ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

658
114190/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,195600,395671580,6030,6030,6030,6030,2728
20250408,195500,395671580,6030,6030,6030,6030,0
20250408,195400,395671580,6030,6030,6030,6030,0
20250408,195300,395671580,6030,6030,6030,6030,0
20250408,195200,395671580,6030,6030,6030,6030,0
20250408,195100,395671580,6030,6030,6030,6030,0
20250408,195000,395671580,6030,6030,6030,6030,0
20250408,194900,395671580,6030,6030,6030,6030,0
20250408,194800,395671580,6030,6030,6030,6030,0
20250408,194700,395671580,6030,6030,6030,6030,0
20250408,194600,395671580,6030,6030,6030,6030,0
20250408,194500,395671580,6030,6030,6030,6030,0
20250408,194400,395671580,6030,6030,6030,6030,0
20250408,194300,395671580,6030,6030,6030,6030,0
20250408,194200,395671580,6030,6030,6030,6030,0
20250408,194100,395671580,6030,6030,6030,6030,0
20250408,194000,395671580,6030,6030,6030,6030,0
20250408,193900,395671580,6030,6030,6030,6030,0
20250408,193800,395671580,6030,6030,6030,6030,0
20250408,193700,395671580,6030,6030,6030,6030,0
20250408,193600,395671580,6030,6030,6030,6030,0
20250408,193500,395671580,6030,6030,6030,6030,0
20250408,193400,395671580,6030,6030,6030,6030,0
20250408,193300,395671580,6030,6030,6030,6030,0
20250408,193200,395671580,6030,6030,6030,6030,0
20250408,193100,395671580,6030,6030,6030,6030,0
20250408,193000,395671580,6030,6030,6030,6030,0
20250408,192900,395671580,6030,6030,6030,6030,0
20250408,192800,395671580,6030,6030,6030,6030,0
20250408,192700,395671580,6030,6030,6030,6030,0
20250408,192600,395671580,6030,6030,6030,6030,2728
20250408,192500,395671580,6030,6030,6030,6030,0
20250408,192400,395671580,6030,6030,6030,6030,0
20250408,192300,395671580,6030,6030,6030,6030,0
20250408,192200,395671580,6030,6030,6030,6030,0
20250408,192100,395671580,6030,6030,6030,6030,0
20250408,192000,395671580,6030,6030,6030,6030,0
20250408,191900,395671580,6030,6030,6030,6030,0
20250408,191800,395671580,6030,6030,6030,6030,0
20250408,191700,395671580,6030,6030,6030,6030,0
20250408,191600,395671580,6030,6030,6030,6030,0
20250408,191500,395671580,6030,6030,6030,6030,0
20250408,191400,395671580,6030,6030,6030,6030,0
20250408,191300,395671580,6030,6030,6030,6030,0
20250408,191200,395671580,6030,6030,6030,6030,0
20250408,191100,395671580,6030,6030,6030,6030,0
20250408,191000,395671580,6030,6030,6030,6030,0
20250408,190900,395671580,6030,6030,6030,6030,0
20250408,190800,395671580,6030,6030,6030,6030,0
20250408,190700,395671580,6030,6030,6030,6030,0
20250408,190600,395671580,6030,6030,6030,6030,0
20250408,190500,395671580,6030,6030,6030,6030,0
20250408,190400,395671580,6030,6030,6030,6030,0
20250408,190300,395671580,6030,6030,6030,6030,0
20250408,190200,395671580,6030,6030,6030,6030,0
20250408,190100,395671580,6030,6030,6030,6030,0
20250408,190000,395671580,6030,6030,6030,6030,0
20250408,185900,395671580,6030,6030,6030,6030,0
20250408,185800,395671580,6030,6030,6030,6030,0
20250408,185700,395671580,6030,6030,6030,6030,0
20250408,185600,395671580,6030,6030,6030,6030,2728
20250408,185500,395671580,6030,6030,6030,6030,0
20250408,185400,395671580,6030,6030,6030,6030,0
20250408,185300,395671580,6030,6030,6030,6030,0
20250408,185200,395671580,6030,6030,6030,6030,0
20250408,185100,395671580,6030,6030,6030,6030,0
20250408,185000,395671580,6030,6030,6030,6030,0
20250408,184900,395671580,6030,6030,6030,6030,0
20250408,184800,395671580,6030,6030,6030,6030,0
20250408,184700,395671580,6030,6030,6030,6030,0
20250408,184600,395671580,6030,6030,6030,6030,0
20250408,184500,395671580,6030,6030,6030,6030,0
20250408,184400,395671580,6030,6030,6030,6030,0
20250408,184300,395671580,6030,6030,6030,6030,0
20250408,184200,395671580,6030,6030,6030,6030,0
20250408,184100,395671580,6030,6030,6030,6030,0
20250408,184000,395671580,6030,6030,6030,6030,0
20250408,183900,395671580,6030,6030,6030,6030,0
20250408,183800,395671580,6030,6030,6030,6030,0
20250408,183700,395671580,6030,6030,6030,6030,0
20250408,183600,395671580,6030,6030,6030,6030,0
20250408,183500,395671580,6030,6030,6030,6030,0
20250408,183400,395671580,6030,6030,6030,6030,0
20250408,183300,395671580,6030,6030,6030,6030,0
20250408,183200,395671580,6030,6030,6030,6030,0
20250408,183100,395671580,6030,6030,6030,6030,0
20250408,183000,395671580,6030,6030,6030,6030,0
20250408,182900,395671580,6030,6030,6030,6030,0
20250408,182800,395671580,6030,6030,6030,6030,0
20250408,182700,395671580,6030,6030,6030,6030,0
20250408,182600,395671580,6030,6030,6030,6030,2728
20250408,182500,395671580,6030,6030,6030,6030,0
20250408,182400,395671580,6030,6030,6030,6030,0
20250408,182300,395671580,6030,6030,6030,6030,0
20250408,182200,395671580,6030,6030,6030,6030,0
20250408,182100,395671580,6030,6030,6030,6030,0
20250408,182000,395671580,6030,6030,6030,6030,0
20250408,181900,395671580,6030,6030,6030,6030,0
20250408,181800,395671580,6030,6030,6030,6030,0
20250408,181700,395671580,6030,6030,6030,6030,0
20250408,181600,395671580,6030,6030,6030,6030,0
20250408,181500,395671580,6030,6030,6030,6030,0
20250408,181400,395671580,6030,6030,6030,6030,0
20250408,181300,395671580,6030,6030,6030,6030,0
20250408,181200,395671580,6030,6030,6030,6030,0
20250408,181100,395671580,6030,6030,6030,6030,0
20250408,181000,395671580,6030,6030,6030,6030,0
20250408,180900,395671580,6030,6030,6030,6030,0
20250408,180800,395671580,6030,6030,6030,6030,0
20250408,180700,395671580,6030,6030,6030,6030,0
20250408,180600,395671580,6030,6030,6030,6030,0
20250408,180500,395671580,6030,6030,6030,6030,0
20250408,180400,395671580,6030,6030,6030,6030,0
20250408,180300,395671580,6030,6030,6030,6030,0
20250408,180200,395671580,6030,6030,6030,6030,0
20250408,180100,395671580,6030,6030,6030,6030,0
20250408,180000,395671580,6030,6030,6030,6030,0
20250408,175900,395671580,6030,6030,6030,6030,0
20250408,175800,395671580,6030,6030,6030,6030,0
20250408,175700,395671580,6030,6030,6030,6030,0
20250408,175600,395671580,6030,6030,6030,6030,2728
20250408,175500,395671580,6030,6030,6030,6030,0
20250408,175400,395671580,6030,6030,6030,6030,0
20250408,175300,395671580,6030,6030,6030,6030,0
20250408,175200,395671580,6030,6030,6030,6030,0
20250408,175100,395671580,6030,6030,6030,6030,0
20250408,175000,395671580,6030,6030,6030,6030,0
20250408,174900,395671580,6030,6030,6030,6030,0
20250408,174800,395671580,6030,6030,6030,6030,0
20250408,174700,395671580,6030,6030,6030,6030,0
20250408,174600,395671580,6030,6030,6030,6030,0
20250408,174500,395671580,6030,6030,6030,6030,0
20250408,174400,395671580,6030,6030,6030,6030,0
20250408,174300,395671580,6030,6030,6030,6030,0
20250408,174200,395671580,6030,6030,6030,6030,0
20250408,174100,395671580,6030,6030,6030,6030,0
20250408,174000,395671580,6030,6030,6030,6030,0
20250408,173900,395671580,6030,6030,6030,6030,0
20250408,173800,395671580,6030,6030,6030,6030,0
20250408,173700,395671580,6030,6030,6030,6030,0
20250408,173600,395671580,6030,6030,6030,6030,0
20250408,173500,395671580,6030,6030,6030,6030,0
20250408,173400,395671580,6030,6030,6030,6030,0
20250408,173300,395671580,6030,6030,6030,6030,0
20250408,173200,395671580,6030,6030,6030,6030,0
20250408,173100,395671580,6030,6030,6030,6030,0
20250408,173000,395671580,6030,6030,6030,6030,0
20250408,172900,395671580,6030,6030,6030,6030,0
20250408,172800,395671580,6030,6030,6030,6030,0
20250408,172700,395671580,6030,6030,6030,6030,0
20250408,172600,395671580,6030,6030,6030,6030,2728
20250408,172500,395671580,6030,6030,6030,6030,0
20250408,172400,395671580,6030,6030,6030,6030,0
20250408,172300,395671580,6030,6030,6030,6030,0
20250408,172200,395671580,6030,6030,6030,6030,0
20250408,172100,395671580,6030,6030,6030,6030,0
20250408,172000,395671580,6030,6030,6030,6030,0
20250408,171900,395671580,6030,6030,6030,6030,0
20250408,171800,395671580,6030,6030,6030,6030,0
20250408,171700,395671580,6030,6030,6030,6030,0
20250408,171600,395671580,6030,6030,6030,6030,0
20250408,171500,395671580,6030,6030,6030,6030,0
20250408,171400,395671580,6030,6030,6030,6030,0
20250408,171300,395671580,6030,6030,6030,6030,0
20250408,171200,395671580,6030,6030,6030,6030,0
20250408,171100,395671580,6030,6030,6030,6030,0
20250408,171000,395671580,6030,6030,6030,6030,0
20250408,170900,395671580,6030,6030,6030,6030,0
20250408,170800,395671580,6030,6030,6030,6030,0
20250408,170700,395671580,6030,6030,6030,6030,0
20250408,170600,395671580,6030,6030,6030,6030,0
20250408,170500,395671580,6030,6030,6030,6030,0
20250408,170400,395671580,6030,6030,6030,6030,0
20250408,170300,395671580,6030,6030,6030,6030,0
20250408,170200,395671580,6030,6030,6030,6030,0
20250408,170100,395671580,6030,6030,6030,6030,0
20250408,170000,395671580,6030,6030,6030,6030,0
20250408,165900,395671580,6030,6030,6030,6030,0
20250408,165800,395671580,6030,6030,6030,6030,0
20250408,165700,395671580,6030,6030,6030,6030,0
20250408,165600,395671580,6030,6030,6030,6030,2728
20250408,165500,395671580,6030,6030,6030,6030,0
20250408,165400,395671580,6030,6030,6030,6030,0
20250408,165300,395671580,6030,6030,6030,6030,0
20250408,165200,395671580,6030,6030,6030,6030,0
20250408,165100,395671580,6030,6030,6030,6030,0
20250408,165000,395671580,6030,6030,6030,6030,0
20250408,164900,395671580,6030,6030,6030,6030,0
20250408,164800,395671580,6030,6030,6030,6030,0
20250408,164700,395671580,6030,6030,6030,6030,0
20250408,164600,395671580,6030,6030,6030,6030,0
20250408,164500,395671580,6030,6030,6030,6030,0
20250408,164400,395671580,6030,6030,6030,6030,0
20250408,164300,395671580,6030,6030,6030,6030,0
20250408,164200,395671580,6030,6030,6030,6030,0
20250408,164100,395671580,6030,6030,6030,6030,0
20250408,164000,395671580,6030,6030,6030,6030,0
20250408,163900,395671580,6030,6030,6030,6030,0
20250408,163800,395671580,6030,6030,6030,6030,0
20250408,163700,395671580,6030,6030,6030,6030,0
20250408,163600,395671580,6030,6030,6030,6030,0
20250408,163500,395671580,6030,6030,6030,6030,0
20250408,163400,395671580,6030,6030,6030,6030,0
20250408,163300,395671580,6030,6030,6030,6030,0
20250408,163200,395671580,6030,6030,6030,6030,0
20250408,163100,395671580,6030,6030,6030,6030,0
20250408,163000,395671580,6030,6030,6030,6030,0
20250408,162900,395671580,6030,6030,6030,6030,0
20250408,162800,395671580,6030,6030,6030,6030,0
20250408,162700,395671580,6030,6030,6030,6030,0
20250408,162600,395671580,6030,6030,6030,6030,2728
20250408,162500,395671580,6030,6030,6030,6030,0
20250408,162400,395671580,6030,6030,6030,6030,0
20250408,162300,395671580,6030,6030,6030,6030,0
20250408,162200,395671580,6030,6030,6030,6030,0
20250408,162100,395671580,6030,6030,6030,6030,0
20250408,162000,395671580,6030,6030,6030,6030,0
20250408,161900,395671580,6030,6030,6030,6030,0
20250408,161800,395671580,6030,6030,6030,6030,0
20250408,161700,395671580,6030,6030,6030,6030,0
20250408,161600,395671580,6030,6030,6030,6030,0
20250408,161500,395671580,6030,6030,6030,6030,0
20250408,161400,395671580,6030,6030,6030,6030,0
20250408,161300,395671580,6030,6030,6030,6030,0
20250408,161200,395671580,6030,6030,6030,6030,0
20250408,161100,395671580,6030,6030,6030,6030,0
20250408,161000,395671580,6030,6030,6030,6030,0
20250408,160900,395671580,6030,6030,6030,6030,0
20250408,160800,395671580,6030,6030,6030,6030,0
20250408,160700,395671580,6030,6030,6030,6030,0
20250408,160600,395671580,6030,6030,6030,6030,0
20250408,160500,395671580,6030,6030,6030,6030,0
20250408,160400,395671580,6030,6030,6030,6030,0
20250408,160300,395671580,6030,6030,6030,6030,0
20250408,160200,395671580,6030,6030,6030,6030,0
20250408,160100,395671580,6030,6030,6030,6030,0
20250408,160000,395671580,6030,6030,6030,6030,0
20250408,155900,395671580,6030,6030,6030,6030,0
20250408,155800,395671580,6030,6030,6030,6030,0
20250408,155700,395671580,6030,6030,6030,6030,0
20250408,155600,395671580,6030,6030,6030,6030,2728
20250408,155500,395671580,6030,6030,6030,6030,0
20250408,155400,395671580,6030,6030,6030,6030,0
20250408,155300,395671580,6030,6030,6030,6030,0
20250408,155200,395671580,6030,6030,6030,6030,0
20250408,155100,395671580,6030,6030,6030,6030,0
20250408,155000,395671580,6030,6030,6030,6030,0
20250408,154900,395671580,6030,6030,6030,6030,0
20250408,154800,395671580,6030,6030,6030,6030,0
20250408,154700,395671580,6030,6030,6030,6030,0
20250408,154600,395671580,6030,6030,6030,6030,0
20250408,154500,395671580,6030,6030,6030,6030,0
20250408,154400,395671580,6030,6030,6030,6030,0
20250408,154300,395671580,6030,6030,6030,6030,0
20250408,154200,395671580,6030,6030,6030,6030,0
20250408,154100,395671580,6030,6030,6030,6030,0
20250408,154000,395671580,6030,6030,6030,6030,0
20250408,153900,395671580,6030,6030,6030,6030,0
20250408,153800,395671580,6030,6030,6030,6030,0
20250408,153700,395671580,6030,6030,6030,6030,0
20250408,153600,395671580,6030,6030,6030,6030,0
20250408,153500,395671580,6030,6030,6030,6030,0
20250408,153400,395671580,6030,6030,6030,6030,0
20250408,153300,395671580,6030,6030,6030,6030,0
20250408,153200,395671580,6030,6030,6030,6030,0
20250408,153100,395671580,6030,6030,6030,6030,0
20250408,153000,395671580,6030,6030,6030,6030,2728
20250408,152900,379221740,5970,5970,5970,5970,0
20250408,152800,379221740,5970,5970,5970,5970,0
20250408,152700,379221740,5970,5970,5970,5970,0
20250408,152600,379221740,5970,5970,5970,5970,0
20250408,152500,379221740,5970,5970,5970,5970,0
20250408,152400,379221740,5970,5970,5970,5970,0
20250408,152300,379221740,5970,5970,5970,5970,0
20250408,152200,379221740,5970,5970,5970,5970,0
20250408,152100,379221740,5970,5970,5970,5970,0
20250408,152000,379221740,5970,5970,5970,5970,0
20250408,151900,379221740,5970,5930,5970,5930,420
20250408,151800,376722750,5940,5970,5970,5940,1215
20250408,151700,369491900,5970,5980,5980,5970,671
20250408,151600,365483300,5980,5980,5980,5980,277
20250408,151500,363826840,5970,5980,5980,5970,263
20250408,151400,362255580,5980,5980,5980,5980,0
20250408,151300,362255580,5980,5980,5980,5980,0
20250408,151200,362255580,5980,5990,5990,5980,24
20250408,151100,362112030,5980,5980,5990,5980,50
20250408,151000,361812560,5980,5980,6010,5980,381
20250408,150900,359533960,5980,5980,5980,5970,610
20250408,150800,355887390,5990,5990,5990,5990,0
20250408,150700,355887390,5990,5990,5990,5990,41
20250408,150600,355641800,5990,5990,5990,5990,21
20250408,150500,355516010,5990,5990,5990,5990,26
20250408,150400,355360270,5990,5990,5990,5990,56
20250408,150300,355024830,6020,6020,6020,6020,29
20250408,150200,354850250,6000,6000,6000,6000,0
20250408,150100,354850250,6000,6000,6030,5990,695
20250408,150000,350674150,5980,5980,5980,5980,738
20250408,145900,346260910,5980,5980,5980,5980,49
20250408,145800,345967890,5970,5970,5970,5970,0
20250408,145700,345967890,5970,5970,5970,5970,0
20250408,145600,345967890,5970,5970,5970,5970,0
20250408,145500,345967890,5970,5970,5970,5970,0
20250408,145400,345967890,5970,5980,5980,5970,1046
20250408,145300,339717830,5970,5990,5990,5960,1422
20250408,145200,331231680,5980,5970,5990,5970,333
20250408,145100,329237770,5970,5960,5970,5960,317
20250408,145000,327346120,5960,5970,5970,5960,22
20250408,144900,327214940,5960,5980,5980,5960,442
20250408,144800,324576260,5990,5980,6000,5960,419
20250408,144700,322071760,5980,5990,6000,5980,699
20250408,144600,317883500,5990,6010,6010,5990,704
20250408,144500,313660070,6000,6030,6030,6000,2690
20250408,144400,297497330,6040,6060,6060,6040,149
20250408,144300,296594660,6060,6060,6060,6060,89
20250408,144200,296055320,6060,6060,6060,6060,0
20250408,144100,296055320,6060,6060,6060,6060,0
20250408,144000,296055320,6060,6060,6060,6060,64
20250408,143900,295667480,6080,6070,6080,6070,483
20250408,143800,292735660,6060,6050,6060,6050,239
20250408,143700,291287360,6050,6050,6050,6050,0
20250408,143600,291287360,6050,6050,6050,6050,47
20250408,143500,291003010,6050,6050,6050,6050,0
20250408,143400,291003010,6050,6050,6050,6050,47
20250408,143300,290718660,6060,6060,6060,6060,82
20250408,143200,290221740,6060,6070,6070,6060,859
20250408,143100,285012600,6050,6040,6060,6040,302
20250408,143000,283185300,6040,6040,6040,6040,435
20250408,142900,280557900,6040,6040,6040,6040,25
20250408,142800,280406900,6030,6030,6030,6030,133
20250408,142700,279604910,6030,6030,6030,6030,0
20250408,142600,279604910,6030,6030,6030,6030,0
20250408,142500,279604910,6030,6030,6030,6030,248
20250408,142400,278109470,6030,6030,6030,6030,0
20250408,142300,278109470,6030,6030,6030,6030,54
20250408,142200,277783850,6020,6040,6040,6020,300
20250408,142100,275973950,6060,6060,6060,6060,0
20250408,142000,275973950,6060,6060,6060,6060,0
20250408,141900,275973950,6060,6060,6060,6060,1
20250408,141800,275967890,6020,6020,6020,6020,759
20250408,141700,271398710,6010,6010,6010,6010,105
20250408,141600,270767660,6020,6030,6030,6020,57
20250408,141500,270424450,6030,6030,6030,6030,3
20250408,141400,270406360,6030,6030,6030,6030,13
20250408,141300,270327970,6030,6030,6030,6030,10
20250408,141200,270267670,6030,6020,6030,6020,993
20250408,141100,264285310,6020,6020,6020,6020,0
20250408,141000,264285310,6020,6020,6020,6020,23
20250408,140900,264146850,6030,6030,6030,6030,1
20250408,140800,264140820,6030,6030,6030,6030,58
20250408,140700,263791080,6030,6030,6030,6030,0
20250408,140600,263791080,6030,6030,6030,6030,0
20250408,140500,263791080,6030,6030,6030,6030,100
20250408,140400,263188080,6030,6030,6030,6030,100
20250408,140300,262585080,6030,6030,6030,6030,0
20250408,140200,262585080,6030,6030,6030,6030,60
20250408,140100,262223280,6030,6030,6030,6030,0
20250408,140000,262223280,6030,6030,6030,6030,86
20250408,135900,261704700,6030,6030,6030,6030,43
20250408,135800,261445410,6030,6030,6030,6030,0
20250408,135700,261445410,6030,6030,6030,6030,219
20250408,135600,260124840,6030,6030,6030,6030,0
20250408,135500,260124840,6030,6030,6030,6030,90
20250408,135400,259582140,6040,6040,6040,6040,0
20250408,135300,259582140,6040,6040,6040,6040,0
20250408,135200,259582140,6040,6040,6040,6040,0
20250408,135100,259582140,6040,6020,6040,6020,920
20250408,135000,254027490,6030,6030,6030,6030,65
20250408,134900,253635540,6020,6020,6020,6020,119
20250408,134800,252919160,6020,6030,6030,6020,392
20250408,134700,250557100,6040,6040,6040,6040,74
20250408,134600,250110140,6040,6040,6040,6040,141
20250408,134500,249258500,6040,6040,6040,6040,50
20250408,134400,248956500,6030,6030,6030,6030,123
20250408,134300,248214810,6030,6040,6040,6030,909
20250408,134200,242733200,6040,6040,6040,6040,0
20250408,134100,242733200,6040,6040,6040,6040,0
20250408,134000,242733200,6040,6040,6040,6040,0
20250408,133900,242733200,6040,6040,6040,6040,88
20250408,133800,242201680,6030,6030,6030,6030,3
20250408,133700,242183590,6030,6030,6030,6030,46
20250408,133600,241906210,6030,6020,6030,6020,657
20250408,133500,237950070,6030,6040,6040,6030,370
20250408,133400,235718960,6040,6040,6040,6040,301
20250408,133300,233900920,6040,6040,6040,6040,0
20250408,133200,233900920,6040,6050,6050,6040,424
20250408,133100,231338290,6050,6050,6050,6050,0
20250408,133000,231338290,6050,6050,6050,6050,90
20250408,132900,230793790,6050,6050,6050,6050,42
20250408,132800,230539690,6050,6050,6050,6050,1
20250408,132700,230533640,6050,6050,6050,6050,661
20250408,132600,226534590,6050,6050,6050,6050,0
20250408,132500,226534590,6050,6050,6050,6050,193
20250408,132400,225366940,6060,6060,6060,6060,0
20250408,132300,225366940,6060,6060,6060,6060,10
20250408,132200,225306340,6060,6060,6060,6060,37
20250408,132100,225082120,6050,6050,6050,6050,0
20250408,132000,225082120,6050,6050,6050,6050,0
20250408,131900,225082120,6050,6050,6050,6050,380
20250408,131800,222783120,6050,6050,6050,6050,3
20250408,131700,222764970,6050,6050,6050,6050,81
20250408,131600,222274920,6060,6060,6060,6060,0
20250408,131500,222274920,6060,6060,6060,6060,0
20250408,131400,222274920,6060,6050,6060,6050,304
20250408,131300,220434950,6060,6060,6060,6060,83
20250408,131200,219931970,6070,6070,6070,6060,204
20250408,131100,218695700,6060,6070,6070,6060,301
20250408,131000,216871630,6070,6070,6070,6070,0
20250408,130900,216871630,6070,6070,6070,6070,0
20250408,130800,216871630,6070,6070,6070,6070,632
20250408,130700,213035390,6080,6080,6080,6080,0
20250408,130600,213035390,6080,6080,6080,6080,0
20250408,130500,213035390,6080,6080,6090,6080,3
20250408,130400,213017140,6080,6080,6080,6080,129
20250408,130300,212232820,6090,6090,6090,6090,2
20250408,130200,212220640,6080,6080,6080,6080,148
20250408,130100,211320800,6090,6090,6090,6090,1
20250408,130000,211314710,6090,6090,6100,6080,573
20250408,125900,207824710,6080,6080,6080,6080,0
20250408,125800,207824710,6080,6080,6080,6080,166
20250408,125700,206815430,6080,6080,6080,6080,66
20250408,125600,206414150,6080,6080,6080,6080,5
20250408,125500,206383750,6080,6080,6080,6080,1
20250408,125400,206377670,6080,6080,6080,6080,24
20250408,125300,206231750,6080,6080,6080,6080,0
20250408,125200,206231750,6080,6080,6080,6080,0
20250408,125100,206231750,6080,6080,6080,6080,0
20250408,125000,206231750,6080,6080,6080,6080,0
20250408,124900,206231750,6080,6080,6080,6080,51
20250408,124800,205921670,6080,6100,6110,6070,1732
20250408,124700,195363070,6110,6120,6120,6100,683
20250408,124600,191191810,6130,6120,6130,6120,229
20250408,124500,189790090,6130,6130,6130,6130,62
20250408,124400,189410030,6130,6150,6170,6120,676
20250408,124300,185262410,6160,6160,6160,6160,0
20250408,124200,185262410,6160,6160,6160,6160,0
20250408,124100,185262410,6160,6160,6160,6160,0
20250408,124000,185262410,6160,6160,6160,6160,0
20250408,123900,185262410,6160,6150,6160,6150,651
20250408,123800,181256770,6150,6150,6150,6150,30
20250408,123700,181072270,6160,6170,6170,6160,30
20250408,123600,180887370,6170,6140,6170,6140,249
20250408,123500,179356860,6150,6150,6170,6150,2441
20250408,123400,164340630,6170,6170,6170,6150,1753
20250408,123300,153552840,6170,6170,6170,6170,0
20250408,123200,153552840,6170,6170,6170,6160,227
20250408,123100,152154260,6170,6170,6170,6170,0
20250408,123000,152154260,6170,6170,6170,6170,0
20250408,122900,152154260,6170,6170,6170,6170,0
20250408,122800,152154260,6170,6170,6170,6170,5
20250408,122700,152123410,6170,6160,6180,6160,848
20250408,122600,146895190,6150,6160,6160,6150,199
20250408,122500,145669730,6160,6160,6160,6160,7
20250408,122400,145626610,6170,6170,6170,6160,325
20250408,122300,143622510,6170,6170,6170,6170,0
20250408,122200,143622510,6170,6170,6170,6170,0
20250408,122100,143622510,6170,6170,6170,6170,0
20250408,122000,143622510,6170,6170,6170,6170,26
20250408,121900,143462090,6170,6170,6170,6170,0
20250408,121800,143462090,6170,6170,6170,6170,0
20250408,121700,143462090,6170,6170,6170,6170,0
20250408,121600,143462090,6170,6170,6170,6170,0
20250408,121500,143462090,6170,6170,6170,6170,24
20250408,121400,143314010,6180,6170,6180,6170,55
20250408,121300,142974520,6180,6180,6180,6180,0
20250408,121200,142974520,6180,6180,6180,6180,0
20250408,121100,142974520,6180,6180,6180,6180,0
20250408,121000,142974520,6180,6180,6190,6180,69
20250408,120900,142547870,6180,6180,6180,6180,5
20250408,120800,142516970,6190,6190,6190,6190,124
20250408,120700,141749410,6200,6200,6200,6200,0
20250408,120600,141749410,6200,6200,6200,6200,0
20250408,120500,141749410,6200,6200,6200,6200,0
20250408,120400,141749410,6200,6200,6200,6200,0
20250408,120300,141749410,6200,6200,6210,6200,188
20250408,120200,140583520,6200,6200,6200,6200,46
20250408,120100,140298320,6210,6210,6210,6210,0
20250408,120000,140298320,6210,6210,6210,6210,15
20250408,115900,140205170,6210,6210,6210,6210,0
20250408,115800,140205170,6210,6210,6210,6210,0
20250408,115700,140205170,6210,6210,6210,6210,4
20250408,115600,140180330,6210,6210,6210,6210,15
20250408,115500,140087180,6210,6200,6210,6200,15
20250408,115400,139994040,6210,6220,6250,6190,1114
20250408,115300,133075050,6250,6250,6250,6250,0
20250408,115200,133075050,6250,6250,6250,6250,10
20250408,115100,133012550,6250,6250,6250,6250,0
20250408,115000,133012550,6250,6250,6250,6250,0
20250408,114900,133012550,6250,6250,6250,6250,0
20250408,114800,133012550,6250,6250,6250,6250,0
20250408,114700,133012550,6250,6250,6250,6250,0
20250408,114600,133012550,6250,6250,6250,6250,0
20250408,114500,133012550,6250,6250,6250,6250,0
20250408,114400,133012550,6250,6230,6250,6220,402
20250408,114300,130509010,6230,6230,6230,6230,0
20250408,114200,130509010,6230,6230,6230,6230,0
20250408,114100,130509010,6230,6230,6230,6230,1
20250408,114000,130502780,6250,6250,6250,6250,0
20250408,113900,130502780,6250,6250,6250,6250,0
20250408,113800,130502780,6250,6250,6250,6250,0
20250408,113700,130502780,6250,6250,6250,6250,0
20250408,113600,130502780,6250,6250,6250,6250,0
20250408,113500,130502780,6250,6230,6250,6230,237
20250408,113400,129025330,6260,6260,6260,6260,0
20250408,113300,129025330,6260,6260,6260,6260,0
20250408,113200,129025330,6260,6250,6260,6240,154
20250408,113100,128062700,6260,6260,6260,6260,0
20250408,113000,128062700,6260,6260,6260,6260,304
20250408,112900,126159660,6270,6270,6270,6270,0
20250408,112800,126159660,6270,6270,6270,6270,0
20250408,112700,126159660,6270,6270,6270,6270,0
20250408,112600,126159660,6270,6260,6270,6260,84
20250408,112500,125633650,6260,6260,6260,6260,0
20250408,112400,125633650,6260,6260,6260,6260,252
20250408,112300,124056130,6270,6270,6270,6270,398
20250408,112200,121560670,6270,6270,6270,6270,0
20250408,112100,121560670,6270,6270,6270,6270,0
20250408,112000,121560670,6270,6270,6270,6270,0
20250408,111900,121560670,6270,6270,6270,6270,30
20250408,111800,121372570,6270,6270,6270,6270,0
20250408,111700,121372570,6270,6270,6270,6270,0
20250408,111600,121372570,6270,6270,6270,6270,0
20250408,111500,121372570,6270,6270,6270,6270,10
20250408,111400,121309870,6270,6270,6270,6270,0
20250408,111300,121309870,6270,6260,6270,6260,367
20250408,111200,119009600,6260,6260,6260,6260,51
20250408,111100,118690340,6260,6260,6260,6260,0
20250408,111000,118690340,6260,6260,6260,6260,0
20250408,110900,118690340,6260,6260,6260,6260,0
20250408,110800,118690340,6260,6260,6260,6260,0
20250408,110700,118690340,6260,6260,6260,6260,48
20250408,110600,118389860,6250,6250,6250,6250,232
20250408,110500,116939860,6250,6250,6250,6250,0
20250408,110400,116939860,6250,6250,6250,6250,0
20250408,110300,116939860,6250,6250,6250,6250,53
20250408,110200,116608610,6270,6270,6270,6270,50
20250408,110100,116295110,6260,6260,6260,6260,0
20250408,110000,116295110,6260,6260,6260,6260,0
20250408,105900,116295110,6260,6260,6260,6260,0
20250408,105800,116295110,6260,6260,6270,6260,250
20250408,105700,114729900,6300,6260,6300,6260,130
20250408,105600,113914900,6290,6290,6290,6290,47
20250408,105500,113619270,6290,6270,6290,6270,282
20250408,105400,111850410,6270,6270,6270,6270,0
20250408,105300,111850410,6270,6270,6270,6270,0
20250408,105200,111850410,6270,6270,6270,6270,0
20250408,105100,111850410,6270,6270,6270,6270,145
20250408,105000,110941260,6270,6260,6270,6260,121
20250408,104900,110183590,6270,6260,6270,6260,368
20250408,104800,107879090,6260,6260,6260,6260,0
20250408,104700,107879090,6260,6250,6260,6250,75
20250408,104600,107410190,6270,6270,6270,6270,0
20250408,104500,107410190,6270,6270,6270,6270,0
20250408,104400,107410190,6270,6270,6270,6270,0
20250408,104300,107410190,6270,6270,6270,6270,0
20250408,104200,107410190,6270,6270,6270,6270,0
20250408,104100,107410190,6270,6230,6270,6230,359
20250408,104000,105171220,6250,6240,6250,6240,270
20250408,103900,103485080,6240,6240,6240,6240,0
20250408,103800,103485080,6240,6240,6240,6240,0
20250408,103700,103485080,6240,6240,6240,6240,1
20250408,103600,103478840,6210,6210,6210,6210,2
20250408,103500,103466420,6230,6230,6230,6230,0
20250408,103400,103466420,6230,6230,6230,6230,133
20250408,103300,102637830,6210,6210,6210,6210,0
20250408,103200,102637830,6210,6210,6210,6210,0
20250408,103100,102637830,6210,6210,6220,6210,75
20250408,103000,102171650,6230,6230,6230,6210,120
20250408,102900,101424690,6220,6250,6250,6220,29
20250408,102800,101244270,6250,6250,6250,6250,223
20250408,102700,99850520,6270,6270,6270,6270,0
20250408,102600,99850520,6270,6230,6270,6230,2149
20250408,102500,86425750,6210,6210,6210,6210,0
20250408,102400,86425750,6210,6210,6210,6210,53
20250408,102300,86096620,6200,6200,6200,6200,0
20250408,102200,86096620,6200,6200,6200,6200,30
20250408,102100,85910620,6200,6200,6200,6200,0
20250408,102000,85910620,6200,6200,6200,6200,0
20250408,101900,85910620,6200,6200,6200,6200,102
20250408,101800,85278220,6200,6230,6230,6200,69
20250408,101700,84848500,6220,6220,6220,6220,20
20250408,101600,84724100,6220,6220,6220,6220,0
20250408,101500,84724100,6220,6190,6220,6190,892
20250408,101400,79189660,6170,6170,6170,6170,3
20250408,101300,79171150,6170,6170,6170,6170,4
20250408,101200,79146470,6180,6180,6180,6180,0
20250408,101100,79146470,6180,6180,6180,6180,0
20250408,101000,79146470,6180,6160,6180,6160,278
20250408,100900,77429040,6150,6150,6150,6150,0
20250408,100800,77429040,6150,6150,6150,6150,0
20250408,100700,77429040,6150,6150,6150,6150,1000
20250408,100600,71279040,6160,6160,6160,6160,867
20250408,100500,65938320,6150,6170,6170,6150,50
20250408,100400,65629960,6150,6160,6160,6150,258
20250408,100300,64042150,6160,6160,6160,6160,0
20250408,100200,64042150,6160,6160,6170,6150,484
20250408,100100,61062430,6160,6160,6160,6160,18
20250408,100000,60951550,6160,6160,6160,6160,614
20250408,095900,57169310,6160,6160,6160,6160,0
20250408,095800,57169310,6160,6170,6170,6150,461
20250408,095700,54327770,6170,6170,6170,6170,1
20250408,095600,54321600,6170,6170,6170,6170,0
20250408,095500,54321600,6170,6170,6170,6170,26
20250408,095400,54161180,6190,6190,6190,6190,0
20250408,095300,54161180,6190,6190,6190,6190,45
20250408,095200,53882630,6170,6170,6170,6170,40
20250408,095100,53635830,6190,6190,6190,6190,0
20250408,095000,53635830,6190,6190,6190,6190,0
20250408,094900,53635830,6190,6190,6190,6190,0
20250408,094800,53635830,6190,6190,6190,6190,152
20250408,094700,52694950,6190,6190,6190,6190,0
20250408,094600,52694950,6190,6190,6190,6190,0
20250408,094500,52694950,6190,6190,6190,6190,5
20250408,094400,52664000,6190,6200,6200,6190,4
20250408,094300,52639210,6200,6200,6200,6200,4
20250408,094200,52614410,6200,6200,6200,6200,0
20250408,094100,52614410,6200,6160,6200,6160,889
20250408,094000,47111440,6160,6170,6180,6150,1019
20250408,093900,40825750,6170,6170,6170,6170,74
20250408,093800,40369170,6170,6190,6190,6170,251
20250408,093700,38819630,6190,6190,6190,6190,101
20250408,093600,38194440,6200,6200,6200,6200,19
20250408,093500,38076640,6200,6200,6200,6200,11
20250408,093400,38008440,6200,6215,6220,6200,654
20250408,093300,33945780,6220,6220,6220,6220,0
20250408,093200,33945780,6220,6220,6220,6220,3
20250408,093100,33927120,6220,6220,6220,6220,41
20250408,093000,33672100,6220,6210,6220,6200,364
20250408,092900,31411940,6220,6220,6220,6220,9
20250408,092800,31355960,6220,6220,6220,6200,46
20250408,092700,31070600,6210,6220,6220,6210,82
20250408,092600,30561360,6220,6210,6220,6210,51
20250408,092500,30244600,6210,6210,6210,6210,0
20250408,092400,30244600,6210,6220,6220,6210,323
20250408,092300,28238750,6220,6220,6220,6220,12
20250408,092200,28164110,6220,6220,6230,6220,98
20250408,092100,27553700,6220,6210,6220,6210,38
20250408,092000,27317690,6220,6220,6220,6220,1
20250408,091900,27311470,6230,6250,6250,6230,37
20250408,091800,27080720,6240,6240,6240,6240,15
20250408,091700,26987120,6250,6260,6260,6240,489
20250408,091600,23932090,6270,6270,6270,6270,6
20250408,091500,23894470,6260,6270,6290,6250,30
20250408,091400,23706510,6290,6270,6290,6240,266
20250408,091300,22042620,6270,6250,6270,6250,21
20250408,091200,21911070,6260,6280,6280,6260,32
20250408,091100,21710130,6270,6250,6270,6250,298
20250408,091000,19843400,6200,6200,6210,6200,82
20250408,090900,19334450,6200,6200,6200,6200,1
20250408,090800,19328250,6270,6210,6270,6200,517
20250408,090700,16117840,6210,6210,6210,6210,29
20250408,090600,15937750,6200,6200,6200,6200,52
20250408,090500,15615350,6200,6290,6290,6190,543
20250408,090400,12227550,6310,6310,6310,6310,73
20250408,090300,11766920,6320,6330,6340,6310,280
20250408,090200,9997140,6350,6300,6350,6300,345
20250408,090100,7820330,6260,6220,6260,6200,137
20250408,090000,6965760,6180,6160,6440,6160,1119
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 195600 395671580 6030 6030 6030 6030 2728
3 20250408 195500 395671580 6030 6030 6030 6030 0
4 20250408 195400 395671580 6030 6030 6030 6030 0
5 20250408 195300 395671580 6030 6030 6030 6030 0
6 20250408 195200 395671580 6030 6030 6030 6030 0
7 20250408 195100 395671580 6030 6030 6030 6030 0
8 20250408 195000 395671580 6030 6030 6030 6030 0
9 20250408 194900 395671580 6030 6030 6030 6030 0
10 20250408 194800 395671580 6030 6030 6030 6030 0
11 20250408 194700 395671580 6030 6030 6030 6030 0
12 20250408 194600 395671580 6030 6030 6030 6030 0
13 20250408 194500 395671580 6030 6030 6030 6030 0
14 20250408 194400 395671580 6030 6030 6030 6030 0
15 20250408 194300 395671580 6030 6030 6030 6030 0
16 20250408 194200 395671580 6030 6030 6030 6030 0
17 20250408 194100 395671580 6030 6030 6030 6030 0
18 20250408 194000 395671580 6030 6030 6030 6030 0
19 20250408 193900 395671580 6030 6030 6030 6030 0
20 20250408 193800 395671580 6030 6030 6030 6030 0
21 20250408 193700 395671580 6030 6030 6030 6030 0
22 20250408 193600 395671580 6030 6030 6030 6030 0
23 20250408 193500 395671580 6030 6030 6030 6030 0
24 20250408 193400 395671580 6030 6030 6030 6030 0
25 20250408 193300 395671580 6030 6030 6030 6030 0
26 20250408 193200 395671580 6030 6030 6030 6030 0
27 20250408 193100 395671580 6030 6030 6030 6030 0
28 20250408 193000 395671580 6030 6030 6030 6030 0
29 20250408 192900 395671580 6030 6030 6030 6030 0
30 20250408 192800 395671580 6030 6030 6030 6030 0
31 20250408 192700 395671580 6030 6030 6030 6030 0
32 20250408 192600 395671580 6030 6030 6030 6030 2728
33 20250408 192500 395671580 6030 6030 6030 6030 0
34 20250408 192400 395671580 6030 6030 6030 6030 0
35 20250408 192300 395671580 6030 6030 6030 6030 0
36 20250408 192200 395671580 6030 6030 6030 6030 0
37 20250408 192100 395671580 6030 6030 6030 6030 0
38 20250408 192000 395671580 6030 6030 6030 6030 0
39 20250408 191900 395671580 6030 6030 6030 6030 0
40 20250408 191800 395671580 6030 6030 6030 6030 0
41 20250408 191700 395671580 6030 6030 6030 6030 0
42 20250408 191600 395671580 6030 6030 6030 6030 0
43 20250408 191500 395671580 6030 6030 6030 6030 0
44 20250408 191400 395671580 6030 6030 6030 6030 0
45 20250408 191300 395671580 6030 6030 6030 6030 0
46 20250408 191200 395671580 6030 6030 6030 6030 0
47 20250408 191100 395671580 6030 6030 6030 6030 0
48 20250408 191000 395671580 6030 6030 6030 6030 0
49 20250408 190900 395671580 6030 6030 6030 6030 0
50 20250408 190800 395671580 6030 6030 6030 6030 0
51 20250408 190700 395671580 6030 6030 6030 6030 0
52 20250408 190600 395671580 6030 6030 6030 6030 0
53 20250408 190500 395671580 6030 6030 6030 6030 0
54 20250408 190400 395671580 6030 6030 6030 6030 0
55 20250408 190300 395671580 6030 6030 6030 6030 0
56 20250408 190200 395671580 6030 6030 6030 6030 0
57 20250408 190100 395671580 6030 6030 6030 6030 0
58 20250408 190000 395671580 6030 6030 6030 6030 0
59 20250408 185900 395671580 6030 6030 6030 6030 0
60 20250408 185800 395671580 6030 6030 6030 6030 0
61 20250408 185700 395671580 6030 6030 6030 6030 0
62 20250408 185600 395671580 6030 6030 6030 6030 2728
63 20250408 185500 395671580 6030 6030 6030 6030 0
64 20250408 185400 395671580 6030 6030 6030 6030 0
65 20250408 185300 395671580 6030 6030 6030 6030 0
66 20250408 185200 395671580 6030 6030 6030 6030 0
67 20250408 185100 395671580 6030 6030 6030 6030 0
68 20250408 185000 395671580 6030 6030 6030 6030 0
69 20250408 184900 395671580 6030 6030 6030 6030 0
70 20250408 184800 395671580 6030 6030 6030 6030 0
71 20250408 184700 395671580 6030 6030 6030 6030 0
72 20250408 184600 395671580 6030 6030 6030 6030 0
73 20250408 184500 395671580 6030 6030 6030 6030 0
74 20250408 184400 395671580 6030 6030 6030 6030 0
75 20250408 184300 395671580 6030 6030 6030 6030 0
76 20250408 184200 395671580 6030 6030 6030 6030 0
77 20250408 184100 395671580 6030 6030 6030 6030 0
78 20250408 184000 395671580 6030 6030 6030 6030 0
79 20250408 183900 395671580 6030 6030 6030 6030 0
80 20250408 183800 395671580 6030 6030 6030 6030 0
81 20250408 183700 395671580 6030 6030 6030 6030 0
82 20250408 183600 395671580 6030 6030 6030 6030 0
83 20250408 183500 395671580 6030 6030 6030 6030 0
84 20250408 183400 395671580 6030 6030 6030 6030 0
85 20250408 183300 395671580 6030 6030 6030 6030 0
86 20250408 183200 395671580 6030 6030 6030 6030 0
87 20250408 183100 395671580 6030 6030 6030 6030 0
88 20250408 183000 395671580 6030 6030 6030 6030 0
89 20250408 182900 395671580 6030 6030 6030 6030 0
90 20250408 182800 395671580 6030 6030 6030 6030 0
91 20250408 182700 395671580 6030 6030 6030 6030 0
92 20250408 182600 395671580 6030 6030 6030 6030 2728
93 20250408 182500 395671580 6030 6030 6030 6030 0
94 20250408 182400 395671580 6030 6030 6030 6030 0
95 20250408 182300 395671580 6030 6030 6030 6030 0
96 20250408 182200 395671580 6030 6030 6030 6030 0
97 20250408 182100 395671580 6030 6030 6030 6030 0
98 20250408 182000 395671580 6030 6030 6030 6030 0
99 20250408 181900 395671580 6030 6030 6030 6030 0
100 20250408 181800 395671580 6030 6030 6030 6030 0
101 20250408 181700 395671580 6030 6030 6030 6030 0
102 20250408 181600 395671580 6030 6030 6030 6030 0
103 20250408 181500 395671580 6030 6030 6030 6030 0
104 20250408 181400 395671580 6030 6030 6030 6030 0
105 20250408 181300 395671580 6030 6030 6030 6030 0
106 20250408 181200 395671580 6030 6030 6030 6030 0
107 20250408 181100 395671580 6030 6030 6030 6030 0
108 20250408 181000 395671580 6030 6030 6030 6030 0
109 20250408 180900 395671580 6030 6030 6030 6030 0
110 20250408 180800 395671580 6030 6030 6030 6030 0
111 20250408 180700 395671580 6030 6030 6030 6030 0
112 20250408 180600 395671580 6030 6030 6030 6030 0
113 20250408 180500 395671580 6030 6030 6030 6030 0
114 20250408 180400 395671580 6030 6030 6030 6030 0
115 20250408 180300 395671580 6030 6030 6030 6030 0
116 20250408 180200 395671580 6030 6030 6030 6030 0
117 20250408 180100 395671580 6030 6030 6030 6030 0
118 20250408 180000 395671580 6030 6030 6030 6030 0
119 20250408 175900 395671580 6030 6030 6030 6030 0
120 20250408 175800 395671580 6030 6030 6030 6030 0
121 20250408 175700 395671580 6030 6030 6030 6030 0
122 20250408 175600 395671580 6030 6030 6030 6030 2728
123 20250408 175500 395671580 6030 6030 6030 6030 0
124 20250408 175400 395671580 6030 6030 6030 6030 0
125 20250408 175300 395671580 6030 6030 6030 6030 0
126 20250408 175200 395671580 6030 6030 6030 6030 0
127 20250408 175100 395671580 6030 6030 6030 6030 0
128 20250408 175000 395671580 6030 6030 6030 6030 0
129 20250408 174900 395671580 6030 6030 6030 6030 0
130 20250408 174800 395671580 6030 6030 6030 6030 0
131 20250408 174700 395671580 6030 6030 6030 6030 0
132 20250408 174600 395671580 6030 6030 6030 6030 0
133 20250408 174500 395671580 6030 6030 6030 6030 0
134 20250408 174400 395671580 6030 6030 6030 6030 0
135 20250408 174300 395671580 6030 6030 6030 6030 0
136 20250408 174200 395671580 6030 6030 6030 6030 0
137 20250408 174100 395671580 6030 6030 6030 6030 0
138 20250408 174000 395671580 6030 6030 6030 6030 0
139 20250408 173900 395671580 6030 6030 6030 6030 0
140 20250408 173800 395671580 6030 6030 6030 6030 0
141 20250408 173700 395671580 6030 6030 6030 6030 0
142 20250408 173600 395671580 6030 6030 6030 6030 0
143 20250408 173500 395671580 6030 6030 6030 6030 0
144 20250408 173400 395671580 6030 6030 6030 6030 0
145 20250408 173300 395671580 6030 6030 6030 6030 0
146 20250408 173200 395671580 6030 6030 6030 6030 0
147 20250408 173100 395671580 6030 6030 6030 6030 0
148 20250408 173000 395671580 6030 6030 6030 6030 0
149 20250408 172900 395671580 6030 6030 6030 6030 0
150 20250408 172800 395671580 6030 6030 6030 6030 0
151 20250408 172700 395671580 6030 6030 6030 6030 0
152 20250408 172600 395671580 6030 6030 6030 6030 2728
153 20250408 172500 395671580 6030 6030 6030 6030 0
154 20250408 172400 395671580 6030 6030 6030 6030 0
155 20250408 172300 395671580 6030 6030 6030 6030 0
156 20250408 172200 395671580 6030 6030 6030 6030 0
157 20250408 172100 395671580 6030 6030 6030 6030 0
158 20250408 172000 395671580 6030 6030 6030 6030 0
159 20250408 171900 395671580 6030 6030 6030 6030 0
160 20250408 171800 395671580 6030 6030 6030 6030 0
161 20250408 171700 395671580 6030 6030 6030 6030 0
162 20250408 171600 395671580 6030 6030 6030 6030 0
163 20250408 171500 395671580 6030 6030 6030 6030 0
164 20250408 171400 395671580 6030 6030 6030 6030 0
165 20250408 171300 395671580 6030 6030 6030 6030 0
166 20250408 171200 395671580 6030 6030 6030 6030 0
167 20250408 171100 395671580 6030 6030 6030 6030 0
168 20250408 171000 395671580 6030 6030 6030 6030 0
169 20250408 170900 395671580 6030 6030 6030 6030 0
170 20250408 170800 395671580 6030 6030 6030 6030 0
171 20250408 170700 395671580 6030 6030 6030 6030 0
172 20250408 170600 395671580 6030 6030 6030 6030 0
173 20250408 170500 395671580 6030 6030 6030 6030 0
174 20250408 170400 395671580 6030 6030 6030 6030 0
175 20250408 170300 395671580 6030 6030 6030 6030 0
176 20250408 170200 395671580 6030 6030 6030 6030 0
177 20250408 170100 395671580 6030 6030 6030 6030 0
178 20250408 170000 395671580 6030 6030 6030 6030 0
179 20250408 165900 395671580 6030 6030 6030 6030 0
180 20250408 165800 395671580 6030 6030 6030 6030 0
181 20250408 165700 395671580 6030 6030 6030 6030 0
182 20250408 165600 395671580 6030 6030 6030 6030 2728
183 20250408 165500 395671580 6030 6030 6030 6030 0
184 20250408 165400 395671580 6030 6030 6030 6030 0
185 20250408 165300 395671580 6030 6030 6030 6030 0
186 20250408 165200 395671580 6030 6030 6030 6030 0
187 20250408 165100 395671580 6030 6030 6030 6030 0
188 20250408 165000 395671580 6030 6030 6030 6030 0
189 20250408 164900 395671580 6030 6030 6030 6030 0
190 20250408 164800 395671580 6030 6030 6030 6030 0
191 20250408 164700 395671580 6030 6030 6030 6030 0
192 20250408 164600 395671580 6030 6030 6030 6030 0
193 20250408 164500 395671580 6030 6030 6030 6030 0
194 20250408 164400 395671580 6030 6030 6030 6030 0
195 20250408 164300 395671580 6030 6030 6030 6030 0
196 20250408 164200 395671580 6030 6030 6030 6030 0
197 20250408 164100 395671580 6030 6030 6030 6030 0
198 20250408 164000 395671580 6030 6030 6030 6030 0
199 20250408 163900 395671580 6030 6030 6030 6030 0
200 20250408 163800 395671580 6030 6030 6030 6030 0
201 20250408 163700 395671580 6030 6030 6030 6030 0
202 20250408 163600 395671580 6030 6030 6030 6030 0
203 20250408 163500 395671580 6030 6030 6030 6030 0
204 20250408 163400 395671580 6030 6030 6030 6030 0
205 20250408 163300 395671580 6030 6030 6030 6030 0
206 20250408 163200 395671580 6030 6030 6030 6030 0
207 20250408 163100 395671580 6030 6030 6030 6030 0
208 20250408 163000 395671580 6030 6030 6030 6030 0
209 20250408 162900 395671580 6030 6030 6030 6030 0
210 20250408 162800 395671580 6030 6030 6030 6030 0
211 20250408 162700 395671580 6030 6030 6030 6030 0
212 20250408 162600 395671580 6030 6030 6030 6030 2728
213 20250408 162500 395671580 6030 6030 6030 6030 0
214 20250408 162400 395671580 6030 6030 6030 6030 0
215 20250408 162300 395671580 6030 6030 6030 6030 0
216 20250408 162200 395671580 6030 6030 6030 6030 0
217 20250408 162100 395671580 6030 6030 6030 6030 0
218 20250408 162000 395671580 6030 6030 6030 6030 0
219 20250408 161900 395671580 6030 6030 6030 6030 0
220 20250408 161800 395671580 6030 6030 6030 6030 0
221 20250408 161700 395671580 6030 6030 6030 6030 0
222 20250408 161600 395671580 6030 6030 6030 6030 0
223 20250408 161500 395671580 6030 6030 6030 6030 0
224 20250408 161400 395671580 6030 6030 6030 6030 0
225 20250408 161300 395671580 6030 6030 6030 6030 0
226 20250408 161200 395671580 6030 6030 6030 6030 0
227 20250408 161100 395671580 6030 6030 6030 6030 0
228 20250408 161000 395671580 6030 6030 6030 6030 0
229 20250408 160900 395671580 6030 6030 6030 6030 0
230 20250408 160800 395671580 6030 6030 6030 6030 0
231 20250408 160700 395671580 6030 6030 6030 6030 0
232 20250408 160600 395671580 6030 6030 6030 6030 0
233 20250408 160500 395671580 6030 6030 6030 6030 0
234 20250408 160400 395671580 6030 6030 6030 6030 0
235 20250408 160300 395671580 6030 6030 6030 6030 0
236 20250408 160200 395671580 6030 6030 6030 6030 0
237 20250408 160100 395671580 6030 6030 6030 6030 0
238 20250408 160000 395671580 6030 6030 6030 6030 0
239 20250408 155900 395671580 6030 6030 6030 6030 0
240 20250408 155800 395671580 6030 6030 6030 6030 0
241 20250408 155700 395671580 6030 6030 6030 6030 0
242 20250408 155600 395671580 6030 6030 6030 6030 2728
243 20250408 155500 395671580 6030 6030 6030 6030 0
244 20250408 155400 395671580 6030 6030 6030 6030 0
245 20250408 155300 395671580 6030 6030 6030 6030 0
246 20250408 155200 395671580 6030 6030 6030 6030 0
247 20250408 155100 395671580 6030 6030 6030 6030 0
248 20250408 155000 395671580 6030 6030 6030 6030 0
249 20250408 154900 395671580 6030 6030 6030 6030 0
250 20250408 154800 395671580 6030 6030 6030 6030 0
251 20250408 154700 395671580 6030 6030 6030 6030 0
252 20250408 154600 395671580 6030 6030 6030 6030 0
253 20250408 154500 395671580 6030 6030 6030 6030 0
254 20250408 154400 395671580 6030 6030 6030 6030 0
255 20250408 154300 395671580 6030 6030 6030 6030 0
256 20250408 154200 395671580 6030 6030 6030 6030 0
257 20250408 154100 395671580 6030 6030 6030 6030 0
258 20250408 154000 395671580 6030 6030 6030 6030 0
259 20250408 153900 395671580 6030 6030 6030 6030 0
260 20250408 153800 395671580 6030 6030 6030 6030 0
261 20250408 153700 395671580 6030 6030 6030 6030 0
262 20250408 153600 395671580 6030 6030 6030 6030 0
263 20250408 153500 395671580 6030 6030 6030 6030 0
264 20250408 153400 395671580 6030 6030 6030 6030 0
265 20250408 153300 395671580 6030 6030 6030 6030 0
266 20250408 153200 395671580 6030 6030 6030 6030 0
267 20250408 153100 395671580 6030 6030 6030 6030 0
268 20250408 153000 395671580 6030 6030 6030 6030 2728
269 20250408 152900 379221740 5970 5970 5970 5970 0
270 20250408 152800 379221740 5970 5970 5970 5970 0
271 20250408 152700 379221740 5970 5970 5970 5970 0
272 20250408 152600 379221740 5970 5970 5970 5970 0
273 20250408 152500 379221740 5970 5970 5970 5970 0
274 20250408 152400 379221740 5970 5970 5970 5970 0
275 20250408 152300 379221740 5970 5970 5970 5970 0
276 20250408 152200 379221740 5970 5970 5970 5970 0
277 20250408 152100 379221740 5970 5970 5970 5970 0
278 20250408 152000 379221740 5970 5970 5970 5970 0
279 20250408 151900 379221740 5970 5930 5970 5930 420
280 20250408 151800 376722750 5940 5970 5970 5940 1215
281 20250408 151700 369491900 5970 5980 5980 5970 671
282 20250408 151600 365483300 5980 5980 5980 5980 277
283 20250408 151500 363826840 5970 5980 5980 5970 263
284 20250408 151400 362255580 5980 5980 5980 5980 0
285 20250408 151300 362255580 5980 5980 5980 5980 0
286 20250408 151200 362255580 5980 5990 5990 5980 24
287 20250408 151100 362112030 5980 5980 5990 5980 50
288 20250408 151000 361812560 5980 5980 6010 5980 381
289 20250408 150900 359533960 5980 5980 5980 5970 610
290 20250408 150800 355887390 5990 5990 5990 5990 0
291 20250408 150700 355887390 5990 5990 5990 5990 41
292 20250408 150600 355641800 5990 5990 5990 5990 21
293 20250408 150500 355516010 5990 5990 5990 5990 26
294 20250408 150400 355360270 5990 5990 5990 5990 56
295 20250408 150300 355024830 6020 6020 6020 6020 29
296 20250408 150200 354850250 6000 6000 6000 6000 0
297 20250408 150100 354850250 6000 6000 6030 5990 695
298 20250408 150000 350674150 5980 5980 5980 5980 738
299 20250408 145900 346260910 5980 5980 5980 5980 49
300 20250408 145800 345967890 5970 5970 5970 5970 0
301 20250408 145700 345967890 5970 5970 5970 5970 0
302 20250408 145600 345967890 5970 5970 5970 5970 0
303 20250408 145500 345967890 5970 5970 5970 5970 0
304 20250408 145400 345967890 5970 5980 5980 5970 1046
305 20250408 145300 339717830 5970 5990 5990 5960 1422
306 20250408 145200 331231680 5980 5970 5990 5970 333
307 20250408 145100 329237770 5970 5960 5970 5960 317
308 20250408 145000 327346120 5960 5970 5970 5960 22
309 20250408 144900 327214940 5960 5980 5980 5960 442
310 20250408 144800 324576260 5990 5980 6000 5960 419
311 20250408 144700 322071760 5980 5990 6000 5980 699
312 20250408 144600 317883500 5990 6010 6010 5990 704
313 20250408 144500 313660070 6000 6030 6030 6000 2690
314 20250408 144400 297497330 6040 6060 6060 6040 149
315 20250408 144300 296594660 6060 6060 6060 6060 89
316 20250408 144200 296055320 6060 6060 6060 6060 0
317 20250408 144100 296055320 6060 6060 6060 6060 0
318 20250408 144000 296055320 6060 6060 6060 6060 64
319 20250408 143900 295667480 6080 6070 6080 6070 483
320 20250408 143800 292735660 6060 6050 6060 6050 239
321 20250408 143700 291287360 6050 6050 6050 6050 0
322 20250408 143600 291287360 6050 6050 6050 6050 47
323 20250408 143500 291003010 6050 6050 6050 6050 0
324 20250408 143400 291003010 6050 6050 6050 6050 47
325 20250408 143300 290718660 6060 6060 6060 6060 82
326 20250408 143200 290221740 6060 6070 6070 6060 859
327 20250408 143100 285012600 6050 6040 6060 6040 302
328 20250408 143000 283185300 6040 6040 6040 6040 435
329 20250408 142900 280557900 6040 6040 6040 6040 25
330 20250408 142800 280406900 6030 6030 6030 6030 133
331 20250408 142700 279604910 6030 6030 6030 6030 0
332 20250408 142600 279604910 6030 6030 6030 6030 0
333 20250408 142500 279604910 6030 6030 6030 6030 248
334 20250408 142400 278109470 6030 6030 6030 6030 0
335 20250408 142300 278109470 6030 6030 6030 6030 54
336 20250408 142200 277783850 6020 6040 6040 6020 300
337 20250408 142100 275973950 6060 6060 6060 6060 0
338 20250408 142000 275973950 6060 6060 6060 6060 0
339 20250408 141900 275973950 6060 6060 6060 6060 1
340 20250408 141800 275967890 6020 6020 6020 6020 759
341 20250408 141700 271398710 6010 6010 6010 6010 105
342 20250408 141600 270767660 6020 6030 6030 6020 57
343 20250408 141500 270424450 6030 6030 6030 6030 3
344 20250408 141400 270406360 6030 6030 6030 6030 13
345 20250408 141300 270327970 6030 6030 6030 6030 10
346 20250408 141200 270267670 6030 6020 6030 6020 993
347 20250408 141100 264285310 6020 6020 6020 6020 0
348 20250408 141000 264285310 6020 6020 6020 6020 23
349 20250408 140900 264146850 6030 6030 6030 6030 1
350 20250408 140800 264140820 6030 6030 6030 6030 58
351 20250408 140700 263791080 6030 6030 6030 6030 0
352 20250408 140600 263791080 6030 6030 6030 6030 0
353 20250408 140500 263791080 6030 6030 6030 6030 100
354 20250408 140400 263188080 6030 6030 6030 6030 100
355 20250408 140300 262585080 6030 6030 6030 6030 0
356 20250408 140200 262585080 6030 6030 6030 6030 60
357 20250408 140100 262223280 6030 6030 6030 6030 0
358 20250408 140000 262223280 6030 6030 6030 6030 86
359 20250408 135900 261704700 6030 6030 6030 6030 43
360 20250408 135800 261445410 6030 6030 6030 6030 0
361 20250408 135700 261445410 6030 6030 6030 6030 219
362 20250408 135600 260124840 6030 6030 6030 6030 0
363 20250408 135500 260124840 6030 6030 6030 6030 90
364 20250408 135400 259582140 6040 6040 6040 6040 0
365 20250408 135300 259582140 6040 6040 6040 6040 0
366 20250408 135200 259582140 6040 6040 6040 6040 0
367 20250408 135100 259582140 6040 6020 6040 6020 920
368 20250408 135000 254027490 6030 6030 6030 6030 65
369 20250408 134900 253635540 6020 6020 6020 6020 119
370 20250408 134800 252919160 6020 6030 6030 6020 392
371 20250408 134700 250557100 6040 6040 6040 6040 74
372 20250408 134600 250110140 6040 6040 6040 6040 141
373 20250408 134500 249258500 6040 6040 6040 6040 50
374 20250408 134400 248956500 6030 6030 6030 6030 123
375 20250408 134300 248214810 6030 6040 6040 6030 909
376 20250408 134200 242733200 6040 6040 6040 6040 0
377 20250408 134100 242733200 6040 6040 6040 6040 0
378 20250408 134000 242733200 6040 6040 6040 6040 0
379 20250408 133900 242733200 6040 6040 6040 6040 88
380 20250408 133800 242201680 6030 6030 6030 6030 3
381 20250408 133700 242183590 6030 6030 6030 6030 46
382 20250408 133600 241906210 6030 6020 6030 6020 657
383 20250408 133500 237950070 6030 6040 6040 6030 370
384 20250408 133400 235718960 6040 6040 6040 6040 301
385 20250408 133300 233900920 6040 6040 6040 6040 0
386 20250408 133200 233900920 6040 6050 6050 6040 424
387 20250408 133100 231338290 6050 6050 6050 6050 0
388 20250408 133000 231338290 6050 6050 6050 6050 90
389 20250408 132900 230793790 6050 6050 6050 6050 42
390 20250408 132800 230539690 6050 6050 6050 6050 1
391 20250408 132700 230533640 6050 6050 6050 6050 661
392 20250408 132600 226534590 6050 6050 6050 6050 0
393 20250408 132500 226534590 6050 6050 6050 6050 193
394 20250408 132400 225366940 6060 6060 6060 6060 0
395 20250408 132300 225366940 6060 6060 6060 6060 10
396 20250408 132200 225306340 6060 6060 6060 6060 37
397 20250408 132100 225082120 6050 6050 6050 6050 0
398 20250408 132000 225082120 6050 6050 6050 6050 0
399 20250408 131900 225082120 6050 6050 6050 6050 380
400 20250408 131800 222783120 6050 6050 6050 6050 3
401 20250408 131700 222764970 6050 6050 6050 6050 81
402 20250408 131600 222274920 6060 6060 6060 6060 0
403 20250408 131500 222274920 6060 6060 6060 6060 0
404 20250408 131400 222274920 6060 6050 6060 6050 304
405 20250408 131300 220434950 6060 6060 6060 6060 83
406 20250408 131200 219931970 6070 6070 6070 6060 204
407 20250408 131100 218695700 6060 6070 6070 6060 301
408 20250408 131000 216871630 6070 6070 6070 6070 0
409 20250408 130900 216871630 6070 6070 6070 6070 0
410 20250408 130800 216871630 6070 6070 6070 6070 632
411 20250408 130700 213035390 6080 6080 6080 6080 0
412 20250408 130600 213035390 6080 6080 6080 6080 0
413 20250408 130500 213035390 6080 6080 6090 6080 3
414 20250408 130400 213017140 6080 6080 6080 6080 129
415 20250408 130300 212232820 6090 6090 6090 6090 2
416 20250408 130200 212220640 6080 6080 6080 6080 148
417 20250408 130100 211320800 6090 6090 6090 6090 1
418 20250408 130000 211314710 6090 6090 6100 6080 573
419 20250408 125900 207824710 6080 6080 6080 6080 0
420 20250408 125800 207824710 6080 6080 6080 6080 166
421 20250408 125700 206815430 6080 6080 6080 6080 66
422 20250408 125600 206414150 6080 6080 6080 6080 5
423 20250408 125500 206383750 6080 6080 6080 6080 1
424 20250408 125400 206377670 6080 6080 6080 6080 24
425 20250408 125300 206231750 6080 6080 6080 6080 0
426 20250408 125200 206231750 6080 6080 6080 6080 0
427 20250408 125100 206231750 6080 6080 6080 6080 0
428 20250408 125000 206231750 6080 6080 6080 6080 0
429 20250408 124900 206231750 6080 6080 6080 6080 51
430 20250408 124800 205921670 6080 6100 6110 6070 1732
431 20250408 124700 195363070 6110 6120 6120 6100 683
432 20250408 124600 191191810 6130 6120 6130 6120 229
433 20250408 124500 189790090 6130 6130 6130 6130 62
434 20250408 124400 189410030 6130 6150 6170 6120 676
435 20250408 124300 185262410 6160 6160 6160 6160 0
436 20250408 124200 185262410 6160 6160 6160 6160 0
437 20250408 124100 185262410 6160 6160 6160 6160 0
438 20250408 124000 185262410 6160 6160 6160 6160 0
439 20250408 123900 185262410 6160 6150 6160 6150 651
440 20250408 123800 181256770 6150 6150 6150 6150 30
441 20250408 123700 181072270 6160 6170 6170 6160 30
442 20250408 123600 180887370 6170 6140 6170 6140 249
443 20250408 123500 179356860 6150 6150 6170 6150 2441
444 20250408 123400 164340630 6170 6170 6170 6150 1753
445 20250408 123300 153552840 6170 6170 6170 6170 0
446 20250408 123200 153552840 6170 6170 6170 6160 227
447 20250408 123100 152154260 6170 6170 6170 6170 0
448 20250408 123000 152154260 6170 6170 6170 6170 0
449 20250408 122900 152154260 6170 6170 6170 6170 0
450 20250408 122800 152154260 6170 6170 6170 6170 5
451 20250408 122700 152123410 6170 6160 6180 6160 848
452 20250408 122600 146895190 6150 6160 6160 6150 199
453 20250408 122500 145669730 6160 6160 6160 6160 7
454 20250408 122400 145626610 6170 6170 6170 6160 325
455 20250408 122300 143622510 6170 6170 6170 6170 0
456 20250408 122200 143622510 6170 6170 6170 6170 0
457 20250408 122100 143622510 6170 6170 6170 6170 0
458 20250408 122000 143622510 6170 6170 6170 6170 26
459 20250408 121900 143462090 6170 6170 6170 6170 0
460 20250408 121800 143462090 6170 6170 6170 6170 0
461 20250408 121700 143462090 6170 6170 6170 6170 0
462 20250408 121600 143462090 6170 6170 6170 6170 0
463 20250408 121500 143462090 6170 6170 6170 6170 24
464 20250408 121400 143314010 6180 6170 6180 6170 55
465 20250408 121300 142974520 6180 6180 6180 6180 0
466 20250408 121200 142974520 6180 6180 6180 6180 0
467 20250408 121100 142974520 6180 6180 6180 6180 0
468 20250408 121000 142974520 6180 6180 6190 6180 69
469 20250408 120900 142547870 6180 6180 6180 6180 5
470 20250408 120800 142516970 6190 6190 6190 6190 124
471 20250408 120700 141749410 6200 6200 6200 6200 0
472 20250408 120600 141749410 6200 6200 6200 6200 0
473 20250408 120500 141749410 6200 6200 6200 6200 0
474 20250408 120400 141749410 6200 6200 6200 6200 0
475 20250408 120300 141749410 6200 6200 6210 6200 188
476 20250408 120200 140583520 6200 6200 6200 6200 46
477 20250408 120100 140298320 6210 6210 6210 6210 0
478 20250408 120000 140298320 6210 6210 6210 6210 15
479 20250408 115900 140205170 6210 6210 6210 6210 0
480 20250408 115800 140205170 6210 6210 6210 6210 0
481 20250408 115700 140205170 6210 6210 6210 6210 4
482 20250408 115600 140180330 6210 6210 6210 6210 15
483 20250408 115500 140087180 6210 6200 6210 6200 15
484 20250408 115400 139994040 6210 6220 6250 6190 1114
485 20250408 115300 133075050 6250 6250 6250 6250 0
486 20250408 115200 133075050 6250 6250 6250 6250 10
487 20250408 115100 133012550 6250 6250 6250 6250 0
488 20250408 115000 133012550 6250 6250 6250 6250 0
489 20250408 114900 133012550 6250 6250 6250 6250 0
490 20250408 114800 133012550 6250 6250 6250 6250 0
491 20250408 114700 133012550 6250 6250 6250 6250 0
492 20250408 114600 133012550 6250 6250 6250 6250 0
493 20250408 114500 133012550 6250 6250 6250 6250 0
494 20250408 114400 133012550 6250 6230 6250 6220 402
495 20250408 114300 130509010 6230 6230 6230 6230 0
496 20250408 114200 130509010 6230 6230 6230 6230 0
497 20250408 114100 130509010 6230 6230 6230 6230 1
498 20250408 114000 130502780 6250 6250 6250 6250 0
499 20250408 113900 130502780 6250 6250 6250 6250 0
500 20250408 113800 130502780 6250 6250 6250 6250 0
501 20250408 113700 130502780 6250 6250 6250 6250 0
502 20250408 113600 130502780 6250 6250 6250 6250 0
503 20250408 113500 130502780 6250 6230 6250 6230 237
504 20250408 113400 129025330 6260 6260 6260 6260 0
505 20250408 113300 129025330 6260 6260 6260 6260 0
506 20250408 113200 129025330 6260 6250 6260 6240 154
507 20250408 113100 128062700 6260 6260 6260 6260 0
508 20250408 113000 128062700 6260 6260 6260 6260 304
509 20250408 112900 126159660 6270 6270 6270 6270 0
510 20250408 112800 126159660 6270 6270 6270 6270 0
511 20250408 112700 126159660 6270 6270 6270 6270 0
512 20250408 112600 126159660 6270 6260 6270 6260 84
513 20250408 112500 125633650 6260 6260 6260 6260 0
514 20250408 112400 125633650 6260 6260 6260 6260 252
515 20250408 112300 124056130 6270 6270 6270 6270 398
516 20250408 112200 121560670 6270 6270 6270 6270 0
517 20250408 112100 121560670 6270 6270 6270 6270 0
518 20250408 112000 121560670 6270 6270 6270 6270 0
519 20250408 111900 121560670 6270 6270 6270 6270 30
520 20250408 111800 121372570 6270 6270 6270 6270 0
521 20250408 111700 121372570 6270 6270 6270 6270 0
522 20250408 111600 121372570 6270 6270 6270 6270 0
523 20250408 111500 121372570 6270 6270 6270 6270 10
524 20250408 111400 121309870 6270 6270 6270 6270 0
525 20250408 111300 121309870 6270 6260 6270 6260 367
526 20250408 111200 119009600 6260 6260 6260 6260 51
527 20250408 111100 118690340 6260 6260 6260 6260 0
528 20250408 111000 118690340 6260 6260 6260 6260 0
529 20250408 110900 118690340 6260 6260 6260 6260 0
530 20250408 110800 118690340 6260 6260 6260 6260 0
531 20250408 110700 118690340 6260 6260 6260 6260 48
532 20250408 110600 118389860 6250 6250 6250 6250 232
533 20250408 110500 116939860 6250 6250 6250 6250 0
534 20250408 110400 116939860 6250 6250 6250 6250 0
535 20250408 110300 116939860 6250 6250 6250 6250 53
536 20250408 110200 116608610 6270 6270 6270 6270 50
537 20250408 110100 116295110 6260 6260 6260 6260 0
538 20250408 110000 116295110 6260 6260 6260 6260 0
539 20250408 105900 116295110 6260 6260 6260 6260 0
540 20250408 105800 116295110 6260 6260 6270 6260 250
541 20250408 105700 114729900 6300 6260 6300 6260 130
542 20250408 105600 113914900 6290 6290 6290 6290 47
543 20250408 105500 113619270 6290 6270 6290 6270 282
544 20250408 105400 111850410 6270 6270 6270 6270 0
545 20250408 105300 111850410 6270 6270 6270 6270 0
546 20250408 105200 111850410 6270 6270 6270 6270 0
547 20250408 105100 111850410 6270 6270 6270 6270 145
548 20250408 105000 110941260 6270 6260 6270 6260 121
549 20250408 104900 110183590 6270 6260 6270 6260 368
550 20250408 104800 107879090 6260 6260 6260 6260 0
551 20250408 104700 107879090 6260 6250 6260 6250 75
552 20250408 104600 107410190 6270 6270 6270 6270 0
553 20250408 104500 107410190 6270 6270 6270 6270 0
554 20250408 104400 107410190 6270 6270 6270 6270 0
555 20250408 104300 107410190 6270 6270 6270 6270 0
556 20250408 104200 107410190 6270 6270 6270 6270 0
557 20250408 104100 107410190 6270 6230 6270 6230 359
558 20250408 104000 105171220 6250 6240 6250 6240 270
559 20250408 103900 103485080 6240 6240 6240 6240 0
560 20250408 103800 103485080 6240 6240 6240 6240 0
561 20250408 103700 103485080 6240 6240 6240 6240 1
562 20250408 103600 103478840 6210 6210 6210 6210 2
563 20250408 103500 103466420 6230 6230 6230 6230 0
564 20250408 103400 103466420 6230 6230 6230 6230 133
565 20250408 103300 102637830 6210 6210 6210 6210 0
566 20250408 103200 102637830 6210 6210 6210 6210 0
567 20250408 103100 102637830 6210 6210 6220 6210 75
568 20250408 103000 102171650 6230 6230 6230 6210 120
569 20250408 102900 101424690 6220 6250 6250 6220 29
570 20250408 102800 101244270 6250 6250 6250 6250 223
571 20250408 102700 99850520 6270 6270 6270 6270 0
572 20250408 102600 99850520 6270 6230 6270 6230 2149
573 20250408 102500 86425750 6210 6210 6210 6210 0
574 20250408 102400 86425750 6210 6210 6210 6210 53
575 20250408 102300 86096620 6200 6200 6200 6200 0
576 20250408 102200 86096620 6200 6200 6200 6200 30
577 20250408 102100 85910620 6200 6200 6200 6200 0
578 20250408 102000 85910620 6200 6200 6200 6200 0
579 20250408 101900 85910620 6200 6200 6200 6200 102
580 20250408 101800 85278220 6200 6230 6230 6200 69
581 20250408 101700 84848500 6220 6220 6220 6220 20
582 20250408 101600 84724100 6220 6220 6220 6220 0
583 20250408 101500 84724100 6220 6190 6220 6190 892
584 20250408 101400 79189660 6170 6170 6170 6170 3
585 20250408 101300 79171150 6170 6170 6170 6170 4
586 20250408 101200 79146470 6180 6180 6180 6180 0
587 20250408 101100 79146470 6180 6180 6180 6180 0
588 20250408 101000 79146470 6180 6160 6180 6160 278
589 20250408 100900 77429040 6150 6150 6150 6150 0
590 20250408 100800 77429040 6150 6150 6150 6150 0
591 20250408 100700 77429040 6150 6150 6150 6150 1000
592 20250408 100600 71279040 6160 6160 6160 6160 867
593 20250408 100500 65938320 6150 6170 6170 6150 50
594 20250408 100400 65629960 6150 6160 6160 6150 258
595 20250408 100300 64042150 6160 6160 6160 6160 0
596 20250408 100200 64042150 6160 6160 6170 6150 484
597 20250408 100100 61062430 6160 6160 6160 6160 18
598 20250408 100000 60951550 6160 6160 6160 6160 614
599 20250408 095900 57169310 6160 6160 6160 6160 0
600 20250408 095800 57169310 6160 6170 6170 6150 461
601 20250408 095700 54327770 6170 6170 6170 6170 1
602 20250408 095600 54321600 6170 6170 6170 6170 0
603 20250408 095500 54321600 6170 6170 6170 6170 26
604 20250408 095400 54161180 6190 6190 6190 6190 0
605 20250408 095300 54161180 6190 6190 6190 6190 45
606 20250408 095200 53882630 6170 6170 6170 6170 40
607 20250408 095100 53635830 6190 6190 6190 6190 0
608 20250408 095000 53635830 6190 6190 6190 6190 0
609 20250408 094900 53635830 6190 6190 6190 6190 0
610 20250408 094800 53635830 6190 6190 6190 6190 152
611 20250408 094700 52694950 6190 6190 6190 6190 0
612 20250408 094600 52694950 6190 6190 6190 6190 0
613 20250408 094500 52694950 6190 6190 6190 6190 5
614 20250408 094400 52664000 6190 6200 6200 6190 4
615 20250408 094300 52639210 6200 6200 6200 6200 4
616 20250408 094200 52614410 6200 6200 6200 6200 0
617 20250408 094100 52614410 6200 6160 6200 6160 889
618 20250408 094000 47111440 6160 6170 6180 6150 1019
619 20250408 093900 40825750 6170 6170 6170 6170 74
620 20250408 093800 40369170 6170 6190 6190 6170 251
621 20250408 093700 38819630 6190 6190 6190 6190 101
622 20250408 093600 38194440 6200 6200 6200 6200 19
623 20250408 093500 38076640 6200 6200 6200 6200 11
624 20250408 093400 38008440 6200 6215 6220 6200 654
625 20250408 093300 33945780 6220 6220 6220 6220 0
626 20250408 093200 33945780 6220 6220 6220 6220 3
627 20250408 093100 33927120 6220 6220 6220 6220 41
628 20250408 093000 33672100 6220 6210 6220 6200 364
629 20250408 092900 31411940 6220 6220 6220 6220 9
630 20250408 092800 31355960 6220 6220 6220 6200 46
631 20250408 092700 31070600 6210 6220 6220 6210 82
632 20250408 092600 30561360 6220 6210 6220 6210 51
633 20250408 092500 30244600 6210 6210 6210 6210 0
634 20250408 092400 30244600 6210 6220 6220 6210 323
635 20250408 092300 28238750 6220 6220 6220 6220 12
636 20250408 092200 28164110 6220 6220 6230 6220 98
637 20250408 092100 27553700 6220 6210 6220 6210 38
638 20250408 092000 27317690 6220 6220 6220 6220 1
639 20250408 091900 27311470 6230 6250 6250 6230 37
640 20250408 091800 27080720 6240 6240 6240 6240 15
641 20250408 091700 26987120 6250 6260 6260 6240 489
642 20250408 091600 23932090 6270 6270 6270 6270 6
643 20250408 091500 23894470 6260 6270 6290 6250 30
644 20250408 091400 23706510 6290 6270 6290 6240 266
645 20250408 091300 22042620 6270 6250 6270 6250 21
646 20250408 091200 21911070 6260 6280 6280 6260 32
647 20250408 091100 21710130 6270 6250 6270 6250 298
648 20250408 091000 19843400 6200 6200 6210 6200 82
649 20250408 090900 19334450 6200 6200 6200 6200 1
650 20250408 090800 19328250 6270 6210 6270 6200 517
651 20250408 090700 16117840 6210 6210 6210 6210 29
652 20250408 090600 15937750 6200 6200 6200 6200 52
653 20250408 090500 15615350 6200 6290 6290 6190 543
654 20250408 090400 12227550 6310 6310 6310 6310 73
655 20250408 090300 11766920 6320 6330 6340 6310 280
656 20250408 090200 9997140 6350 6300 6350 6300 345
657 20250408 090100 7820330 6260 6220 6260 6200 137
658 20250408 090000 6965760 6180 6160 6440 6160 1119