100,70100,70100,0
20250408,181900,1181695700,70100,70100,70100,70100,0
20250408,181800,1181695700,70100,70100,70100,70100,0
20250408,181700,1181695700,70100,70100,70100,70100,0
20250408,181600,1181695700,70100,70100,70100,70100,0
20250408,181500,1181695700,70100,70100,70100,70100,0
20250408,181400,1181695700,70100,70100,70100,70100,339
20250408,181300,1181695700,70100,70100,70100,70100,0
20250408,181200,1181695700,70100,70100,70100,70100,0
20250408,181100,1181695700,70100,70100,70100,70100,0
20250408,181000,1181695700,70100,70100,70100,70100,0
20250408,180900,1181695700,70100,70100,70100,70100,0
20250408,180800,1181695700,70100,70100,70100,70100,0
20250408,180700,1181695700,70100,70100,70100,70100,0
20250408,180600,1181695700,70100,70100,70100,70100,0
20250408,180500,1181695700,70100,70100,70100,70100,0
20250408,180400,1181695700,70100,70100,70100,70100,0
20250408,180300,1181695700,70100,70100,70100,70100,0
20250408,180200,1181695700,70100,70100,70100,70100,0
20250408,180100,1181695700,70100,70100,70100,70100,0
20250408,180000,1181695700,70100,70100,70100,70100,0
20250408,175900,1181695700,70100,70100,70100,70100,0
20250408,175800,1181695700,70100,70100,70100,70100,0
20250408,175700,1181695700,70100,70100,70100,70100,0
20250408,175600,1181695700,70100,70100,70100,70100,0
20250408,175500,1181695700,70100,70100,70100,70100,0
20250408,175400,1181695700,70100,70100,70100,70100,0
20250408,175300,1181695700,70100,70100,70100,70100,0
20250408,175200,1181695700,70100,70100,70100,70100,0
20250408,175100,1181695700,70100,70100,70100,70100,0
20250408,175000,1181695700,70100,70100,70100,70100,0
20250408,174900,1181695700,70100,70100,70100,70100,0
20250408,174800,1181695700,70100,70100,70100,70100,0
20250408,174700,1181695700,70100,70100,70100,70100,0
20250408,174600,1181695700,70100,70100,70100,70100,0
20250408,174500,1181695700,70100,70100,70100,70100,0
20250408,174400,1181695700,70100,70100,70100,70100,339
20250408,174300,1181695700,70100,70100,70100,70100,0
20250408,174200,1181695700,70100,70100,70100,70100,0
20250408,174100,1181695700,70100,70100,70100,70100,0
20250408,174000,1181695700,70100,70100,70100,70100,0
20250408,173900,1181695700,70100,70100,70100,70100,0
20250408,173800,1181695700,70100,70100,70100,70100,0
20250408,173700,1181695700,70100,70100,70100,70100,0
20250408,173600,1181695700,70100,70100,70100,70100,0
20250408,173500,1181695700,70100,70100,70100,70100,0
20250408,173400,1181695700,70100,70100,70100,70100,0
20250408,173300,1181695700,70100,70100,70100,70100,0
20250408,173200,1181695700,70100,70100,70100,70100,0
20250408,173100,1181695700,70100,70100,70100,70100,0
20250408,173000,1181695700,70100,70100,70100,70100,0
20250408,172900,1181695700,70100,70100,70100,70100,0
20250408,172800,1181695700,70100,70100,70100,70100,0
20250408,172700,1181695700,70100,70100,70100,70100,0
20250408,172600,1181695700,70100,70100,70100,70100,0
20250408,172500,1181695700,70100,70100,70100,70100,0
20250408,172400,1181695700,70100,70100,70100,70100,0
20250408,172300,1181695700,70100,70100,70100,70100,0
20250408,172200,1181695700,70100,70100,70100,70100,0
20250408,172100,1181695700,70100,70100,70100,70100,0
20250408,172000,1181695700,70100,70100,70100,70100,0
20250408,171900,1181695700,70100,70100,70100,70100,0
20250408,171800,1181695700,70100,70100,70100,70100,0
20250408,171700,1181695700,70100,70100,70100,70100,0
20250408,171600,1181695700,70100,70100,70100,70100,0
20250408,171500,1181695700,70100,70100,70100,70100,0
20250408,171400,1181695700,70100,70100,70100,70100,339
20250408,171300,1181695700,70100,70100,70100,70100,0
20250408,171200,1181695700,70100,70100,70100,70100,0
20250408,171100,1181695700,70100,70100,70100,70100,0
20250408,171000,1181695700,70100,70100,70100,70100,0
20250408,170900,1181695700,70100,70100,70100,70100,0
20250408,170800,1181695700,70100,70100,70100,70100,0
20250408,170700,1181695700,70100,70100,70100,70100,0
20250408,170600,1181695700,70100,70100,70100,70100,0
20250408,170500,1181695700,70100,70100,70100,70100,0
20250408,170400,1181695700,70100,70100,70100,70100,0
20250408,170300,1181695700,70100,70100,70100,70100,0
20250408,170200,1181695700,70100,70100,70100,70100,0
20250408,170100,1181695700,70100,70100,70100,70100,0
20250408,170000,1181695700,70100,70100,70100,70100,0
20250408,165900,1181695700,70100,70100,70100,70100,0
20250408,165800,1181695700,70100,70100,70100,70100,0
20250408,165700,1181695700,70100,70100,70100,70100,0
20250408,165600,1181695700,70100,70100,70100,70100,0
20250408,165500,1181695700,70100,70100,70100,70100,0
20250408,165400,1181695700,70100,70100,70100,70100,0
20250408,165300,1181695700,70100,70100,70100,70100,0
20250408,165200,1181695700,70100,70100,70100,70100,0
20250408,165100,1181695700,70100,70100,70100,70100,0
20250408,165000,1181695700,70100,70100,70100,70100,0
20250408,164900,1181695700,70100,70100,70100,70100,0
20250408,164800,1181695700,70100,70100,70100,70100,0
20250408,164700,1181695700,70100,70100,70100,70100,0
20250408,164600,1181695700,70100,70100,70100,70100,0
20250408,164500,1181695700,70100,70100,70100,70100,0
20250408,164400,1181695700,70100,70100,70100,70100,339
20250408,164300,1181695700,70100,70100,70100,70100,0
20250408,164200,1181695700,70100,70100,70100,70100,0
20250408,164100,1181695700,70100,70100,70100,70100,0
20250408,164000,1181695700,70100,70100,70100,70100,0
20250408,163900,1181695700,70100,70100,70100,70100,0
20250408,163800,1181695700,70100,70100,70100,70100,0
20250408,163700,1181695700,70100,70100,70100,70100,0
20250408,163600,1181695700,70100,70100,70100,70100,0
20250408,163500,1181695700,70100,70100,70100,70100,0
20250408,163400,1181695700,70100,70100,70100,70100,0
20250408,163300,1181695700,70100,70100,70100,70100,0
20250408,163200,1181695700,70100,70100,70100,70100,0
20250408,163100,1181695700,70100,70100,70100,70100,0
20250408,163000,1181695700,70100,70100,70100,70100,0
20250408,162900,1181695700,70100,70100,70100,70100,0
20250408,162800,1181695700,70100,70100,70100,70100,0
20250408,162700,1181695700,70100,70100,70100,70100,0
20250408,162600,1181695700,70100,70100,70100,70100,0
20250408,162500,1181695700,70100,70100,70100,70100,0
20250408,162400,1181695700,70100,70100,70100,70100,0
20250408,162300,1181695700,70100,70100,70100,70100,0
20250408,162200,1181695700,70100,70100,70100,70100,0
20250408,162100,1181695700,70100,70100,70100,70100,0
20250408,162000,1181695700,70100,70100,70100,70100,0
20250408,161900,1181695700,70100,70100,70100,70100,0
20250408,161800,1181695700,70100,70100,70100,70100,0
20250408,161700,1181695700,70100,70100,70100,70100,0
20250408,161600,1181695700,70100,70100,70100,70100,0
20250408,161500,1181695700,70100,70100,70100,70100,0
20250408,161400,1181695700,70100,70100,70100,70100,339
20250408,161300,1181695700,70100,70100,70100,70100,0
20250408,161200,1181695700,70100,70100,70100,70100,0
20250408,161100,1181695700,70100,70100,70100,70100,0
20250408,161000,1181695700,70100,70100,70100,70100,0
20250408,160900,1181695700,70100,70100,70100,70100,0
20250408,160800,1181695700,70100,70100,70100,70100,0
20250408,160700,1181695700,70100,70100,70100,70100,0
20250408,160600,1181695700,70100,70100,70100,70100,0
20250408,160500,1181695700,70100,70100,70100,70100,0
20250408,160400,1181695700,70100,70100,70100,70100,0
20250408,160300,1181695700,70100,70100,70100,70100,0
20250408,160200,1181695700,70100,70100,70100,70100,0
20250408,160100,1181695700,70100,70100,70100,70100,0
20250408,160000,1181695700,70100,70100,70100,70100,0
20250408,155900,1181695700,70100,70100,70100,70100,0
20250408,155800,1181695700,70100,70100,70100,70100,0
20250408,155700,1181695700,70100,70100,70100,70100,0
20250408,155600,1181695700,70100,70100,70100,70100,0
20250408,155500,1181695700,70100,70100,70100,70100,0
20250408,155400,1181695700,70100,70100,70100,70100,0
20250408,155300,1181695700,70100,70100,70100,70100,0
20250408,155200,1181695700,70100,70100,70100,70100,0
20250408,155100,1181695700,70100,70100,70100,70100,0
20250408,155000,1181695700,70100,70100,70100,70100,0
20250408,154900,1181695700,70100,70100,70100,70100,0
20250408,154800,1181695700,70100,70100,70100,70100,0
20250408,154700,1181695700,70100,70100,70100,70100,0
20250408,154600,1181695700,70100,70100,70100,70100,0
20250408,154500,1181695700,70100,70100,70100,70100,0
20250408,154400,1181695700,70100,70100,70100,70100,339
20250408,154300,1181695700,70100,70100,70100,70100,0
20250408,154200,1181695700,70100,70100,70100,70100,0
20250408,154100,1181695700,70100,70100,70100,70100,0
20250408,154000,1181695700,70100,70100,70100,70100,0
20250408,153900,1181695700,70100,70100,70100,70100,0
20250408,153800,1181695700,70100,70100,70100,70100,0
20250408,153700,1181695700,70100,70100,70100,70100,0
20250408,153600,1181695700,70100,70100,70100,70100,0
20250408,153500,1181695700,70100,70100,70100,70100,0
20250408,153400,1181695700,70100,70100,70100,70100,0
20250408,153300,1181695700,70100,70100,70100,70100,0
20250408,153200,1181695700,70100,70100,70100,70100,0
20250408,153100,1181695700,70100,70100,70100,70100,0
20250408,153000,1181695700,70100,70100,70100,70100,339
20250408,152900,1157931800,70000,70000,70000,70000,0
20250408,152800,1157931800,70000,70000,70000,70000,0
20250408,152700,1157931800,70000,70000,70000,70000,0
20250408,152600,1157931800,70000,70000,70000,70000,0
20250408,152500,1157931800,70000,70000,70000,70000,0
20250408,152400,1157931800,70000,70000,70000,70000,0
20250408,152300,1157931800,70000,70000,70000,70000,0
20250408,152200,1157931800,70000,70000,70000,70000,0
20250408,152100,1157931800,70000,70000,70000,70000,0
20250408,152000,1157931800,70000,70000,70000,70000,0
20250408,151900,1157931800,70000,70000,70000,70000,13
20250408,151800,1157021800,70100,70100,70100,70000,38
20250408,151700,1154359900,70100,70000,70100,70000,42
20250408,151600,1151419500,70100,70100,70100,70100,7
20250408,151500,1150928800,70100,70400,70400,70000,74
20250408,151400,1145744800,70400,70400,70400,70400,4
20250408,151300,1145463200,70400,70400,70400,70400,0
20250408,151200,1145463200,70400,70400,70400,70400,3
20250408,151100,1145252000,70400,70400,70400,70400,1
20250408,151000,1145181600,70400,70400,70400,70400,0
20250408,150900,1145181600,70400,70400,70400,70400,1
20250408,150800,1145111200,70400,70400,70400,70400,3
20250408,150700,1144900000,70400,70400,70400,70400,34
20250408,150600,1142506400,70400,70400,70400,70400,2
20250408,150500,1142365600,70400,70400,70400,70400,2
20250408,150400,1142224800,70400,70400,70400,70400,2
20250408,150300,1142084000,70300,70300,70300,70300,10
20250408,150200,1141381000,70400,70500,70500,70400,10
20250408,150100,1140676900,70400,70400,70400,70400,1
20250408,150000,1140606500,70500,70500,70500,70500,57
20250408,145900,1136588000,70500,70500,70500,70500,6
20250408,145800,1136165000,70500,70500,70500,70500,4
20250408,145700,1135883000,70500,70400,70500,70400,33
20250408,145600,1133559100,70400,70500,70500,70400,25
20250408,145500,1131798900,70400,70300,70500,70300,7
20250408,145400,1131306100,70500,70500,70500,70500,32
20250408,145300,1129050100,70300,70300,70300,70300,4
20250408,145200,1128768900,70500,70300,70500,70300,31
20250408,145100,1126586600,70300,70300,70500,70300,32
20250408,145000,1124331600,70500,70500,70500,70100,8
20250408,144900,1123769000,70500,70100,70500,70100,36
20250408,144800,1121240200,70500,70300,70500,70300,31
20250408,144700,1119054900,70300,70300,70300,70300,7
20250408,144600,1118562800,70500,70400,70500,70400,30
20250408,144500,1116450500,70400,70300,70400,70000,176
20250408,144400,1104098100,70400,70400,70400,70400,2
20250408,144300,1103957300,70400,70200,70400,70200,33
20250408,144200,1101634300,70300,70400,70400,70300,26
20250408,144100,1099806200,70300,70400,70400,70300,27
20250408,144000,1097907600,70400,70400,70400,70400,32
20250408,143900,1095654800,70400,70400,70400,70400,5
20250408,143800,1095302800,70400,70400,70400,70400,26
20250408,143700,1093472400,70400,70400,70400,70400,29
20250408,143600,1091430800,70400,70400,70400,70400,7
20250408,143500,1090938000,70400,70400,70400,70300,58
20250408,143400,1086855900,70400,70400,70400,70300,7
20250408,143300,1086363500,70400,70400,70400,70300,6
20250408,143200,1085941200,70400,70400,70400,70400,33
20250408,143100,1083618000,70400,70400,70400,70300,26
20250408,143000,1081789900,70400,70500,70500,70400,2
20250408,142900,1081649000,70500,70500,70500,70500,36
20250408,142800,1079111000,70500,70500,70500,70500,22
20250408,142700,1077560000,70500,70500,70500,70500,10
20250408,142600,1076855000,70500,70500,70500,70500,28
20250408,142500,1074881000,70500,70400,70500,70400,9
20250408,142400,1074247000,70500,70500,70500,70400,51
20250408,142300,1070653800,70500,70500,70500,70200,7
20250408,142200,1070161700,70300,70400,70500,70200,12
20250408,142100,1069318000,70500,70300,70500,70200,38
20250408,142000,1066647300,70300,70300,70300,70300,1
20250408,141900,1066577000,70200,70300,70500,70200,6
20250408,141800,1066154800,70300,70400,70400,70300,43
20250408,141700,1063127800,70300,70300,70300,70300,22
20250408,141600,1061581200,70300,70300,70300,70300,0
20250408,141500,1061581200,70300,70300,70300,70200,33
20250408,141400,1059261800,70300,70200,70300,70200,24
20250408,141300,1057576800,70300,70300,70300,70300,29
20250408,141200,1055538100,70300,70300,70300,70100,44
20250408,141100,1052451000,70400,70400,70400,70400,7
20250408,141000,1051958200,70400,70400,70400,70400,28
20250408,140900,1049987000,70200,70200,70200,70200,1
20250408,140800,1049916800,70400,70100,70400,70100,11
20250408,140700,1049144100,70400,70400,70400,70400,35
20250408,140600,1046680100,70200,70400,70400,70200,29
20250408,140500,1044643700,70100,70100,70100,70100,0
20250408,140400,1044643700,70100,70400,70400,70000,39
20250408,140300,1041908000,70400,70400,70400,70400,23
20250408,140200,1040288800,70400,70300,70400,70300,28
20250408,140100,1038320300,70300,70300,70300,70300,5
20250408,140000,1037968800,70300,70200,70300,70200,5
20250408,135900,1037617500,70300,70300,70300,70300,53
20250408,135800,1033891600,70200,70000,70200,70000,84
20250408,135700,1028011200,70000,70000,70000,70000,6
20250408,135600,1027591200,70000,70000,70000,69900,53
20250408,135500,1023881500,69900,69800,69900,69800,2
20250408,135400,1023741800,69900,70000,70000,69900,13
20250408,135300,1022833000,70200,70000,70200,69700,284
20250408,135200,1002972000,69800,70200,70200,69800,36
20250408,135100,1000448800,70200,70100,70200,70100,137
20250408,135000,990845000,70000,70100,70100,70000,32
20250408,134900,988604500,70000,70100,70100,70000,224
20250408,134800,972922000,70100,70100,70100,70100,37
20250408,134700,970328300,70000,70300,70300,70000,18
20250408,134600,969066300,70300,70500,70500,70300,4
20250408,134500,968784500,70400,70400,70500,70400,72
20250408,134400,963715600,70100,70300,70300,70000,208
20250408,134300,949155200,70400,70400,70400,70400,5
20250408,134200,948803200,70400,70400,70400,70400,51
20250408,134100,945212800,70400,70400,70400,70400,3
20250408,134000,945001600,70300,70400,70400,70300,31
20250408,133900,942819600,70300,70300,70300,70300,4
20250408,133800,942538400,70300,70300,70300,70300,27
20250408,133700,940640300,70300,70100,70300,70100,30
20250408,133600,938531900,70200,70300,70300,70200,15
20250408,133500,937478600,70200,70500,70500,70200,27
20250408,133400,935577800,70400,70400,70400,70400,28
20250408,133300,933606600,70400,70400,70400,70400,6
20250408,133200,933184200,70400,70400,70400,70400,2
20250408,133100,933043400,70400,70100,70400,69900,1137
20250408,133000,853438000,70500,70500,70500,70500,1
20250408,132900,853367500,70200,70200,70200,70200,27
20250408,132800,851472100,70100,69900,70100,69900,19
20250408,132700,850143600,69800,69800,69800,69800,20
20250408,132600,848747600,69800,69800,69800,69800,35
20250408,132500,846304600,69800,70000,70000,69800,117
20250408,132400,838127700,70000,70000,70000,70000,29
20250408,132300,836097700,70000,70000,70000,70000,28
20250408,132200,834137700,70000,70000,70000,70000,7
20250408,132100,833647700,69900,70000,70000,69900,25
20250408,132000,831897900,70000,69900,70000,69900,50
20250408,131900,828400200,69900,70000,70000,69900,3
20250408,131800,828190400,69900,70200,70200,69900,233
20250408,131700,811877600,70100,70100,70200,70100,28
20250408,131600,809912600,70200,70200,70200,70100,32
20250408,131500,807668000,70200,70200,70200,70200,37
20250408,131400,805070600,70200,70200,70200,70200,3
20250408,131300,804860000,70100,70200,70200,70100,73
20250408,131200,799736600,70300,70300,70400,70300,32
20250408,131100,797486900,70200,70200,70200,70200,21
20250408,131000,796012700,70300,70500,70500,70300,35
20250408,130900,793549800,70500,70500,70500,70500,27
20250408,130800,791646300,70400,70400,70400,70400,1
20250408,130700,791575900,70500,70500,70500,70300,4
20250408,130600,791294100,70500,70500,70500,70400,51
20250408,130500,787700900,70400,70400,70400,70400,5
20250408,130400,787348900,70400,70400,70400,70400,28
20250408,130300,785377700,70400,70400,70400,70400,23
20250408,130200,783758500,70300,70300,70300,70300,15
20250408,130100,782704000,70400,70400,70400,70400,26
20250408,130000,780873600,70400,70400,70400,70300,11
20250408,125900,780100000,70200,70300,70300,70200,7
20250408,125800,779608400,70400,70400,70400,70400,28
20250408,125700,777637200,70300,70300,70300,70300,0
20250408,125600,777637200,70300,70400,70400,70300,33
20250408,125500,775315100,70300,70000,70300,70000,455
20250408,125400,743375300,70100,70100,70100,70100,1
20250408,125300,743305200,70100,70100,70100,70100,28
20250408,125200,741342400,70000,70100,70100,70000,144
20250408,125100,731248100,70100,70100,70100,70100,1
20250408,125000,731178000,70200,70100,70200,70100,30
20250408,124900,729072400,70200,70300,70300,70200,43
20250408,124800,726051200,70300,70300,70300,70300,0
20250408,124700,726051200,70300,70400,70400,70300,31
20250408,124600,723869100,70300,70300,70300,70300,6
20250408,124500,723447300,70400,70400,70400,70400,25
20250408,124400,721687300,70400,70400,70400,70400,27
20250408,124300,719786500,70400,70400,70400,70400,1
20250408,124200,719716100,70400,70400,70400,70400,48
20250408,124100,716336900,70300,70300,70300,70300,4
20250408,124000,716055700,70300,70300,70300,70300,18
20250408,123900,714790300,70300,70500,70500,70300,33
20250408,123800,712464900,70300,70200,70300,70200,6
20250408,123700,712043600,70300,70300,70300,70300,1
20250408,123600,711973300,70300,70500,70500,70300,38
20250408,123500,709296500,70400,70400,70500,70400,26
20250408,123400,707466000,70400,70400,70400,70400,2
20250408,123300,707325200,70400,70300,70400,70300,52
20250408,123200,703666900,70400,70400,70400,70400,0
20250408,123100,703666900,70400,70400,70400,70400,52
20250408,123000,700006100,70400,70300,70400,70300,2
20250408,122900,699865400,70400,70400,70400,70400,1
20250408,122800,699795000,70500,70400,70500,70300,50
20250408,122700,696272400,70400,70400,70400,70400,1
20250408,122600,696202000,70300,70400,70400,70300,5
20250408,122500,695850400,70400,70400,70400,70400,28
20250408,122400,693879200,70400,70400,70400,70300,26
20250408,122300,692048900,70400,70400,70400,70400,15
20250408,122200,690992900,70400,70400,70400,70400,22
20250408,122100,689444100,70400,70400,70400,70400,0
20250408,122000,689444100,70400,70400,70400,70400,59
20250408,121900,685290500,70400,70400,70400,70400,1
20250408,121800,685220100,70400,70400,70400,70400,1
20250408,121700,685149700,70400,70400,70400,70400,27
20250408,121600,683248900,70300,70300,70400,70300,26
20250408,121500,681421000,70500,70500,70500,70500,0
20250408,121400,681421000,70500,70400,70500,70400,28
20250408,121300,679449700,70500,70500,70500,70500,24
20250408,121200,677757700,70500,70500,70500,70500,0
20250408,121100,677757700,70500,70400,70600,70400,62
20250408,121000,673385700,70500,70500,70500,70500,23
20250408,120900,671764200,70500,70700,70700,70500,33
20250408,120800,669432100,70600,70600,70600,70600,0
20250408,120700,669432100,70600,70600,70600,70600,0
20250408,120600,669432100,70600,70800,70800,70600,53
20250408,120500,665687400,70900,70900,70900,70900,0
20250408,120400,665687400,70900,70900,70900,70900,0
20250408,120300,665687400,70900,70500,70900,70500,91
20250408,120200,659245300,70500,70400,70500,70400,10
20250408,120100,658541200,70400,70400,70400,70400,0
20250408,120000,658541200,70400,70400,70400,70400,2
20250408,115900,658400400,70400,70500,70500,70400,25
20250408,115800,656640300,70500,70500,70600,70500,30
20250408,115700,654525200,70500,70500,70500,70500,1
20250408,115600,654454700,70400,70600,70600,70400,64
20250408,115500,649944600,70600,70600,70600,70600,30
20250408,115400,647826600,70400,70700,70700,70400,24
20250408,115300,646130100,70800,70800,70800,70800,9
20250408,115200,645492900,70900,70800,70900,70800,42
20250408,115100,642519200,70900,70800,70900,70800,7
20250408,115000,642023300,70800,70800,70800,70800,1
20250408,114900,641952500,70700,70900,70900,70700,75
20250408,114800,636643500,70900,70900,70900,70900,3
20250408,114700,636430800,70900,70800,70900,70800,9
20250408,114600,635793400,70800,70800,70800,70800,18
20250408,114500,634519000,70700,70700,70700,70700,6
20250408,114400,634094800,70800,70900,70900,70800,30
20250408,114300,631968100,70800,70800,70800,70800,1
20250408,114200,631897300,70700,70800,70800,70700,27
20250408,114100,629986100,70800,70600,70800,70600,29
20250408,114000,627933200,70600,70800,70800,70600,6
20250408,113900,627508600,70800,71000,71000,70800,70
20250408,113800,622547400,71000,71000,71100,71000,50
20250408,113700,618994700,71000,71200,71200,71000,27
20250408,113600,617077400,71200,71200,71200,71200,0
20250408,113500,617077400,71200,71200,71200,71100,70
20250408,113400,612095400,71200,71200,71200,71200,1
20250408,113300,612024200,71200,71300,71300,71200,58
20250408,113200,607891800,71300,71400,71400,71300,23
20250408,113100,606251800,71400,71400,71400,71400,0
20250408,113000,606251800,71400,71400,71400,71300,32
20250408,112900,603967400,71400,71400,71400,71400,14
20250408,112800,602967800,71300,71400,71400,71300,51
20250408,112700,599331400,71400,71300,71400,71300,85
20250408,112600,593268200,71200,71400,71400,71200,9
20250408,112500,592627100,71300,71300,71300,71300,8
20250408,112400,592056700,71300,71300,71300,71300,24
20250408,112300,590345500,71300,71300,71300,71200,6
20250408,112200,589917800,71300,71400,71400,71300,28
20250408,112100,587918700,71300,71300,71300,71300,0
20250408,112000,587918700,71300,71300,71300,71300,23
20250408,111900,586278800,71500,71200,71500,71200,99
20250408,111800,579211500,71100,71200,71300,71100,395
20250408,111700,551085900,71200,71300,71300,71200,28
20250408,111600,549090000,71300,71200,71300,71200,40
20250408,111500,546239200,71200,71400,71400,71200,10
20250408,111400,545526300,71400,71400,71400,71400,14
20250408,111300,544526700,71400,71300,71500,71300,206
20250408,111200,529815500,71400,71200,71400,71200,7
20250408,111100,529315900,71300,71200,71300,71200,31
20250408,111000,527106000,71300,71300,71300,71300,30
20250408,110900,524967000,71200,71200,71200,71200,11
20250408,110800,524183800,71300,71300,71300,71200,32
20250408,110700,521902700,71200,71200,71200,71200,37
20250408,110600,519268300,71200,71200,71200,71200,15
20250408,110500,518200300,71300,71300,71300,71300,30
20250408,110400,516061300,71300,71200,71300,71200,40
20250408,110300,513209700,71300,71300,71300,71300,22
20250408,110200,511641100,71300,71200,71300,71200,65
20250408,110100,507010400,71100,71100,71100,71100,25
20250408,110000,505232900,71200,71200,71200,71200,32
20250408,105900,502954500,71200,71200,71200,71200,2
20250408,105800,502812100,71100,71200,71200,71100,9
20250408,105700,502171700,71000,71100,71200,71000,29
20250408,105600,500107200,71100,71100,71100,71100,5
20250408,105500,499751700,71200,71100,71200,71100,40
20250408,105400,496907100,71100,71000,71100,71000,11
20250408,105300,496125400,71100,71100,71100,71100,17
20250408,105200,494916700,71000,71000,71000,71000,10
20250408,105100,494206700,71000,71000,71000,71000,4
20250408,105000,493922700,71100,71100,71100,71100,1
20250408,104900,493851600,71100,71100,71100,71100,29
20250408,104800,491789700,71000,71000,71000,71000,1
20250408,104700,491718700,71000,71000,71000,71000,9
20250408,104600,491079700,70800,71100,71100,70800,33
20250408,104500,488734600,71000,71000,71000,71000,18
20250408,104400,487456600,70900,70900,70900,70900,5
20250408,104300,487102100,71000,70800,71000,70800,29
20250408,104200,485043300,70900,70900,70900,70900,4
20250408,104100,484759700,70900,70800,71000,70800,105
20250408,104000,477315000,70800,70800,70800,70800,4
20250408,103900,477031800,70900,70900,70900,70900,0
20250408,103800,477031800,70900,70900,70900,70900,27
20250408,103700,475117500,70800,70800,70800,70800,10
20250408,103600,474409500,70900,70700,70900,70700,101
20250408,103500,467262800,70800,70700,70800,70700,16
20250408,103400,466130400,70700,70700,70700,70700,44
20250408,103300,463019600,70700,70700,70700,70700,1
20250408,103200,462948900,70700,70700,70700,70700,32
20250408,103100,460686500,70400,70500,70600,70400,142
20250408,103000,450674000,70500,70500,70500,70500,0
20250408,102900,450674000,70500,70400,71000,70400,167
20250408,102800,438843800,70700,70300,70700,70300,110
20250408,102700,431085100,70200,70100,70200,70100,9
20250408,102600,430453400,70000,70000,70000,69700,57
20250408,102500,426471900,70000,69900,70000,69900,45
20250408,102400,423325900,69900,70000,70100,69900,185
20250408,102300,410364500,70000,70000,70000,70000,0
20250408,102200,410364500,70000,69900,70000,69900,35
20250408,102100,407917000,69800,69800,69800,69800,0
20250408,102000,407917000,69800,69800,69800,69800,4
20250408,101900,407637800,69900,69900,69900,69900,6
20250408,101800,407218400,69900,69900,69900,69900,15
20250408,101700,406169900,69900,69900,69900,69900,4
20250408,101600,405890300,69900,69900,69900,69900,0
20250408,101500,405890300,69900,69900,69900,69900,18
20250408,101400,404632100,69800,69900,69900,69800,3
20250408,101300,404422500,69900,69800,69900,69800,39
20250408,101200,401700000,70000,69900,70000,69900,5
20250408,101100,401350100,70000,70000,70000,70000,1
20250408,101000,401280100,70000,69800,70000,69800,56
20250408,100900,397365100,69800,69800,69800,69800,20
20250408,100800,395969100,69900,69800,69900,69800,24
20250408,100700,394293700,69900,69900,69900,69900,26
20250408,100600,392476300,70000,70000,70000,70000,21
20250408,100500,391006300,70100,70100,70100,70100,0
20250408,100400,391006300,70100,70200,70200,70100,21
20250408,100300,389532200,70100,70100,70200,70100,17
20250408,100200,388340400,70100,70100,70100,70100,28
20250408,100100,386377600,70100,70100,70100,70100,76
20250408,100000,381050000,70100,70100,70100,70100,2
20250408,095900,380909800,70200,70100,70200,70000,302
20250408,095800,359754600,70000,70100,70100,70000,133
20250408,095700,350431600,70200,70300,70300,70200,137
20250408,095600,340811000,70300,70300,70300,70300,0
20250408,095500,340811000,70300,70300,70300,70300,6
20250408,095400,340389200,70300,70300,70300,70300,4
20250408,095300,340108000,70300,70300,70300,70300,1
20250408,095200,340037700,70400,70400,70400,70400,0
20250408,095100,340037700,70400,70400,70500,70200,56
20250408,095000,336099200,70500,70500,70500,70500,2
20250408,094900,335958200,70500,70200,70500,70200,100
20250408,094800,328925300,70300,70300,70300,70300,18
20250408,094700,327659900,70200,70200,70200,70200,3
20250408,094600,327449300,70200,70300,70400,70200,74
20250408,094500,322249200,70300,70300,70300,70300,24
20250408,094400,320562000,70400,70400,70400,70300,185
20250408,094300,307556100,70300,70600,70600,70300,42
20250408,094200,304597800,70400,70500,70600,70400,7
20250408,094100,304104600,70400,70400,70400,70400,5
20250408,094000,303752600,70400,70600,70600,70400,121
20250408,093900,295227300,70500,70600,70600,70500,2
20250408,093800,295086200,70600,70600,70600,70600,4
20250408,093700,294803800,70600,70600,70600,70600,4
20250408,093600,294521400,70500,70500,70500,70500,72
20250408,093500,289445400,70500,70500,70500,70500,0
20250408,093400,289445400,70500,70400,70500,70300,127
20250408,093300,280511200,70500,70600,70600,70400,383
20250408,093200,253520900,70600,70600,70600,70600,11
20250408,093100,252744300,70600,70700,70700,70500,63
20250408,093000,248297800,71000,70800,71000,70800,184
20250408,092900,235236100,70800,70600,70800,70600,144
20250408,092800,225051200,70600,70600,70600,70600,0
20250408,092700,225051200,70600,70600,70600,70600,4
20250408,092600,224768800,70600,70500,70600,70500,10
20250408,092500,224063200,70600,70600,70600,70400,25
20250408,092400,222301400,70400,70600,70600,70400,119
20250408,092300,213923600,70600,70400,70600,70400,6
20250408,092200,213501000,70500,70400,70500,70400,13
20250408,092100,212584800,70500,70400,70500,70400,240
20250408,092000,195688100,70600,70600,70600,70600,1
20250408,091900,195617500,70600,70600,70600,70500,46
20250408,091800,192371300,70500,70500,70500,70500,13
20250408,091700,191454800,70500,70500,70500,70500,2
20250408,091600,191313800,70600,70600,70600,70600,1
20250408,091500,191243200,70400,70400,70400,70200,33
20250408,091400,188923400,70200,70400,70400,70200,40
20250408,091300,186111600,70400,70400,70400,70400,0
20250408,091200,186111600,70400,70400,70400,70400,3
20250408,091100,185900400,70500,70600,70600,70500,71
20250408,091000,180894800,70600,70500,70600,70500,31
20250408,090900,178709100,70500,70800,70800,70500,101
20250408,090800,171582600,70900,70500,70900,70500,83
20250408,090700,165721400,70800,70600,70800,70400,82
20250408,090600,159937000,70400,70600,70600,70300,56
20250408,090500,155997600,70300,70200,70700,70200,152
20250408,090400,145273400,70200,70000,70200,70000,170
20250408,090300,133350900,69900,69900,70300,69600,458
20250408,090200,101365700,70000,70700,70700,70000,164
20250408,090100,89863000,70700,70700,70800,70500,42
20250408,090000,86895500,70300,73500,73500,70300,1193
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184400 1181695700 70100 70100 70100 70100 339
3 20250408 184300 1181695700 70100 70100 70100 70100 0
4 20250408 184200 1181695700 70100 70100 70100 70100 0
5 20250408 184100 1181695700 70100 70100 70100 70100 0
6 20250408 184000 1181695700 70100 70100 70100 70100 0
7 20250408 183900 1181695700 70100 70100 70100 70100 0
8 20250408 183800 1181695700 70100 70100 70100 70100 0
9 20250408 183700 1181695700 70100 70100 70100 70100 0
10 20250408 183600 1181695700 70100 70100 70100 70100 0
11 20250408 183500 1181695700 70100 70100 70100 70100 0
12 20250408 183400 1181695700 70100 70100 70100 70100 0
13 20250408 183300 1181695700 70100 70100 70100 70100 0
14 20250408 183200 1181695700 70100 70100 70100 70100 0
15 20250408 183100 1181695700 70100 70100 70100 70100 0
16 20250408 183000 1181695700 70100 70100 70100 70100 0
17 20250408 182900 1181695700 70100 70100 70100 70100 0
18 20250408 182800 1181695700 70100 70100 70100 70100 0
19 20250408 182700 1181695700 70100 70100 70100 70100 0
20 20250408 182600 1181695700 70100 70100 70100 70100 0
21 20250408 182500 1181695700 70100 70100 70100 70100 0
22 20250408 182400 1181695700 70100 70100 70100 70100 0
23 20250408 182300 1181695700 70100 70100 70100 70100 0
24 20250408 182200 1181695700 70100 70100 70100 70100 0
25 20250408 182100 1181695700 70100 70100 70100 70100 0
26 20250408 182000 1181695700 70100 70100 70100 70100 0
27 20250408 181900 1181695700 70100 70100 70100 70100 0
28 20250408 181800 1181695700 70100 70100 70100 70100 0
29 20250408 181700 1181695700 70100 70100 70100 70100 0
30 20250408 181600 1181695700 70100 70100 70100 70100 0
31 20250408 181500 1181695700 70100 70100 70100 70100 0
32 20250408 181400 1181695700 70100 70100 70100 70100 339
33 20250408 181300 1181695700 70100 70100 70100 70100 0
34 20250408 181200 1181695700 70100 70100 70100 70100 0
35 20250408 181100 1181695700 70100 70100 70100 70100 0
36 20250408 181000 1181695700 70100 70100 70100 70100 0
37 20250408 180900 1181695700 70100 70100 70100 70100 0
38 20250408 180800 1181695700 70100 70100 70100 70100 0
39 20250408 180700 1181695700 70100 70100 70100 70100 0
40 20250408 180600 1181695700 70100 70100 70100 70100 0
41 20250408 180500 1181695700 70100 70100 70100 70100 0
42 20250408 180400 1181695700 70100 70100 70100 70100 0
43 20250408 180300 1181695700 70100 70100 70100 70100 0
44 20250408 180200 1181695700 70100 70100 70100 70100 0
45 20250408 180100 1181695700 70100 70100 70100 70100 0
46 20250408 180000 1181695700 70100 70100 70100 70100 0
47 20250408 175900 1181695700 70100 70100 70100 70100 0
48 20250408 175800 1181695700 70100 70100 70100 70100 0
49 20250408 175700 1181695700 70100 70100 70100 70100 0
50 20250408 175600 1181695700 70100 70100 70100 70100 0
51 20250408 175500 1181695700 70100 70100 70100 70100 0
52 20250408 175400 1181695700 70100 70100 70100 70100 0
53 20250408 175300 1181695700 70100 70100 70100 70100 0
54 20250408 175200 1181695700 70100 70100 70100 70100 0
55 20250408 175100 1181695700 70100 70100 70100 70100 0
56 20250408 175000 1181695700 70100 70100 70100 70100 0
57 20250408 174900 1181695700 70100 70100 70100 70100 0
58 20250408 174800 1181695700 70100 70100 70100 70100 0
59 20250408 174700 1181695700 70100 70100 70100 70100 0
60 20250408 174600 1181695700 70100 70100 70100 70100 0
61 20250408 174500 1181695700 70100 70100 70100 70100 0
62 20250408 174400 1181695700 70100 70100 70100 70100 339
63 20250408 174300 1181695700 70100 70100 70100 70100 0
64 20250408 174200 1181695700 70100 70100 70100 70100 0
65 20250408 174100 1181695700 70100 70100 70100 70100 0
66 20250408 174000 1181695700 70100 70100 70100 70100 0
67 20250408 173900 1181695700 70100 70100 70100 70100 0
68 20250408 173800 1181695700 70100 70100 70100 70100 0
69 20250408 173700 1181695700 70100 70100 70100 70100 0
70 20250408 173600 1181695700 70100 70100 70100 70100 0
71 20250408 173500 1181695700 70100 70100 70100 70100 0
72 20250408 173400 1181695700 70100 70100 70100 70100 0
73 20250408 173300 1181695700 70100 70100 70100 70100 0
74 20250408 173200 1181695700 70100 70100 70100 70100 0
75 20250408 173100 1181695700 70100 70100 70100 70100 0
76 20250408 173000 1181695700 70100 70100 70100 70100 0
77 20250408 172900 1181695700 70100 70100 70100 70100 0
78 20250408 172800 1181695700 70100 70100 70100 70100 0
79 20250408 172700 1181695700 70100 70100 70100 70100 0
80 20250408 172600 1181695700 70100 70100 70100 70100 0
81 20250408 172500 1181695700 70100 70100 70100 70100 0
82 20250408 172400 1181695700 70100 70100 70100 70100 0
83 20250408 172300 1181695700 70100 70100 70100 70100 0
84 20250408 172200 1181695700 70100 70100 70100 70100 0
85 20250408 172100 1181695700 70100 70100 70100 70100 0
86 20250408 172000 1181695700 70100 70100 70100 70100 0
87 20250408 171900 1181695700 70100 70100 70100 70100 0
88 20250408 171800 1181695700 70100 70100 70100 70100 0
89 20250408 171700 1181695700 70100 70100 70100 70100 0
90 20250408 171600 1181695700 70100 70100 70100 70100 0
91 20250408 171500 1181695700 70100 70100 70100 70100 0
92 20250408 171400 1181695700 70100 70100 70100 70100 339
93 20250408 171300 1181695700 70100 70100 70100 70100 0
94 20250408 171200 1181695700 70100 70100 70100 70100 0
95 20250408 171100 1181695700 70100 70100 70100 70100 0
96 20250408 171000 1181695700 70100 70100 70100 70100 0
97 20250408 170900 1181695700 70100 70100 70100 70100 0
98 20250408 170800 1181695700 70100 70100 70100 70100 0
99 20250408 170700 1181695700 70100 70100 70100 70100 0
100 20250408 170600 1181695700 70100 70100 70100 70100 0
101 20250408 170500 1181695700 70100 70100 70100 70100 0
102 20250408 170400 1181695700 70100 70100 70100 70100 0
103 20250408 170300 1181695700 70100 70100 70100 70100 0
104 20250408 170200 1181695700 70100 70100 70100 70100 0
105 20250408 170100 1181695700 70100 70100 70100 70100 0
106 20250408 170000 1181695700 70100 70100 70100 70100 0
107 20250408 165900 1181695700 70100 70100 70100 70100 0
108 20250408 165800 1181695700 70100 70100 70100 70100 0
109 20250408 165700 1181695700 70100 70100 70100 70100 0
110 20250408 165600 1181695700 70100 70100 70100 70100 0
111 20250408 165500 1181695700 70100 70100 70100 70100 0
112 20250408 165400 1181695700 70100 70100 70100 70100 0
113 20250408 165300 1181695700 70100 70100 70100 70100 0
114 20250408 165200 1181695700 70100 70100 70100 70100 0
115 20250408 165100 1181695700 70100 70100 70100 70100 0
116 20250408 165000 1181695700 70100 70100 70100 70100 0
117 20250408 164900 1181695700 70100 70100 70100 70100 0
118 20250408 164800 1181695700 70100 70100 70100 70100 0
119 20250408 164700 1181695700 70100 70100 70100 70100 0
120 20250408 164600 1181695700 70100 70100 70100 70100 0
121 20250408 164500 1181695700 70100 70100 70100 70100 0
122 20250408 164400 1181695700 70100 70100 70100 70100 339
123 20250408 164300 1181695700 70100 70100 70100 70100 0
124 20250408 164200 1181695700 70100 70100 70100 70100 0
125 20250408 164100 1181695700 70100 70100 70100 70100 0
126 20250408 164000 1181695700 70100 70100 70100 70100 0
127 20250408 163900 1181695700 70100 70100 70100 70100 0
128 20250408 163800 1181695700 70100 70100 70100 70100 0
129 20250408 163700 1181695700 70100 70100 70100 70100 0
130 20250408 163600 1181695700 70100 70100 70100 70100 0
131 20250408 163500 1181695700 70100 70100 70100 70100 0
132 20250408 163400 1181695700 70100 70100 70100 70100 0
133 20250408 163300 1181695700 70100 70100 70100 70100 0
134 20250408 163200 1181695700 70100 70100 70100 70100 0
135 20250408 163100 1181695700 70100 70100 70100 70100 0
136 20250408 163000 1181695700 70100 70100 70100 70100 0
137 20250408 162900 1181695700 70100 70100 70100 70100 0
138 20250408 162800 1181695700 70100 70100 70100 70100 0
139 20250408 162700 1181695700 70100 70100 70100 70100 0
140 20250408 162600 1181695700 70100 70100 70100 70100 0
141 20250408 162500 1181695700 70100 70100 70100 70100 0
142 20250408 162400 1181695700 70100 70100 70100 70100 0
143 20250408 162300 1181695700 70100 70100 70100 70100 0
144 20250408 162200 1181695700 70100 70100 70100 70100 0
145 20250408 162100 1181695700 70100 70100 70100 70100 0
146 20250408 162000 1181695700 70100 70100 70100 70100 0
147 20250408 161900 1181695700 70100 70100 70100 70100 0
148 20250408 161800 1181695700 70100 70100 70100 70100 0
149 20250408 161700 1181695700 70100 70100 70100 70100 0
150 20250408 161600 1181695700 70100 70100 70100 70100 0
151 20250408 161500 1181695700 70100 70100 70100 70100 0
152 20250408 161400 1181695700 70100 70100 70100 70100 339
153 20250408 161300 1181695700 70100 70100 70100 70100 0
154 20250408 161200 1181695700 70100 70100 70100 70100 0
155 20250408 161100 1181695700 70100 70100 70100 70100 0
156 20250408 161000 1181695700 70100 70100 70100 70100 0
157 20250408 160900 1181695700 70100 70100 70100 70100 0
158 20250408 160800 1181695700 70100 70100 70100 70100 0
159 20250408 160700 1181695700 70100 70100 70100 70100 0
160 20250408 160600 1181695700 70100 70100 70100 70100 0
161 20250408 160500 1181695700 70100 70100 70100 70100 0
162 20250408 160400 1181695700 70100 70100 70100 70100 0
163 20250408 160300 1181695700 70100 70100 70100 70100 0
164 20250408 160200 1181695700 70100 70100 70100 70100 0
165 20250408 160100 1181695700 70100 70100 70100 70100 0
166 20250408 160000 1181695700 70100 70100 70100 70100 0
167 20250408 155900 1181695700 70100 70100 70100 70100 0
168 20250408 155800 1181695700 70100 70100 70100 70100 0
169 20250408 155700 1181695700 70100 70100 70100 70100 0
170 20250408 155600 1181695700 70100 70100 70100 70100 0
171 20250408 155500 1181695700 70100 70100 70100 70100 0
172 20250408 155400 1181695700 70100 70100 70100 70100 0
173 20250408 155300 1181695700 70100 70100 70100 70100 0
174 20250408 155200 1181695700 70100 70100 70100 70100 0
175 20250408 155100 1181695700 70100 70100 70100 70100 0
176 20250408 155000 1181695700 70100 70100 70100 70100 0
177 20250408 154900 1181695700 70100 70100 70100 70100 0
178 20250408 154800 1181695700 70100 70100 70100 70100 0
179 20250408 154700 1181695700 70100 70100 70100 70100 0
180 20250408 154600 1181695700 70100 70100 70100 70100 0
181 20250408 154500 1181695700 70100 70100 70100 70100 0
182 20250408 154400 1181695700 70100 70100 70100 70100 339
183 20250408 154300 1181695700 70100 70100 70100 70100 0
184 20250408 154200 1181695700 70100 70100 70100 70100 0
185 20250408 154100 1181695700 70100 70100 70100 70100 0
186 20250408 154000 1181695700 70100 70100 70100 70100 0
187 20250408 153900 1181695700 70100 70100 70100 70100 0
188 20250408 153800 1181695700 70100 70100 70100 70100 0
189 20250408 153700 1181695700 70100 70100 70100 70100 0
190 20250408 153600 1181695700 70100 70100 70100 70100 0
191 20250408 153500 1181695700 70100 70100 70100 70100 0
192 20250408 153400 1181695700 70100 70100 70100 70100 0
193 20250408 153300 1181695700 70100 70100 70100 70100 0
194 20250408 153200 1181695700 70100 70100 70100 70100 0
195 20250408 153100 1181695700 70100 70100 70100 70100 0
196 20250408 153000 1181695700 70100 70100 70100 70100 339
197 20250408 152900 1157931800 70000 70000 70000 70000 0
198 20250408 152800 1157931800 70000 70000 70000 70000 0
199 20250408 152700 1157931800 70000 70000 70000 70000 0
200 20250408 152600 1157931800 70000 70000 70000 70000 0
201 20250408 152500 1157931800 70000 70000 70000 70000 0
202 20250408 152400 1157931800 70000 70000 70000 70000 0
203 20250408 152300 1157931800 70000 70000 70000 70000 0
204 20250408 152200 1157931800 70000 70000 70000 70000 0
205 20250408 152100 1157931800 70000 70000 70000 70000 0
206 20250408 152000 1157931800 70000 70000 70000 70000 0
207 20250408 151900 1157931800 70000 70000 70000 70000 13
208 20250408 151800 1157021800 70100 70100 70100 70000 38
209 20250408 151700 1154359900 70100 70000 70100 70000 42
210 20250408 151600 1151419500 70100 70100 70100 70100 7
211 20250408 151500 1150928800 70100 70400 70400 70000 74
212 20250408 151400 1145744800 70400 70400 70400 70400 4
213 20250408 151300 1145463200 70400 70400 70400 70400 0
214 20250408 151200 1145463200 70400 70400 70400 70400 3
215 20250408 151100 1145252000 70400 70400 70400 70400 1
216 20250408 151000 1145181600 70400 70400 70400 70400 0
217 20250408 150900 1145181600 70400 70400 70400 70400 1
218 20250408 150800 1145111200 70400 70400 70400 70400 3
219 20250408 150700 1144900000 70400 70400 70400 70400 34
220 20250408 150600 1142506400 70400 70400 70400 70400 2
221 20250408 150500 1142365600 70400 70400 70400 70400 2
222 20250408 150400 1142224800 70400 70400 70400 70400 2
223 20250408 150300 1142084000 70300 70300 70300 70300 10
224 20250408 150200 1141381000 70400 70500 70500 70400 10
225 20250408 150100 1140676900 70400 70400 70400 70400 1
226 20250408 150000 1140606500 70500 70500 70500 70500 57
227 20250408 145900 1136588000 70500 70500 70500 70500 6
228 20250408 145800 1136165000 70500 70500 70500 70500 4
229 20250408 145700 1135883000 70500 70400 70500 70400 33
230 20250408 145600 1133559100 70400 70500 70500 70400 25
231 20250408 145500 1131798900 70400 70300 70500 70300 7
232 20250408 145400 1131306100 70500 70500 70500 70500 32
233 20250408 145300 1129050100 70300 70300 70300 70300 4
234 20250408 145200 1128768900 70500 70300 70500 70300 31
235 20250408 145100 1126586600 70300 70300 70500 70300 32
236 20250408 145000 1124331600 70500 70500 70500 70100 8
237 20250408 144900 1123769000 70500 70100 70500 70100 36
238 20250408 144800 1121240200 70500 70300 70500 70300 31
239 20250408 144700 1119054900 70300 70300 70300 70300 7
240 20250408 144600 1118562800 70500 70400 70500 70400 30
241 20250408 144500 1116450500 70400 70300 70400 70000 176
242 20250408 144400 1104098100 70400 70400 70400 70400 2
243 20250408 144300 1103957300 70400 70200 70400 70200 33
244 20250408 144200 1101634300 70300 70400 70400 70300 26
245 20250408 144100 1099806200 70300 70400 70400 70300 27
246 20250408 144000 1097907600 70400 70400 70400 70400 32
247 20250408 143900 1095654800 70400 70400 70400 70400 5
248 20250408 143800 1095302800 70400 70400 70400 70400 26
249 20250408 143700 1093472400 70400 70400 70400 70400 29
250 20250408 143600 1091430800 70400 70400 70400 70400 7
251 20250408 143500 1090938000 70400 70400 70400 70300 58
252 20250408 143400 1086855900 70400 70400 70400 70300 7
253 20250408 143300 1086363500 70400 70400 70400 70300 6
254 20250408 143200 1085941200 70400 70400 70400 70400 33
255 20250408 143100 1083618000 70400 70400 70400 70300 26
256 20250408 143000 1081789900 70400 70500 70500 70400 2
257 20250408 142900 1081649000 70500 70500 70500 70500 36
258 20250408 142800 1079111000 70500 70500 70500 70500 22
259 20250408 142700 1077560000 70500 70500 70500 70500 10
260 20250408 142600 1076855000 70500 70500 70500 70500 28
261 20250408 142500 1074881000 70500 70400 70500 70400 9
262 20250408 142400 1074247000 70500 70500 70500 70400 51
263 20250408 142300 1070653800 70500 70500 70500 70200 7
264 20250408 142200 1070161700 70300 70400 70500 70200 12
265 20250408 142100 1069318000 70500 70300 70500 70200 38
266 20250408 142000 1066647300 70300 70300 70300 70300 1
267 20250408 141900 1066577000 70200 70300 70500 70200 6
268 20250408 141800 1066154800 70300 70400 70400 70300 43
269 20250408 141700 1063127800 70300 70300 70300 70300 22
270 20250408 141600 1061581200 70300 70300 70300 70300 0
271 20250408 141500 1061581200 70300 70300 70300 70200 33
272 20250408 141400 1059261800 70300 70200 70300 70200 24
273 20250408 141300 1057576800 70300 70300 70300 70300 29
274 20250408 141200 1055538100 70300 70300 70300 70100 44
275 20250408 141100 1052451000 70400 70400 70400 70400 7
276 20250408 141000 1051958200 70400 70400 70400 70400 28
277 20250408 140900 1049987000 70200 70200 70200 70200 1
278 20250408 140800 1049916800 70400 70100 70400 70100 11
279 20250408 140700 1049144100 70400 70400 70400 70400 35
280 20250408 140600 1046680100 70200 70400 70400 70200 29
281 20250408 140500 1044643700 70100 70100 70100 70100 0
282 20250408 140400 1044643700 70100 70400 70400 70000 39
283 20250408 140300 1041908000 70400 70400 70400 70400 23
284 20250408 140200 1040288800 70400 70300 70400 70300 28
285 20250408 140100 1038320300 70300 70300 70300 70300 5
286 20250408 140000 1037968800 70300 70200 70300 70200 5
287 20250408 135900 1037617500 70300 70300 70300 70300 53
288 20250408 135800 1033891600 70200 70000 70200 70000 84
289 20250408 135700 1028011200 70000 70000 70000 70000 6
290 20250408 135600 1027591200 70000 70000 70000 69900 53
291 20250408 135500 1023881500 69900 69800 69900 69800 2
292 20250408 135400 1023741800 69900 70000 70000 69900 13
293 20250408 135300 1022833000 70200 70000 70200 69700 284
294 20250408 135200 1002972000 69800 70200 70200 69800 36
295 20250408 135100 1000448800 70200 70100 70200 70100 137
296 20250408 135000 990845000 70000 70100 70100 70000 32
297 20250408 134900 988604500 70000 70100 70100 70000 224
298 20250408 134800 972922000 70100 70100 70100 70100 37
299 20250408 134700 970328300 70000 70300 70300 70000 18
300 20250408 134600 969066300 70300 70500 70500 70300 4
301 20250408 134500 968784500 70400 70400 70500 70400 72
302 20250408 134400 963715600 70100 70300 70300 70000 208
303 20250408 134300 949155200 70400 70400 70400 70400 5
304 20250408 134200 948803200 70400 70400 70400 70400 51
305 20250408 134100 945212800 70400 70400 70400 70400 3
306 20250408 134000 945001600 70300 70400 70400 70300 31
307 20250408 133900 942819600 70300 70300 70300 70300 4
308 20250408 133800 942538400 70300 70300 70300 70300 27
309 20250408 133700 940640300 70300 70100 70300 70100 30
310 20250408 133600 938531900 70200 70300 70300 70200 15
311 20250408 133500 937478600 70200 70500 70500 70200 27
312 20250408 133400 935577800 70400 70400 70400 70400 28
313 20250408 133300 933606600 70400 70400 70400 70400 6
314 20250408 133200 933184200 70400 70400 70400 70400 2
315 20250408 133100 933043400 70400 70100 70400 69900 1137
316 20250408 133000 853438000 70500 70500 70500 70500 1
317 20250408 132900 853367500 70200 70200 70200 70200 27
318 20250408 132800 851472100 70100 69900 70100 69900 19
319 20250408 132700 850143600 69800 69800 69800 69800 20
320 20250408 132600 848747600 69800 69800 69800 69800 35
321 20250408 132500 846304600 69800 70000 70000 69800 117
322 20250408 132400 838127700 70000 70000 70000 70000 29
323 20250408 132300 836097700 70000 70000 70000 70000 28
324 20250408 132200 834137700 70000 70000 70000 70000 7
325 20250408 132100 833647700 69900 70000 70000 69900 25
326 20250408 132000 831897900 70000 69900 70000 69900 50
327 20250408 131900 828400200 69900 70000 70000 69900 3
328 20250408 131800 828190400 69900 70200 70200 69900 233
329 20250408 131700 811877600 70100 70100 70200 70100 28
330 20250408 131600 809912600 70200 70200 70200 70100 32
331 20250408 131500 807668000 70200 70200 70200 70200 37
332 20250408 131400 805070600 70200 70200 70200 70200 3
333 20250408 131300 804860000 70100 70200 70200 70100 73
334 20250408 131200 799736600 70300 70300 70400 70300 32
335 20250408 131100 797486900 70200 70200 70200 70200 21
336 20250408 131000 796012700 70300 70500 70500 70300 35
337 20250408 130900 793549800 70500 70500 70500 70500 27
338 20250408 130800 791646300 70400 70400 70400 70400 1
339 20250408 130700 791575900 70500 70500 70500 70300 4
340 20250408 130600 791294100 70500 70500 70500 70400 51
341 20250408 130500 787700900 70400 70400 70400 70400 5
342 20250408 130400 787348900 70400 70400 70400 70400 28
343 20250408 130300 785377700 70400 70400 70400 70400 23
344 20250408 130200 783758500 70300 70300 70300 70300 15
345 20250408 130100 782704000 70400 70400 70400 70400 26
346 20250408 130000 780873600 70400 70400 70400 70300 11
347 20250408 125900 780100000 70200 70300 70300 70200 7
348 20250408 125800 779608400 70400 70400 70400 70400 28
349 20250408 125700 777637200 70300 70300 70300 70300 0
350 20250408 125600 777637200 70300 70400 70400 70300 33
351 20250408 125500 775315100 70300 70000 70300 70000 455
352 20250408 125400 743375300 70100 70100 70100 70100 1
353 20250408 125300 743305200 70100 70100 70100 70100 28
354 20250408 125200 741342400 70000 70100 70100 70000 144
355 20250408 125100 731248100 70100 70100 70100 70100 1
356 20250408 125000 731178000 70200 70100 70200 70100 30
357 20250408 124900 729072400 70200 70300 70300 70200 43
358 20250408 124800 726051200 70300 70300 70300 70300 0
359 20250408 124700 726051200 70300 70400 70400 70300 31
360 20250408 124600 723869100 70300 70300 70300 70300 6
361 20250408 124500 723447300 70400 70400 70400 70400 25
362 20250408 124400 721687300 70400 70400 70400 70400 27
363 20250408 124300 719786500 70400 70400 70400 70400 1
364 20250408 124200 719716100 70400 70400 70400 70400 48
365 20250408 124100 716336900 70300 70300 70300 70300 4
366 20250408 124000 716055700 70300 70300 70300 70300 18
367 20250408 123900 714790300 70300 70500 70500 70300 33
368 20250408 123800 712464900 70300 70200 70300 70200 6
369 20250408 123700 712043600 70300 70300 70300 70300 1
370 20250408 123600 711973300 70300 70500 70500 70300 38
371 20250408 123500 709296500 70400 70400 70500 70400 26
372 20250408 123400 707466000 70400 70400 70400 70400 2
373 20250408 123300 707325200 70400 70300 70400 70300 52
374 20250408 123200 703666900 70400 70400 70400 70400 0
375 20250408 123100 703666900 70400 70400 70400 70400 52
376 20250408 123000 700006100 70400 70300 70400 70300 2
377 20250408 122900 699865400 70400 70400 70400 70400 1
378 20250408 122800 699795000 70500 70400 70500 70300 50
379 20250408 122700 696272400 70400 70400 70400 70400 1
380 20250408 122600 696202000 70300 70400 70400 70300 5
381 20250408 122500 695850400 70400 70400 70400 70400 28
382 20250408 122400 693879200 70400 70400 70400 70300 26
383 20250408 122300 692048900 70400 70400 70400 70400 15
384 20250408 122200 690992900 70400 70400 70400 70400 22
385 20250408 122100 689444100 70400 70400 70400 70400 0
386 20250408 122000 689444100 70400 70400 70400 70400 59
387 20250408 121900 685290500 70400 70400 70400 70400 1
388 20250408 121800 685220100 70400 70400 70400 70400 1
389 20250408 121700 685149700 70400 70400 70400 70400 27
390 20250408 121600 683248900 70300 70300 70400 70300 26
391 20250408 121500 681421000 70500 70500 70500 70500 0
392 20250408 121400 681421000 70500 70400 70500 70400 28
393 20250408 121300 679449700 70500 70500 70500 70500 24
394 20250408 121200 677757700 70500 70500 70500 70500 0
395 20250408 121100 677757700 70500 70400 70600 70400 62
396 20250408 121000 673385700 70500 70500 70500 70500 23
397 20250408 120900 671764200 70500 70700 70700 70500 33
398 20250408 120800 669432100 70600 70600 70600 70600 0
399 20250408 120700 669432100 70600 70600 70600 70600 0
400 20250408 120600 669432100 70600 70800 70800 70600 53
401 20250408 120500 665687400 70900 70900 70900 70900 0
402 20250408 120400 665687400 70900 70900 70900 70900 0
403 20250408 120300 665687400 70900 70500 70900 70500 91
404 20250408 120200 659245300 70500 70400 70500 70400 10
405 20250408 120100 658541200 70400 70400 70400 70400 0
406 20250408 120000 658541200 70400 70400 70400 70400 2
407 20250408 115900 658400400 70400 70500 70500 70400 25
408 20250408 115800 656640300 70500 70500 70600 70500 30
409 20250408 115700 654525200 70500 70500 70500 70500 1
410 20250408 115600 654454700 70400 70600 70600 70400 64
411 20250408 115500 649944600 70600 70600 70600 70600 30
412 20250408 115400 647826600 70400 70700 70700 70400 24
413 20250408 115300 646130100 70800 70800 70800 70800 9
414 20250408 115200 645492900 70900 70800 70900 70800 42
415 20250408 115100 642519200 70900 70800 70900 70800 7
416 20250408 115000 642023300 70800 70800 70800 70800 1
417 20250408 114900 641952500 70700 70900 70900 70700 75
418 20250408 114800 636643500 70900 70900 70900 70900 3
419 20250408 114700 636430800 70900 70800 70900 70800 9
420 20250408 114600 635793400 70800 70800 70800 70800 18
421 20250408 114500 634519000 70700 70700 70700 70700 6
422 20250408 114400 634094800 70800 70900 70900 70800 30
423 20250408 114300 631968100 70800 70800 70800 70800 1
424 20250408 114200 631897300 70700 70800 70800 70700 27
425 20250408 114100 629986100 70800 70600 70800 70600 29
426 20250408 114000 627933200 70600 70800 70800 70600 6
427 20250408 113900 627508600 70800 71000 71000 70800 70
428 20250408 113800 622547400 71000 71000 71100 71000 50
429 20250408 113700 618994700 71000 71200 71200 71000 27
430 20250408 113600 617077400 71200 71200 71200 71200 0
431 20250408 113500 617077400 71200 71200 71200 71100 70
432 20250408 113400 612095400 71200 71200 71200 71200 1
433 20250408 113300 612024200 71200 71300 71300 71200 58
434 20250408 113200 607891800 71300 71400 71400 71300 23
435 20250408 113100 606251800 71400 71400 71400 71400 0
436 20250408 113000 606251800 71400 71400 71400 71300 32
437 20250408 112900 603967400 71400 71400 71400 71400 14
438 20250408 112800 602967800 71300 71400 71400 71300 51
439 20250408 112700 599331400 71400 71300 71400 71300 85
440 20250408 112600 593268200 71200 71400 71400 71200 9
441 20250408 112500 592627100 71300 71300 71300 71300 8
442 20250408 112400 592056700 71300 71300 71300 71300 24
443 20250408 112300 590345500 71300 71300 71300 71200 6
444 20250408 112200 589917800 71300 71400 71400 71300 28
445 20250408 112100 587918700 71300 71300 71300 71300 0
446 20250408 112000 587918700 71300 71300 71300 71300 23
447 20250408 111900 586278800 71500 71200 71500 71200 99
448 20250408 111800 579211500 71100 71200 71300 71100 395
449 20250408 111700 551085900 71200 71300 71300 71200 28
450 20250408 111600 549090000 71300 71200 71300 71200 40
451 20250408 111500 546239200 71200 71400 71400 71200 10
452 20250408 111400 545526300 71400 71400 71400 71400 14
453 20250408 111300 544526700 71400 71300 71500 71300 206
454 20250408 111200 529815500 71400 71200 71400 71200 7
455 20250408 111100 529315900 71300 71200 71300 71200 31
456 20250408 111000 527106000 71300 71300 71300 71300 30
457 20250408 110900 524967000 71200 71200 71200 71200 11
458 20250408 110800 524183800 71300 71300 71300 71200 32
459 20250408 110700 521902700 71200 71200 71200 71200 37
460 20250408 110600 519268300 71200 71200 71200 71200 15
461 20250408 110500 518200300 71300 71300 71300 71300 30
462 20250408 110400 516061300 71300 71200 71300 71200 40
463 20250408 110300 513209700 71300 71300 71300 71300 22
464 20250408 110200 511641100 71300 71200 71300 71200 65
465 20250408 110100 507010400 71100 71100 71100 71100 25
466 20250408 110000 505232900 71200 71200 71200 71200 32
467 20250408 105900 502954500 71200 71200 71200 71200 2
468 20250408 105800 502812100 71100 71200 71200 71100 9
469 20250408 105700 502171700 71000 71100 71200 71000 29
470 20250408 105600 500107200 71100 71100 71100 71100 5
471 20250408 105500 499751700 71200 71100 71200 71100 40
472 20250408 105400 496907100 71100 71000 71100 71000 11
473 20250408 105300 496125400 71100 71100 71100 71100 17
474 20250408 105200 494916700 71000 71000 71000 71000 10
475 20250408 105100 494206700 71000 71000 71000 71000 4
476 20250408 105000 493922700 71100 71100 71100 71100 1
477 20250408 104900 493851600 71100 71100 71100 71100 29
478 20250408 104800 491789700 71000 71000 71000 71000 1
479 20250408 104700 491718700 71000 71000 71000 71000 9
480 20250408 104600 491079700 70800 71100 71100 70800 33
481 20250408 104500 488734600 71000 71000 71000 71000 18
482 20250408 104400 487456600 70900 70900 70900 70900 5
483 20250408 104300 487102100 71000 70800 71000 70800 29
484 20250408 104200 485043300 70900 70900 70900 70900 4
485 20250408 104100 484759700 70900 70800 71000 70800 105
486 20250408 104000 477315000 70800 70800 70800 70800 4
487 20250408 103900 477031800 70900 70900 70900 70900 0
488 20250408 103800 477031800 70900 70900 70900 70900 27
489 20250408 103700 475117500 70800 70800 70800 70800 10
490 20250408 103600 474409500 70900 70700 70900 70700 101
491 20250408 103500 467262800 70800 70700 70800 70700 16
492 20250408 103400 466130400 70700 70700 70700 70700 44
493 20250408 103300 463019600 70700 70700 70700 70700 1
494 20250408 103200 462948900 70700 70700 70700 70700 32
495 20250408 103100 460686500 70400 70500 70600 70400 142
496 20250408 103000 450674000 70500 70500 70500 70500 0
497 20250408 102900 450674000 70500 70400 71000 70400 167
498 20250408 102800 438843800 70700 70300 70700 70300 110
499 20250408 102700 431085100 70200 70100 70200 70100 9
500 20250408 102600 430453400 70000 70000 70000 69700 57
501 20250408 102500 426471900 70000 69900 70000 69900 45
502 20250408 102400 423325900 69900 70000 70100 69900 185
503 20250408 102300 410364500 70000 70000 70000 70000 0
504 20250408 102200 410364500 70000 69900 70000 69900 35
505 20250408 102100 407917000 69800 69800 69800 69800 0
506 20250408 102000 407917000 69800 69800 69800 69800 4
507 20250408 101900 407637800 69900 69900 69900 69900 6
508 20250408 101800 407218400 69900 69900 69900 69900 15
509 20250408 101700 406169900 69900 69900 69900 69900 4
510 20250408 101600 405890300 69900 69900 69900 69900 0
511 20250408 101500 405890300 69900 69900 69900 69900 18
512 20250408 101400 404632100 69800 69900 69900 69800 3
513 20250408 101300 404422500 69900 69800 69900 69800 39
514 20250408 101200 401700000 70000 69900 70000 69900 5
515 20250408 101100 401350100 70000 70000 70000 70000 1
516 20250408 101000 401280100 70000 69800 70000 69800 56
517 20250408 100900 397365100 69800 69800 69800 69800 20
518 20250408 100800 395969100 69900 69800 69900 69800 24
519 20250408 100700 394293700 69900 69900 69900 69900 26
520 20250408 100600 392476300 70000 70000 70000 70000 21
521 20250408 100500 391006300 70100 70100 70100 70100 0
522 20250408 100400 391006300 70100 70200 70200 70100 21
523 20250408 100300 389532200 70100 70100 70200 70100 17
524 20250408 100200 388340400 70100 70100 70100 70100 28
525 20250408 100100 386377600 70100 70100 70100 70100 76
526 20250408 100000 381050000 70100 70100 70100 70100 2
527 20250408 095900 380909800 70200 70100 70200 70000 302
528 20250408 095800 359754600 70000 70100 70100 70000 133
529 20250408 095700 350431600 70200 70300 70300 70200 137
530 20250408 095600 340811000 70300 70300 70300 70300 0
531 20250408 095500 340811000 70300 70300 70300 70300 6
532 20250408 095400 340389200 70300 70300 70300 70300 4
533 20250408 095300 340108000 70300 70300 70300 70300 1
534 20250408 095200 340037700 70400 70400 70400 70400 0
535 20250408 095100 340037700 70400 70400 70500 70200 56
536 20250408 095000 336099200 70500 70500 70500 70500 2
537 20250408 094900 335958200 70500 70200 70500 70200 100
538 20250408 094800 328925300 70300 70300 70300 70300 18
539 20250408 094700 327659900 70200 70200 70200 70200 3
540 20250408 094600 327449300 70200 70300 70400 70200 74
541 20250408 094500 322249200 70300 70300 70300 70300 24
542 20250408 094400 320562000 70400 70400 70400 70300 185
543 20250408 094300 307556100 70300 70600 70600 70300 42
544 20250408 094200 304597800 70400 70500 70600 70400 7
545 20250408 094100 304104600 70400 70400 70400 70400 5
546 20250408 094000 303752600 70400 70600 70600 70400 121
547 20250408 093900 295227300 70500 70600 70600 70500 2
548 20250408 093800 295086200 70600 70600 70600 70600 4
549 20250408 093700 294803800 70600 70600 70600 70600 4
550 20250408 093600 294521400 70500 70500 70500 70500 72
551 20250408 093500 289445400 70500 70500 70500 70500 0
552 20250408 093400 289445400 70500 70400 70500 70300 127
553 20250408 093300 280511200 70500 70600 70600 70400 383
554 20250408 093200 253520900 70600 70600 70600 70600 11
555 20250408 093100 252744300 70600 70700 70700 70500 63
556 20250408 093000 248297800 71000 70800 71000 70800 184
557 20250408 092900 235236100 70800 70600 70800 70600 144
558 20250408 092800 225051200 70600 70600 70600 70600 0
559 20250408 092700 225051200 70600 70600 70600 70600 4
560 20250408 092600 224768800 70600 70500 70600 70500 10
561 20250408 092500 224063200 70600 70600 70600 70400 25
562 20250408 092400 222301400 70400 70600 70600 70400 119
563 20250408 092300 213923600 70600 70400 70600 70400 6
564 20250408 092200 213501000 70500 70400 70500 70400 13
565 20250408 092100 212584800 70500 70400 70500 70400 240
566 20250408 092000 195688100 70600 70600 70600 70600 1
567 20250408 091900 195617500 70600 70600 70600 70500 46
568 20250408 091800 192371300 70500 70500 70500 70500 13
569 20250408 091700 191454800 70500 70500 70500 70500 2
570 20250408 091600 191313800 70600 70600 70600 70600 1
571 20250408 091500 191243200 70400 70400 70400 70200 33
572 20250408 091400 188923400 70200 70400 70400 70200 40
573 20250408 091300 186111600 70400 70400 70400 70400 0
574 20250408 091200 186111600 70400 70400 70400 70400 3
575 20250408 091100 185900400 70500 70600 70600 70500 71
576 20250408 091000 180894800 70600 70500 70600 70500 31
577 20250408 090900 178709100 70500 70800 70800 70500 101
578 20250408 090800 171582600 70900 70500 70900 70500 83
579 20250408 090700 165721400 70800 70600 70800 70400 82
580 20250408 090600 159937000 70400 70600 70600 70300 56
581 20250408 090500 155997600 70300 70200 70700 70200 152
582 20250408 090400 145273400 70200 70000 70200 70000 170
583 20250408 090300 133350900 69900 69900 70300 69600 458
584 20250408 090200 101365700 70000 70700 70700 70000 164
585 20250408 090100 89863000 70700 70700 70800 70500 42
586 20250408 090000 86895500 70300 73500 73500 70300 1193