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

685
215000/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202300,782071400,60000,60000,60000,60000,683
20250408,202200,782071400,60000,60000,60000,60000,0
20250408,202100,782071400,60000,60000,60000,60000,0
20250408,202000,782071400,60000,60000,60000,60000,0
20250408,201900,782071400,60000,60000,60000,60000,0
20250408,201800,782071400,60000,60000,60000,60000,0
20250408,201700,782071400,60000,60000,60000,60000,0
20250408,201600,782071400,60000,60000,60000,60000,0
20250408,201500,782071400,60000,60000,60000,60000,0
20250408,201400,782071400,60000,60000,60000,60000,0
20250408,201300,782071400,60000,60000,60000,60000,0
20250408,201200,782071400,60000,60000,60000,60000,0
20250408,201100,782071400,60000,60000,60000,60000,0
20250408,201000,782071400,60000,60000,60000,60000,0
20250408,200900,782071400,60000,60000,60000,60000,0
20250408,200800,782071400,60000,60000,60000,60000,0
20250408,200700,782071400,60000,60000,60000,60000,0
20250408,200600,782071400,60000,60000,60000,60000,0
20250408,200500,782071400,60000,60000,60000,60000,0
20250408,200400,782071400,60000,60000,60000,60000,0
20250408,200300,782071400,60000,60000,60000,60000,0
20250408,200200,782071400,60000,60000,60000,60000,0
20250408,200100,782071400,60000,60000,60000,60000,0
20250408,200000,782071400,60000,60000,60000,60000,0
20250408,195900,782071400,60000,60000,60000,60000,0
20250408,195800,782071400,60000,60000,60000,60000,0
20250408,195700,782071400,60000,60000,60000,60000,0
20250408,195600,782071400,60000,60000,60000,60000,0
20250408,195500,782071400,60000,60000,60000,60000,0
20250408,195400,782071400,60000,60000,60000,60000,0
20250408,195300,782071400,60000,60000,60000,60000,683
20250408,195200,782071400,60000,60000,60000,60000,0
20250408,195100,782071400,60000,60000,60000,60000,0
20250408,195000,782071400,60000,60000,60000,60000,0
20250408,194900,782071400,60000,60000,60000,60000,0
20250408,194800,782071400,60000,60000,60000,60000,0
20250408,194700,782071400,60000,60000,60000,60000,0
20250408,194600,782071400,60000,60000,60000,60000,0
20250408,194500,782071400,60000,60000,60000,60000,0
20250408,194400,782071400,60000,60000,60000,60000,0
20250408,194300,782071400,60000,60000,60000,60000,0
20250408,194200,782071400,60000,60000,60000,60000,0
20250408,194100,782071400,60000,60000,60000,60000,0
20250408,194000,782071400,60000,60000,60000,60000,0
20250408,193900,782071400,60000,60000,60000,60000,0
20250408,193800,782071400,60000,60000,60000,60000,0
20250408,193700,782071400,60000,60000,60000,60000,0
20250408,193600,782071400,60000,60000,60000,60000,0
20250408,193500,782071400,60000,60000,60000,60000,0
20250408,193400,782071400,60000,60000,60000,60000,0
20250408,193300,782071400,60000,60000,60000,60000,0
20250408,193200,782071400,60000,60000,60000,60000,0
20250408,193100,782071400,60000,60000,60000,60000,0
20250408,193000,782071400,60000,60000,60000,60000,0
20250408,192900,782071400,60000,60000,60000,60000,0
20250408,192800,782071400,60000,60000,60000,60000,0
20250408,192700,782071400,60000,60000,60000,60000,0
20250408,192600,782071400,60000,60000,60000,60000,0
20250408,192500,782071400,60000,60000,60000,60000,0
20250408,192400,782071400,60000,60000,60000,60000,0
20250408,192300,782071400,60000,60000,60000,60000,683
20250408,192200,782071400,60000,60000,60000,60000,0
20250408,192100,782071400,60000,60000,60000,60000,0
20250408,192000,782071400,60000,60000,60000,60000,0
20250408,191900,782071400,60000,60000,60000,60000,0
20250408,191800,782071400,60000,60000,60000,60000,0
20250408,191700,782071400,60000,60000,60000,60000,0
20250408,191600,782071400,60000,60000,60000,60000,0
20250408,191500,782071400,60000,60000,60000,60000,0
20250408,191400,782071400,60000,60000,60000,60000,0
20250408,191300,782071400,60000,60000,60000,60000,0
20250408,191200,782071400,60000,60000,60000,60000,0
20250408,191100,782071400,60000,60000,60000,60000,0
20250408,191000,782071400,60000,60000,60000,60000,0
20250408,190900,782071400,60000,60000,60000,60000,0
20250408,190800,782071400,60000,60000,60000,60000,0
20250408,190700,782071400,60000,60000,60000,60000,0
20250408,190600,782071400,60000,60000,60000,60000,0
20250408,190500,782071400,60000,60000,60000,60000,0
20250408,190400,782071400,60000,60000,60000,60000,0
20250408,190300,782071400,60000,60000,60000,60000,0
20250408,190200,782071400,60000,60000,60000,60000,0
20250408,190100,782071400,60000,60000,60000,60000,0
20250408,190000,782071400,60000,60000,60000,60000,0
20250408,185900,782071400,60000,60000,60000,60000,0
20250408,185800,782071400,60000,60000,60000,60000,0
20250408,185700,782071400,60000,60000,60000,60000,0
20250408,185600,782071400,60000,60000,60000,60000,0
20250408,185500,782071400,60000,60000,60000,60000,0
20250408,185400,782071400,60000,60000,60000,60000,0
20250408,185300,782071400,60000,60000,60000,60000,683
20250408,185200,782071400,60000,60000,60000,60000,0
20250408,185100,782071400,60000,60000,60000,60000,0
20250408,185000,782071400,60000,60000,60000,60000,0
20250408,184900,782071400,60000,60000,60000,60000,0
20250408,184800,782071400,60000,60000,60000,60000,0
20250408,184700,782071400,60000,60000,60000,60000,0
20250408,184600,782071400,60000,60000,60000,60000,0
20250408,184500,782071400,60000,60000,60000,60000,0
20250408,184400,782071400,60000,60000,60000,60000,0
20250408,184300,782071400,60000,60000,60000,60000,0
20250408,184200,782071400,60000,60000,60000,60000,0
20250408,184100,782071400,60000,60000,60000,60000,0
20250408,184000,782071400,60000,60000,60000,60000,0
20250408,183900,782071400,60000,60000,60000,60000,0
20250408,183800,782071400,60000,60000,60000,60000,0
20250408,183700,782071400,60000,60000,60000,60000,0
20250408,183600,782071400,60000,60000,60000,60000,0
20250408,183500,782071400,60000,60000,60000,60000,0
20250408,183400,782071400,60000,60000,60000,60000,0
20250408,183300,782071400,60000,60000,60000,60000,0
20250408,183200,782071400,60000,60000,60000,60000,0
20250408,183100,782071400,60000,60000,60000,60000,0
20250408,183000,782071400,60000,60000,60000,60000,0
20250408,182900,782071400,60000,60000,60000,60000,0
20250408,182800,782071400,60000,60000,60000,60000,0
20250408,182700,782071400,60000,60000,60000,60000,0
20250408,182600,782071400,60000,60000,60000,60000,0
20250408,182500,782071400,60000,60000,60000,60000,0
20250408,182400,782071400,60000,60000,60000,60000,0
20250408,182300,782071400,60000,60000,60000,60000,683
20250408,182200,782071400,60000,60000,60000,60000,0
20250408,182100,782071400,60000,60000,60000,60000,0
20250408,182000,782071400,60000,60000,60000,60000,0
20250408,181900,782071400,60000,60000,60000,60000,0
20250408,181800,782071400,60000,60000,60000,60000,0
20250408,181700,782071400,60000,60000,60000,60000,0
20250408,181600,782071400,60000,60000,60000,60000,0
20250408,181500,782071400,60000,60000,60000,60000,0
20250408,181400,782071400,60000,60000,60000,60000,0
20250408,181300,782071400,60000,60000,60000,60000,0
20250408,181200,782071400,60000,60000,60000,60000,0
20250408,181100,782071400,60000,60000,60000,60000,0
20250408,181000,782071400,60000,60000,60000,60000,0
20250408,180900,782071400,60000,60000,60000,60000,0
20250408,180800,782071400,60000,60000,60000,60000,0
20250408,180700,782071400,60000,60000,60000,60000,0
20250408,180600,782071400,60000,60000,60000,60000,0
20250408,180500,782071400,60000,60000,60000,60000,0
20250408,180400,782071400,60000,60000,60000,60000,0
20250408,180300,782071400,60000,60000,60000,60000,0
20250408,180200,782071400,60000,60000,60000,60000,0
20250408,180100,782071400,60000,60000,60000,60000,0
20250408,180000,782071400,60000,60000,60000,60000,0
20250408,175900,782071400,60000,60000,60000,60000,0
20250408,175800,782071400,60000,60000,60000,60000,0
20250408,175700,782071400,60000,60000,60000,60000,0
20250408,175600,782071400,60000,60000,60000,60000,0
20250408,175500,782071400,60000,60000,60000,60000,0
20250408,175400,782071400,60000,60000,60000,60000,0
20250408,175300,782071400,60000,60000,60000,60000,683
20250408,175200,782071400,60000,60000,60000,60000,0
20250408,175100,782071400,60000,60000,60000,60000,0
20250408,175000,782071400,60000,60000,60000,60000,0
20250408,174900,782071400,60000,60000,60000,60000,0
20250408,174800,782071400,60000,60000,60000,60000,0
20250408,174700,782071400,60000,60000,60000,60000,0
20250408,174600,782071400,60000,60000,60000,60000,0
20250408,174500,782071400,60000,60000,60000,60000,0
20250408,174400,782071400,60000,60000,60000,60000,0
20250408,174300,782071400,60000,60000,60000,60000,0
20250408,174200,782071400,60000,60000,60000,60000,0
20250408,174100,782071400,60000,60000,60000,60000,0
20250408,174000,782071400,60000,60000,60000,60000,0
20250408,173900,782071400,60000,60000,60000,60000,0
20250408,173800,782071400,60000,60000,60000,60000,0
20250408,173700,782071400,60000,60000,60000,60000,0
20250408,173600,782071400,60000,60000,60000,60000,0
20250408,173500,782071400,60000,60000,60000,60000,0
20250408,173400,782071400,60000,60000,60000,60000,0
20250408,173300,782071400,60000,60000,60000,60000,0
20250408,173200,782071400,60000,60000,60000,60000,0
20250408,173100,782071400,60000,60000,60000,60000,0
20250408,173000,782071400,60000,60000,60000,60000,0
20250408,172900,782071400,60000,60000,60000,60000,0
20250408,172800,782071400,60000,60000,60000,60000,0
20250408,172700,782071400,60000,60000,60000,60000,0
20250408,172600,782071400,60000,60000,60000,60000,0
20250408,172500,782071400,60000,60000,60000,60000,0
20250408,172400,782071400,60000,60000,60000,60000,0
20250408,172300,782071400,60000,60000,60000,60000,683
20250408,172200,782071400,60000,60000,60000,60000,0
20250408,172100,782071400,60000,60000,60000,60000,0
20250408,172000,782071400,60000,60000,60000,60000,0
20250408,171900,782071400,60000,60000,60000,60000,0
20250408,171800,782071400,60000,60000,60000,60000,0
20250408,171700,782071400,60000,60000,60000,60000,0
20250408,171600,782071400,60000,60000,60000,60000,0
20250408,171500,782071400,60000,60000,60000,60000,0
20250408,171400,782071400,60000,60000,60000,60000,0
20250408,171300,782071400,60000,60000,60000,60000,0
20250408,171200,782071400,60000,60000,60000,60000,0
20250408,171100,782071400,60000,60000,60000,60000,0
20250408,171000,782071400,60000,60000,60000,60000,0
20250408,170900,782071400,60000,60000,60000,60000,0
20250408,170800,782071400,60000,60000,60000,60000,0
20250408,170700,782071400,60000,60000,60000,60000,0
20250408,170600,782071400,60000,60000,60000,60000,0
20250408,170500,782071400,60000,60000,60000,60000,0
20250408,170400,782071400,60000,60000,60000,60000,0
20250408,170300,782071400,60000,60000,60000,60000,0
20250408,170200,782071400,60000,60000,60000,60000,0
20250408,170100,782071400,60000,60000,60000,60000,0
20250408,170000,782071400,60000,60000,60000,60000,0
20250408,165900,782071400,60000,60000,60000,60000,0
20250408,165800,782071400,60000,60000,60000,60000,0
20250408,165700,782071400,60000,60000,60000,60000,0
20250408,165600,782071400,60000,60000,60000,60000,0
20250408,165500,782071400,60000,60000,60000,60000,0
20250408,165400,782071400,60000,60000,60000,60000,0
20250408,165300,782071400,60000,60000,60000,60000,683
20250408,165200,782071400,60000,60000,60000,60000,0
20250408,165100,782071400,60000,60000,60000,60000,0
20250408,165000,782071400,60000,60000,60000,60000,0
20250408,164900,782071400,60000,60000,60000,60000,0
20250408,164800,782071400,60000,60000,60000,60000,0
20250408,164700,782071400,60000,60000,60000,60000,0
20250408,164600,782071400,60000,60000,60000,60000,0
20250408,164500,782071400,60000,60000,60000,60000,0
20250408,164400,782071400,60000,60000,60000,60000,0
20250408,164300,782071400,60000,60000,60000,60000,0
20250408,164200,782071400,60000,60000,60000,60000,0
20250408,164100,782071400,60000,60000,60000,60000,0
20250408,164000,782071400,60000,60000,60000,60000,0
20250408,163900,782071400,60000,60000,60000,60000,0
20250408,163800,782071400,60000,60000,60000,60000,0
20250408,163700,782071400,60000,60000,60000,60000,0
20250408,163600,782071400,60000,60000,60000,60000,0
20250408,163500,782071400,60000,60000,60000,60000,0
20250408,163400,782071400,60000,60000,60000,60000,0
20250408,163300,782071400,60000,60000,60000,60000,0
20250408,163200,782071400,60000,60000,60000,60000,0
20250408,163100,782071400,60000,60000,60000,60000,0
20250408,163000,782071400,60000,60000,60000,60000,0
20250408,162900,782071400,60000,60000,60000,60000,0
20250408,162800,782071400,60000,60000,60000,60000,0
20250408,162700,782071400,60000,60000,60000,60000,0
20250408,162600,782071400,60000,60000,60000,60000,0
20250408,162500,782071400,60000,60000,60000,60000,0
20250408,162400,782071400,60000,60000,60000,60000,0
20250408,162300,782071400,60000,60000,60000,60000,683
20250408,162200,782071400,60000,60000,60000,60000,0
20250408,162100,782071400,60000,60000,60000,60000,0
20250408,162000,782071400,60000,60000,60000,60000,0
20250408,161900,782071400,60000,60000,60000,60000,0
20250408,161800,782071400,60000,60000,60000,60000,0
20250408,161700,782071400,60000,60000,60000,60000,0
20250408,161600,782071400,60000,60000,60000,60000,0
20250408,161500,782071400,60000,60000,60000,60000,0
20250408,161400,782071400,60000,60000,60000,60000,0
20250408,161300,782071400,60000,60000,60000,60000,0
20250408,161200,782071400,60000,60000,60000,60000,0
20250408,161100,782071400,60000,60000,60000,60000,0
20250408,161000,782071400,60000,60000,60000,60000,0
20250408,160900,782071400,60000,60000,60000,60000,0
20250408,160800,782071400,60000,60000,60000,60000,0
20250408,160700,782071400,60000,60000,60000,60000,0
20250408,160600,782071400,60000,60000,60000,60000,0
20250408,160500,782071400,60000,60000,60000,60000,0
20250408,160400,782071400,60000,60000,60000,60000,0
20250408,160300,782071400,60000,60000,60000,60000,0
20250408,160200,782071400,60000,60000,60000,60000,0
20250408,160100,782071400,60000,60000,60000,60000,0
20250408,160000,782071400,60000,60000,60000,60000,0
20250408,155900,782071400,60000,60000,60000,60000,0
20250408,155800,782071400,60000,60000,60000,60000,0
20250408,155700,782071400,60000,60000,60000,60000,0
20250408,155600,782071400,60000,60000,60000,60000,0
20250408,155500,782071400,60000,60000,60000,60000,0
20250408,155400,782071400,60000,60000,60000,60000,0
20250408,155300,782071400,60000,60000,60000,60000,683
20250408,155200,782071400,60000,60000,60000,60000,0
20250408,155100,782071400,60000,60000,60000,60000,0
20250408,155000,782071400,60000,60000,60000,60000,0
20250408,154900,782071400,60000,60000,60000,60000,0
20250408,154800,782071400,60000,60000,60000,60000,0
20250408,154700,782071400,60000,60000,60000,60000,0
20250408,154600,782071400,60000,60000,60000,60000,0
20250408,154500,782071400,60000,60000,60000,60000,0
20250408,154400,782071400,60000,60000,60000,60000,0
20250408,154300,782071400,60000,60000,60000,60000,0
20250408,154200,782071400,60000,60000,60000,60000,0
20250408,154100,782071400,60000,60000,60000,60000,0
20250408,154000,782071400,60000,60000,60000,60000,0
20250408,153900,782071400,60000,60000,60000,60000,0
20250408,153800,782071400,60000,60000,60000,60000,0
20250408,153700,782071400,60000,60000,60000,60000,0
20250408,153600,782071400,60000,60000,60000,60000,0
20250408,153500,782071400,60000,60000,60000,60000,0
20250408,153400,782071400,60000,60000,60000,60000,0
20250408,153300,782071400,60000,60000,60000,60000,0
20250408,153200,782071400,60000,60000,60000,60000,0
20250408,153100,782071400,60000,60000,60000,60000,0
20250408,153000,782071400,60000,60000,60000,60000,683
20250408,152900,741091400,59700,59700,59700,59700,0
20250408,152800,741091400,59700,59700,59700,59700,0
20250408,152700,741091400,59700,59700,59700,59700,0
20250408,152600,741091400,59700,59700,59700,59700,0
20250408,152500,741091400,59700,59700,59700,59700,0
20250408,152400,741091400,59700,59700,59700,59700,0
20250408,152300,741091400,59700,59700,59700,59700,0
20250408,152200,741091400,59700,59700,59700,59700,0
20250408,152100,741091400,59700,59700,59700,59700,0
20250408,152000,741091400,59700,59700,59700,59700,0
20250408,151900,741091400,59700,59700,59700,59600,35
20250408,151800,739002600,59600,59600,59600,59600,6
20250408,151700,738645000,59600,59600,59600,59600,32
20250408,151600,736737800,59600,59700,59700,59600,9
20250408,151500,736201000,59600,59600,59600,59600,8
20250408,151400,735724200,59700,59600,59700,59600,32
20250408,151300,733814400,59600,59600,59600,59600,8
20250408,151200,733337600,59600,59600,59600,59600,3
20250408,151100,733158800,59600,59600,59600,59600,8
20250408,151000,732682000,59600,59600,59700,59600,24
20250408,150900,731251400,59600,59600,59600,59600,2
20250408,150800,731132200,59600,59700,59700,59600,2
20250408,150700,731012900,59700,59700,59700,59700,16
20250408,150600,730057700,59800,59800,59900,59800,332
20250408,150500,710198400,59800,59800,59800,59800,18
20250408,150400,709122000,59700,59800,59800,59700,20
20250408,150300,707926100,59800,59800,59800,59800,1
20250408,150200,707866300,59800,59800,59800,59800,0
20250408,150100,707866300,59800,59800,59800,59800,0
20250408,150000,707866300,59800,59700,59800,59700,26
20250408,145900,706311600,59800,59800,59800,59800,0
20250408,145800,706311600,59800,59700,59800,59700,150
20250408,145700,697342000,59700,59700,59700,59700,16
20250408,145600,696386800,59700,59700,59700,59700,0
20250408,145500,696386800,59700,59600,59700,59600,2
20250408,145400,696267500,59600,59600,59600,59600,0
20250408,145300,696267500,59600,59600,59600,59600,0
20250408,145200,696267500,59600,59600,59600,59600,8
20250408,145100,695790700,59800,59700,59800,59700,32
20250408,145000,693880200,59700,59700,59700,59700,9
20250408,144900,693342900,59700,59700,59700,59700,1
20250408,144800,693283200,59700,59700,59700,59700,0
20250408,144700,693283200,59700,59700,59700,59700,0
20250408,144600,693283200,59700,59700,59700,59700,1
20250408,144500,693223500,59700,59700,59700,59700,1
20250408,144400,693163800,59700,59700,59700,59700,0
20250408,144300,693163800,59700,59700,59700,59700,5
20250408,144200,692865300,59700,59800,59800,59700,4
20250408,144100,692626400,59800,59800,59800,59800,7
20250408,144000,692207800,59800,59800,59900,59800,9
20250408,143900,691668900,59800,59800,59800,59800,17
20250408,143800,690652300,59800,59800,59800,59800,51
20250408,143700,687602500,59900,59700,59900,59700,159
20250408,143600,678099400,59700,59700,59700,59700,1
20250408,143500,678039700,59700,59600,59700,59600,20
20250408,143400,676845800,59700,59700,59700,59700,0
20250408,143300,676845800,59700,59700,59700,59700,0
20250408,143200,676845800,59700,59700,59700,59700,48
20250408,143100,673980200,59700,59700,59700,59700,16
20250408,143000,673025000,59700,59700,59700,59700,0
20250408,142900,673025000,59700,59600,59700,59600,28
20250408,142800,671355800,59700,59700,59700,59700,3
20250408,142700,671176700,59700,59700,59700,59700,1
20250408,142600,671117000,59700,59700,59700,59700,1
20250408,142500,671057300,59600,59700,59700,59600,86
20250408,142400,665931600,59700,59700,59700,59700,23
20250408,142300,664558500,59700,59700,59700,59700,1
20250408,142200,664498800,59600,59600,59600,59600,0
20250408,142100,664498800,59600,59600,59600,59600,1
20250408,142000,664439200,59700,59700,59700,59700,1
20250408,141900,664379500,59700,59700,59700,59700,1
20250408,141800,664319800,59700,59700,59700,59700,1
20250408,141700,664260100,59700,59700,59700,59700,19
20250408,141600,663125800,59800,59800,59800,59800,1
20250408,141500,663066000,59700,59700,59700,59700,1
20250408,141400,663006300,59700,59700,59700,59700,2
20250408,141300,662886900,59800,59800,59800,59800,0
20250408,141200,662886900,59800,59800,59800,59800,0
20250408,141100,662886900,59800,59800,59800,59800,0
20250408,141000,662886900,59800,59700,59800,59700,38
20250408,140900,660618200,59800,59800,59800,59800,0
20250408,140800,660618200,59800,59800,59800,59800,0
20250408,140700,660618200,59800,59800,59800,59800,0
20250408,140600,660618200,59800,59700,59800,59700,2
20250408,140500,660498700,59800,59800,59800,59800,12
20250408,140400,659781100,59800,59800,59800,59800,93
20250408,140300,654219700,59900,59900,59900,59900,2
20250408,140200,654099900,59900,59900,59900,59900,1
20250408,140100,654040000,59900,59800,59900,59800,139
20250408,140000,645724600,59800,59800,59800,59700,15
20250408,135900,644828700,59800,59800,59800,59800,1
20250408,135800,644768900,59800,59800,59800,59800,1
20250408,135700,644709100,59800,59700,59800,59700,99
20250408,135600,638798400,59700,59700,59700,59700,12
20250408,135500,638082000,59700,59700,59700,59700,1
20250408,135400,638022300,59600,59600,59600,59600,12
20250408,135300,637307100,59700,59700,59700,59700,0
20250408,135200,637307100,59700,59700,59700,59700,0
20250408,135100,637307100,59700,59700,59700,59700,37
20250408,135000,635098200,59700,59700,59700,59700,1
20250408,134900,635038500,59700,59700,59700,59700,0
20250408,134800,635038500,59700,59600,59700,59500,32
20250408,134700,633132400,59700,59700,59700,59700,1
20250408,134600,633072700,59700,59700,59700,59700,1
20250408,134500,633013000,59700,59700,59700,59700,48
20250408,134400,630147400,59800,59800,59800,59800,0
20250408,134300,630147400,59800,59800,59800,59800,3
20250408,134200,629968000,59800,59800,59800,59800,2
20250408,134100,629848400,59800,59800,59800,59800,4
20250408,134000,629609200,59700,59700,59700,59700,8
20250408,133900,629131600,59700,59800,59800,59700,12
20250408,133800,628414800,59800,59800,59800,59800,1
20250408,133700,628355000,59800,59800,59800,59800,3
20250408,133600,628175600,59900,59900,59900,59900,0
20250408,133500,628175600,59900,59900,59900,59900,0
20250408,133400,628175600,59900,59800,59900,59800,5
20250408,133300,627876500,59900,59800,59900,59800,50
20250408,133200,624886400,59900,59900,59900,59900,1
20250408,133100,624826500,59900,59850,59900,59800,5
20250408,133000,624527300,59900,59900,59900,59900,1
20250408,132900,624467400,59900,59900,59900,59900,3
20250408,132800,624287700,59900,59900,59900,59900,5
20250408,132700,623988200,59900,59900,59900,59900,1
20250408,132600,623928300,59900,59900,59900,59900,0
20250408,132500,623928300,59900,59900,59900,59900,1
20250408,132400,623868400,59900,59900,59900,59900,0
20250408,132300,623868400,59900,59900,59900,59900,35
20250408,132200,621771900,59900,59900,59900,59900,1
20250408,132100,621712000,59900,59900,59900,59900,16
20250408,132000,620753600,59900,60000,60000,59900,20
20250408,131900,619555500,60000,60000,60000,60000,0
20250408,131800,619555500,60000,60000,60000,59900,8
20250408,131700,619075900,60000,60000,60000,60000,0
20250408,131600,619075900,60000,60000,60100,60000,57
20250408,131500,615655800,60000,60000,60000,60000,0
20250408,131400,615655800,60000,60000,60000,60000,0
20250408,131300,615655800,60000,60000,60000,60000,0
20250408,131200,615655800,60000,59700,60000,59700,199
20250408,131100,603749900,59700,59700,59700,59700,69
20250408,131000,599630600,59700,59700,59700,59700,3
20250408,130900,599451500,59700,59700,59700,59700,0
20250408,130800,599451500,59700,59700,59700,59700,0
20250408,130700,599451500,59700,59700,59700,59700,1
20250408,130600,599391800,59700,59700,59700,59700,18
20250408,130500,598317200,59700,59700,59700,59700,0
20250408,130400,598317200,59700,59700,59700,59700,59
20250408,130300,594794900,59600,59700,59700,59600,5
20250408,130200,594496800,59700,59600,59700,59600,42
20250408,130100,591993400,59600,59600,59600,59600,57
20250408,130000,588596200,59700,59700,59700,59700,27
20250408,125900,586984300,59800,59700,59800,59700,66
20250408,125800,583044000,59800,59800,59800,59800,1
20250408,125700,582984200,59700,59700,59700,59700,5
20250408,125600,582685700,59800,59700,59800,59600,52
20250408,125500,579583200,59800,59800,59900,59800,68
20250408,125400,575516700,59850,59850,59850,59850,13
20250408,125300,574738650,59850,59850,59850,59850,1
20250408,125200,574678800,59850,59850,59850,59850,3
20250408,125100,574499250,59850,59850,59850,59850,0
20250408,125000,574499250,59850,59850,59850,59850,1
20250408,124900,574439400,59900,59900,59900,59900,0
20250408,124800,574439400,59900,59900,59900,59900,2
20250408,124700,574319600,59900,59900,59900,59900,2
20250408,124600,574199800,59900,59900,59900,59900,0
20250408,124500,574199800,59900,59900,59900,59900,43
20250408,124400,571624100,59900,59800,59900,59800,298
20250408,124300,553801600,59800,59700,59800,59700,26
20250408,124200,552247400,59700,59700,59700,59700,39
20250408,124100,549919100,59800,59800,59800,59800,2
20250408,124000,549799500,59800,59800,59800,59800,2
20250408,123900,549679900,59800,59800,59800,59800,1
20250408,123800,549620100,59800,59800,59800,59800,1
20250408,123700,549560300,59800,59800,59800,59800,3
20250408,123600,549380900,59800,59800,59800,59800,3
20250408,123500,549201500,59800,59800,59800,59800,1
20250408,123400,549141700,59800,59800,59800,59800,1
20250408,123300,549081900,59800,59700,59800,59700,3
20250408,123200,548902600,59800,59800,59800,59800,24
20250408,123100,547467400,59800,59800,59800,59800,16
20250408,123000,546510600,59700,59700,59700,59700,4
20250408,122900,546271800,59800,59800,59800,59800,0
20250408,122800,546271800,59800,59800,59800,59800,1
20250408,122700,546212000,59800,59800,59800,59700,53
20250408,122600,543047700,59800,59800,59800,59800,0
20250408,122500,543047700,59800,59800,59800,59800,0
20250408,122400,543047700,59800,59800,59800,59800,1
20250408,122300,542987900,59800,59800,59800,59700,43
20250408,122200,540420500,59800,59800,59800,59800,3
20250408,122100,540241100,59800,59800,59800,59800,1
20250408,122000,540181300,59800,59800,59800,59800,0
20250408,121900,540181300,59800,59800,59800,59800,2
20250408,121800,540061700,59800,59700,59800,59700,2
20250408,121700,539942200,59800,59800,59800,59800,0
20250408,121600,539942200,59800,59800,59800,59700,29
20250408,121500,538209100,59800,59900,60000,59700,695
20250408,121400,496669400,59900,60100,60200,59900,166
20250408,121300,486717100,60200,60200,60200,60200,0
20250408,121200,486717100,60200,60200,60200,60000,63
20250408,121100,482931500,60200,60200,60200,60200,0
20250408,121000,482931500,60200,60200,60200,60200,4
20250408,120900,482690700,60200,60200,60200,60200,0
20250408,120800,482690700,60200,60200,60200,60200,4
20250408,120700,482449900,60200,60200,60200,60200,0
20250408,120600,482449900,60200,60200,60200,60200,1
20250408,120500,482389700,60200,60200,60200,60200,3
20250408,120400,482209100,60200,60200,60200,60200,21
20250408,120300,480944900,60200,60200,60200,60200,16
20250408,120200,479981700,60200,60200,60200,60200,1
20250408,120100,479921500,60200,60200,60200,60200,23
20250408,120000,478536900,60300,60300,60300,60300,0
20250408,115900,478536900,60300,60300,60300,60300,0
20250408,115800,478536900,60300,60300,60300,60300,5
20250408,115700,478235400,60300,60300,60300,60300,1
20250408,115600,478175100,60300,60300,60300,60300,3
20250408,115500,477994200,60200,60200,60300,60200,5
20250408,115400,477693100,60200,60200,60200,60200,10
20250408,115300,477091100,60300,60200,60300,60200,9
20250408,115200,476549200,60300,60300,60300,60300,3
20250408,115100,476368300,60300,60300,60300,60300,0
20250408,115000,476368300,60300,60300,60300,60300,3
20250408,114900,476187400,60300,60300,60300,60300,1
20250408,114800,476127100,60300,60300,60300,60300,157
20250408,114700,466660000,60300,60200,60300,60200,2
20250408,114600,466539500,60300,60200,60300,60200,93
20250408,114500,460940800,60200,60200,60200,60200,29
20250408,114400,459195000,60100,60200,60200,60100,19
20250408,114300,458052800,60200,60200,60200,60200,0
20250408,114200,458052800,60200,60200,60200,60200,94
20250408,114100,452394000,60200,60200,60200,60200,0
20250408,114000,452394000,60200,60200,60200,60100,8
20250408,113900,451912700,60200,60200,60200,60200,3
20250408,113800,451732100,60200,60200,60200,60200,0
20250408,113700,451732100,60200,60200,60200,60200,0
20250408,113600,451732100,60200,60200,60200,60200,3
20250408,113500,451551500,60200,60200,60200,60200,2
20250408,113400,451431100,60100,60200,60200,60100,4
20250408,113300,451190400,60100,60100,60100,60100,0
20250408,113200,451190400,60100,60100,60100,60100,5
20250408,113100,450889900,60100,60300,60300,60100,152
20250408,113000,441739500,60300,60300,60300,60300,0
20250408,112900,441739500,60300,60300,60300,60300,41
20250408,112800,439267200,60200,60200,60200,60200,0
20250408,112700,439267200,60200,60200,60300,60200,144
20250408,112600,430595900,60200,60200,60200,60200,1
20250408,112500,430535700,60200,60100,60200,60100,8
20250408,112400,430054600,60100,60100,60100,60100,10
20250408,112300,429453600,60200,60200,60200,60200,0
20250408,112200,429453600,60200,60200,60200,60200,1
20250408,112100,429393400,60100,60100,60100,60100,0
20250408,112000,429393400,60100,60200,60200,60100,2
20250408,111900,429273100,60100,60200,60200,60100,14
20250408,111800,428430800,60200,60200,60200,60200,1
20250408,111700,428370600,60100,60100,60100,60100,0
20250408,111600,428370600,60100,60200,60200,60100,31
20250408,111500,426507400,60200,60200,60200,60200,0
20250408,111400,426507400,60200,60200,60200,60200,0
20250408,111300,426507400,60200,60200,60200,60100,5
20250408,111200,426206600,60200,60200,60200,60200,0
20250408,111100,426206600,60200,60200,60200,60200,0
20250408,111000,426206600,60200,60200,60200,60200,0
20250408,110900,426206600,60200,60200,60200,60200,2
20250408,110800,426086200,60100,60100,60100,60100,0
20250408,110700,426086200,60100,60100,60100,60100,0
20250408,110600,426086200,60100,60100,60100,60100,85
20250408,110500,420977700,60200,60200,60200,60200,19
20250408,110400,419833900,60100,60100,60100,60100,0
20250408,110300,419833900,60100,60100,60100,60100,1
20250408,110200,419773800,60200,60200,60200,60100,67
20250408,110100,415741400,60300,60300,60300,60300,28
20250408,110000,414053000,60300,60300,60300,60300,1
20250408,105900,413992700,60300,60300,60300,60300,0
20250408,105800,413992700,60300,60300,60300,60300,0
20250408,105700,413992700,60300,60300,60300,60300,55
20250408,105600,410676200,60300,60200,60400,60200,143
20250408,105500,402056700,60100,60100,60100,60100,7
20250408,105400,401636000,60100,60000,60100,60000,19
20250408,105300,400495700,60100,60100,60100,60100,0
20250408,105200,400495700,60100,60100,60100,60100,1
20250408,105100,400435600,60000,60100,60100,60000,36
20250408,105000,398272900,60100,60100,60100,60100,15
20250408,104900,397371400,60100,60100,60100,60100,0
20250408,104800,397371400,60100,60100,60100,60100,23
20250408,104700,395989100,60200,60100,60200,60100,35
20250408,104600,393884500,60100,60100,60100,60100,1
20250408,104500,393824400,60200,60200,60200,60200,53
20250408,104400,390633800,60200,60200,60200,60200,0
20250408,104300,390633800,60200,60100,60200,60100,13
20250408,104200,389851500,60100,60100,60100,60100,4
20250408,104100,389611100,60200,60200,60200,60200,0
20250408,104000,389611100,60200,60100,60200,59800,104
20250408,103900,383361400,60100,60100,60100,60100,1
20250408,103800,383301300,60100,60100,60100,60100,0
20250408,103700,383301300,60100,60100,60100,60100,15
20250408,103600,382399800,60000,60100,60100,60000,23
20250408,103500,381018400,60100,60200,60200,60100,27
20250408,103400,379395400,60100,59800,60200,59700,382
20250408,103300,356510000,59700,59700,59700,59700,0
20250408,103200,356510000,59700,59700,59700,59700,2
20250408,103100,356390600,59700,59700,59700,59700,22
20250408,103000,355077200,59700,59700,59700,59700,17
20250408,102900,354062300,59700,59700,59700,59700,0
20250408,102800,354062300,59700,59800,59800,59700,116
20250408,102700,347135600,59700,59800,59800,59700,29
20250408,102600,345402800,59800,59800,59800,59800,19
20250408,102500,344266600,59800,59700,59800,59700,88
20250408,102400,339012900,59600,59600,59600,59600,4
20250408,102300,338774500,59500,59600,59600,59500,5
20250408,102200,338476800,59700,59600,59700,59600,106
20250408,102100,332157700,59500,59600,59600,59500,11
20250408,102000,331502200,59600,59400,59600,59400,79
20250408,101900,326801800,59400,59600,59600,59400,55
20250408,101800,323532800,59400,59400,59500,59400,112
20250408,101700,316877800,59300,59300,59300,59300,0
20250408,101600,316877800,59300,59300,59300,59300,8
20250408,101500,316403400,59300,59300,59300,59300,5
20250408,101400,316106900,59400,59400,59400,59400,1
20250408,101300,316047500,59300,59400,59400,59100,140
20250408,101200,307753500,59400,59400,59400,59400,7
20250408,101100,307337700,59300,59100,59300,59100,28
20250408,101000,305680500,59200,59200,59200,58800,1021
20250408,100900,245448300,59200,59200,59200,59200,0
20250408,100800,245448300,59200,59200,59300,59200,176
20250408,100700,235028100,59300,59300,59300,59300,0
20250408,100600,235028100,59300,59300,59300,59300,1
20250408,100500,234968800,59300,59300,59300,59300,0
20250408,100400,234968800,59300,59300,59300,59300,0
20250408,100300,234968800,59300,59300,59300,59300,1
20250408,100200,234909500,59200,59300,59300,59200,17
20250408,100100,233903000,59200,59200,59200,59200,10
20250408,100000,233311000,59300,59700,59700,59300,420
20250408,095900,208362200,59800,59900,59900,59800,118
20250408,095800,201305700,59900,59900,59900,59900,0
20250408,095700,201305700,59900,59900,59900,59900,27
20250408,095600,199688400,59900,59900,59900,59900,16
20250408,095500,198730000,59900,59900,59900,59900,30
20250408,095400,196933000,59900,59900,59900,59900,0
20250408,095300,196933000,59900,59900,59900,59900,4
20250408,095200,196693400,60000,59900,60000,59900,13
20250408,095100,195914500,59900,59900,59900,59900,5
20250408,095000,195615000,59900,60000,60000,59900,62
20250408,094900,191897100,60000,60000,60000,60000,11
20250408,094800,191237100,60000,60000,60000,60000,1
20250408,094700,191177100,60000,59900,60000,59900,37
20250408,094600,188960100,59900,59900,59900,59900,0
20250408,094500,188960100,59900,59900,59900,59900,13
20250408,094400,188181400,59900,59900,60000,59900,18
20250408,094300,187103000,59900,60000,60100,59900,78
20250408,094200,182423600,60000,59800,60000,59800,48
20250408,094100,179550400,59800,59700,59900,59700,189
20250408,094000,168247300,59700,59700,59900,59700,149
20250408,093900,159342200,59800,59800,59800,59800,40
20250408,093800,156950200,59800,59800,59800,59800,10
20250408,093700,156352200,59800,59900,59900,59800,2
20250408,093600,156232500,59800,59900,59900,59800,52
20250408,093500,153117800,59900,60000,60000,59900,92
20250408,093400,147598700,60000,60000,60000,60000,20
20250408,093300,146398700,60000,60000,60000,59900,6
20250408,093200,146039000,60100,60100,60100,59900,44
20250408,093100,143398000,60200,60000,60200,60000,15
20250408,093000,142497100,60100,60000,60200,60000,115
20250408,092900,135581700,60100,60100,60300,59900,255
20250408,092800,120244500,60100,60000,60200,60000,124
20250408,092700,112788500,60000,59900,60000,59800,26
20250408,092600,111230800,59900,59900,60000,59900,24
20250408,092500,109792300,60000,59900,60000,59900,33
20250408,092400,107815300,59800,59700,59900,59700,118
20250408,092300,100758100,59700,59600,59700,59600,3
20250408,092200,100579100,59600,59600,59700,59600,32
20250408,092100,98670700,59600,59500,59700,59500,178
20250408,092000,88064800,59600,59600,59600,59600,0
20250408,091900,88064800,59600,59600,59600,59600,26
20250408,091800,86515200,59600,59600,59700,59600,33
20250408,091700,84546500,59600,59600,59600,59600,2
20250408,091600,84427300,59700,59700,59700,59700,0
20250408,091500,84427300,59700,59900,59900,59700,16
20250408,091400,83470700,59900,59900,59900,59900,9
20250408,091300,82931600,59900,60000,60000,59900,21
20250408,091200,81673500,60000,59900,60200,59800,145
20250408,091100,72977900,59800,60100,60200,59800,66
20250408,091000,69020300,59900,59700,61500,59600,456
20250408,090900,41600100,59600,59700,59800,59500,103
20250408,090800,35460100,59700,59700,59700,59700,54
20250408,090700,32236300,59800,59700,59800,59700,26
20250408,090600,30684000,59600,59600,59800,59500,39
20250408,090500,28358300,59600,59700,59700,59600,14
20250408,090400,27523700,59600,59500,59700,59500,25
20250408,090300,26034400,59400,59300,59400,59200,211
20250408,090200,13522900,59200,59200,59200,59200,34
20250408,090100,11510100,59200,59500,59600,59200,41
20250408,090000,9074600,59500,59300,59500,59300,153
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202300 782071400 60000 60000 60000 60000 683
3 20250408 202200 782071400 60000 60000 60000 60000 0
4 20250408 202100 782071400 60000 60000 60000 60000 0
5 20250408 202000 782071400 60000 60000 60000 60000 0
6 20250408 201900 782071400 60000 60000 60000 60000 0
7 20250408 201800 782071400 60000 60000 60000 60000 0
8 20250408 201700 782071400 60000 60000 60000 60000 0
9 20250408 201600 782071400 60000 60000 60000 60000 0
10 20250408 201500 782071400 60000 60000 60000 60000 0
11 20250408 201400 782071400 60000 60000 60000 60000 0
12 20250408 201300 782071400 60000 60000 60000 60000 0
13 20250408 201200 782071400 60000 60000 60000 60000 0
14 20250408 201100 782071400 60000 60000 60000 60000 0
15 20250408 201000 782071400 60000 60000 60000 60000 0
16 20250408 200900 782071400 60000 60000 60000 60000 0
17 20250408 200800 782071400 60000 60000 60000 60000 0
18 20250408 200700 782071400 60000 60000 60000 60000 0
19 20250408 200600 782071400 60000 60000 60000 60000 0
20 20250408 200500 782071400 60000 60000 60000 60000 0
21 20250408 200400 782071400 60000 60000 60000 60000 0
22 20250408 200300 782071400 60000 60000 60000 60000 0
23 20250408 200200 782071400 60000 60000 60000 60000 0
24 20250408 200100 782071400 60000 60000 60000 60000 0
25 20250408 200000 782071400 60000 60000 60000 60000 0
26 20250408 195900 782071400 60000 60000 60000 60000 0
27 20250408 195800 782071400 60000 60000 60000 60000 0
28 20250408 195700 782071400 60000 60000 60000 60000 0
29 20250408 195600 782071400 60000 60000 60000 60000 0
30 20250408 195500 782071400 60000 60000 60000 60000 0
31 20250408 195400 782071400 60000 60000 60000 60000 0
32 20250408 195300 782071400 60000 60000 60000 60000 683
33 20250408 195200 782071400 60000 60000 60000 60000 0
34 20250408 195100 782071400 60000 60000 60000 60000 0
35 20250408 195000 782071400 60000 60000 60000 60000 0
36 20250408 194900 782071400 60000 60000 60000 60000 0
37 20250408 194800 782071400 60000 60000 60000 60000 0
38 20250408 194700 782071400 60000 60000 60000 60000 0
39 20250408 194600 782071400 60000 60000 60000 60000 0
40 20250408 194500 782071400 60000 60000 60000 60000 0
41 20250408 194400 782071400 60000 60000 60000 60000 0
42 20250408 194300 782071400 60000 60000 60000 60000 0
43 20250408 194200 782071400 60000 60000 60000 60000 0
44 20250408 194100 782071400 60000 60000 60000 60000 0
45 20250408 194000 782071400 60000 60000 60000 60000 0
46 20250408 193900 782071400 60000 60000 60000 60000 0
47 20250408 193800 782071400 60000 60000 60000 60000 0
48 20250408 193700 782071400 60000 60000 60000 60000 0
49 20250408 193600 782071400 60000 60000 60000 60000 0
50 20250408 193500 782071400 60000 60000 60000 60000 0
51 20250408 193400 782071400 60000 60000 60000 60000 0
52 20250408 193300 782071400 60000 60000 60000 60000 0
53 20250408 193200 782071400 60000 60000 60000 60000 0
54 20250408 193100 782071400 60000 60000 60000 60000 0
55 20250408 193000 782071400 60000 60000 60000 60000 0
56 20250408 192900 782071400 60000 60000 60000 60000 0
57 20250408 192800 782071400 60000 60000 60000 60000 0
58 20250408 192700 782071400 60000 60000 60000 60000 0
59 20250408 192600 782071400 60000 60000 60000 60000 0
60 20250408 192500 782071400 60000 60000 60000 60000 0
61 20250408 192400 782071400 60000 60000 60000 60000 0
62 20250408 192300 782071400 60000 60000 60000 60000 683
63 20250408 192200 782071400 60000 60000 60000 60000 0
64 20250408 192100 782071400 60000 60000 60000 60000 0
65 20250408 192000 782071400 60000 60000 60000 60000 0
66 20250408 191900 782071400 60000 60000 60000 60000 0
67 20250408 191800 782071400 60000 60000 60000 60000 0
68 20250408 191700 782071400 60000 60000 60000 60000 0
69 20250408 191600 782071400 60000 60000 60000 60000 0
70 20250408 191500 782071400 60000 60000 60000 60000 0
71 20250408 191400 782071400 60000 60000 60000 60000 0
72 20250408 191300 782071400 60000 60000 60000 60000 0
73 20250408 191200 782071400 60000 60000 60000 60000 0
74 20250408 191100 782071400 60000 60000 60000 60000 0
75 20250408 191000 782071400 60000 60000 60000 60000 0
76 20250408 190900 782071400 60000 60000 60000 60000 0
77 20250408 190800 782071400 60000 60000 60000 60000 0
78 20250408 190700 782071400 60000 60000 60000 60000 0
79 20250408 190600 782071400 60000 60000 60000 60000 0
80 20250408 190500 782071400 60000 60000 60000 60000 0
81 20250408 190400 782071400 60000 60000 60000 60000 0
82 20250408 190300 782071400 60000 60000 60000 60000 0
83 20250408 190200 782071400 60000 60000 60000 60000 0
84 20250408 190100 782071400 60000 60000 60000 60000 0
85 20250408 190000 782071400 60000 60000 60000 60000 0
86 20250408 185900 782071400 60000 60000 60000 60000 0
87 20250408 185800 782071400 60000 60000 60000 60000 0
88 20250408 185700 782071400 60000 60000 60000 60000 0
89 20250408 185600 782071400 60000 60000 60000 60000 0
90 20250408 185500 782071400 60000 60000 60000 60000 0
91 20250408 185400 782071400 60000 60000 60000 60000 0
92 20250408 185300 782071400 60000 60000 60000 60000 683
93 20250408 185200 782071400 60000 60000 60000 60000 0
94 20250408 185100 782071400 60000 60000 60000 60000 0
95 20250408 185000 782071400 60000 60000 60000 60000 0
96 20250408 184900 782071400 60000 60000 60000 60000 0
97 20250408 184800 782071400 60000 60000 60000 60000 0
98 20250408 184700 782071400 60000 60000 60000 60000 0
99 20250408 184600 782071400 60000 60000 60000 60000 0
100 20250408 184500 782071400 60000 60000 60000 60000 0
101 20250408 184400 782071400 60000 60000 60000 60000 0
102 20250408 184300 782071400 60000 60000 60000 60000 0
103 20250408 184200 782071400 60000 60000 60000 60000 0
104 20250408 184100 782071400 60000 60000 60000 60000 0
105 20250408 184000 782071400 60000 60000 60000 60000 0
106 20250408 183900 782071400 60000 60000 60000 60000 0
107 20250408 183800 782071400 60000 60000 60000 60000 0
108 20250408 183700 782071400 60000 60000 60000 60000 0
109 20250408 183600 782071400 60000 60000 60000 60000 0
110 20250408 183500 782071400 60000 60000 60000 60000 0
111 20250408 183400 782071400 60000 60000 60000 60000 0
112 20250408 183300 782071400 60000 60000 60000 60000 0
113 20250408 183200 782071400 60000 60000 60000 60000 0
114 20250408 183100 782071400 60000 60000 60000 60000 0
115 20250408 183000 782071400 60000 60000 60000 60000 0
116 20250408 182900 782071400 60000 60000 60000 60000 0
117 20250408 182800 782071400 60000 60000 60000 60000 0
118 20250408 182700 782071400 60000 60000 60000 60000 0
119 20250408 182600 782071400 60000 60000 60000 60000 0
120 20250408 182500 782071400 60000 60000 60000 60000 0
121 20250408 182400 782071400 60000 60000 60000 60000 0
122 20250408 182300 782071400 60000 60000 60000 60000 683
123 20250408 182200 782071400 60000 60000 60000 60000 0
124 20250408 182100 782071400 60000 60000 60000 60000 0
125 20250408 182000 782071400 60000 60000 60000 60000 0
126 20250408 181900 782071400 60000 60000 60000 60000 0
127 20250408 181800 782071400 60000 60000 60000 60000 0
128 20250408 181700 782071400 60000 60000 60000 60000 0
129 20250408 181600 782071400 60000 60000 60000 60000 0
130 20250408 181500 782071400 60000 60000 60000 60000 0
131 20250408 181400 782071400 60000 60000 60000 60000 0
132 20250408 181300 782071400 60000 60000 60000 60000 0
133 20250408 181200 782071400 60000 60000 60000 60000 0
134 20250408 181100 782071400 60000 60000 60000 60000 0
135 20250408 181000 782071400 60000 60000 60000 60000 0
136 20250408 180900 782071400 60000 60000 60000 60000 0
137 20250408 180800 782071400 60000 60000 60000 60000 0
138 20250408 180700 782071400 60000 60000 60000 60000 0
139 20250408 180600 782071400 60000 60000 60000 60000 0
140 20250408 180500 782071400 60000 60000 60000 60000 0
141 20250408 180400 782071400 60000 60000 60000 60000 0
142 20250408 180300 782071400 60000 60000 60000 60000 0
143 20250408 180200 782071400 60000 60000 60000 60000 0
144 20250408 180100 782071400 60000 60000 60000 60000 0
145 20250408 180000 782071400 60000 60000 60000 60000 0
146 20250408 175900 782071400 60000 60000 60000 60000 0
147 20250408 175800 782071400 60000 60000 60000 60000 0
148 20250408 175700 782071400 60000 60000 60000 60000 0
149 20250408 175600 782071400 60000 60000 60000 60000 0
150 20250408 175500 782071400 60000 60000 60000 60000 0
151 20250408 175400 782071400 60000 60000 60000 60000 0
152 20250408 175300 782071400 60000 60000 60000 60000 683
153 20250408 175200 782071400 60000 60000 60000 60000 0
154 20250408 175100 782071400 60000 60000 60000 60000 0
155 20250408 175000 782071400 60000 60000 60000 60000 0
156 20250408 174900 782071400 60000 60000 60000 60000 0
157 20250408 174800 782071400 60000 60000 60000 60000 0
158 20250408 174700 782071400 60000 60000 60000 60000 0
159 20250408 174600 782071400 60000 60000 60000 60000 0
160 20250408 174500 782071400 60000 60000 60000 60000 0
161 20250408 174400 782071400 60000 60000 60000 60000 0
162 20250408 174300 782071400 60000 60000 60000 60000 0
163 20250408 174200 782071400 60000 60000 60000 60000 0
164 20250408 174100 782071400 60000 60000 60000 60000 0
165 20250408 174000 782071400 60000 60000 60000 60000 0
166 20250408 173900 782071400 60000 60000 60000 60000 0
167 20250408 173800 782071400 60000 60000 60000 60000 0
168 20250408 173700 782071400 60000 60000 60000 60000 0
169 20250408 173600 782071400 60000 60000 60000 60000 0
170 20250408 173500 782071400 60000 60000 60000 60000 0
171 20250408 173400 782071400 60000 60000 60000 60000 0
172 20250408 173300 782071400 60000 60000 60000 60000 0
173 20250408 173200 782071400 60000 60000 60000 60000 0
174 20250408 173100 782071400 60000 60000 60000 60000 0
175 20250408 173000 782071400 60000 60000 60000 60000 0
176 20250408 172900 782071400 60000 60000 60000 60000 0
177 20250408 172800 782071400 60000 60000 60000 60000 0
178 20250408 172700 782071400 60000 60000 60000 60000 0
179 20250408 172600 782071400 60000 60000 60000 60000 0
180 20250408 172500 782071400 60000 60000 60000 60000 0
181 20250408 172400 782071400 60000 60000 60000 60000 0
182 20250408 172300 782071400 60000 60000 60000 60000 683
183 20250408 172200 782071400 60000 60000 60000 60000 0
184 20250408 172100 782071400 60000 60000 60000 60000 0
185 20250408 172000 782071400 60000 60000 60000 60000 0
186 20250408 171900 782071400 60000 60000 60000 60000 0
187 20250408 171800 782071400 60000 60000 60000 60000 0
188 20250408 171700 782071400 60000 60000 60000 60000 0
189 20250408 171600 782071400 60000 60000 60000 60000 0
190 20250408 171500 782071400 60000 60000 60000 60000 0
191 20250408 171400 782071400 60000 60000 60000 60000 0
192 20250408 171300 782071400 60000 60000 60000 60000 0
193 20250408 171200 782071400 60000 60000 60000 60000 0
194 20250408 171100 782071400 60000 60000 60000 60000 0
195 20250408 171000 782071400 60000 60000 60000 60000 0
196 20250408 170900 782071400 60000 60000 60000 60000 0
197 20250408 170800 782071400 60000 60000 60000 60000 0
198 20250408 170700 782071400 60000 60000 60000 60000 0
199 20250408 170600 782071400 60000 60000 60000 60000 0
200 20250408 170500 782071400 60000 60000 60000 60000 0
201 20250408 170400 782071400 60000 60000 60000 60000 0
202 20250408 170300 782071400 60000 60000 60000 60000 0
203 20250408 170200 782071400 60000 60000 60000 60000 0
204 20250408 170100 782071400 60000 60000 60000 60000 0
205 20250408 170000 782071400 60000 60000 60000 60000 0
206 20250408 165900 782071400 60000 60000 60000 60000 0
207 20250408 165800 782071400 60000 60000 60000 60000 0
208 20250408 165700 782071400 60000 60000 60000 60000 0
209 20250408 165600 782071400 60000 60000 60000 60000 0
210 20250408 165500 782071400 60000 60000 60000 60000 0
211 20250408 165400 782071400 60000 60000 60000 60000 0
212 20250408 165300 782071400 60000 60000 60000 60000 683
213 20250408 165200 782071400 60000 60000 60000 60000 0
214 20250408 165100 782071400 60000 60000 60000 60000 0
215 20250408 165000 782071400 60000 60000 60000 60000 0
216 20250408 164900 782071400 60000 60000 60000 60000 0
217 20250408 164800 782071400 60000 60000 60000 60000 0
218 20250408 164700 782071400 60000 60000 60000 60000 0
219 20250408 164600 782071400 60000 60000 60000 60000 0
220 20250408 164500 782071400 60000 60000 60000 60000 0
221 20250408 164400 782071400 60000 60000 60000 60000 0
222 20250408 164300 782071400 60000 60000 60000 60000 0
223 20250408 164200 782071400 60000 60000 60000 60000 0
224 20250408 164100 782071400 60000 60000 60000 60000 0
225 20250408 164000 782071400 60000 60000 60000 60000 0
226 20250408 163900 782071400 60000 60000 60000 60000 0
227 20250408 163800 782071400 60000 60000 60000 60000 0
228 20250408 163700 782071400 60000 60000 60000 60000 0
229 20250408 163600 782071400 60000 60000 60000 60000 0
230 20250408 163500 782071400 60000 60000 60000 60000 0
231 20250408 163400 782071400 60000 60000 60000 60000 0
232 20250408 163300 782071400 60000 60000 60000 60000 0
233 20250408 163200 782071400 60000 60000 60000 60000 0
234 20250408 163100 782071400 60000 60000 60000 60000 0
235 20250408 163000 782071400 60000 60000 60000 60000 0
236 20250408 162900 782071400 60000 60000 60000 60000 0
237 20250408 162800 782071400 60000 60000 60000 60000 0
238 20250408 162700 782071400 60000 60000 60000 60000 0
239 20250408 162600 782071400 60000 60000 60000 60000 0
240 20250408 162500 782071400 60000 60000 60000 60000 0
241 20250408 162400 782071400 60000 60000 60000 60000 0
242 20250408 162300 782071400 60000 60000 60000 60000 683
243 20250408 162200 782071400 60000 60000 60000 60000 0
244 20250408 162100 782071400 60000 60000 60000 60000 0
245 20250408 162000 782071400 60000 60000 60000 60000 0
246 20250408 161900 782071400 60000 60000 60000 60000 0
247 20250408 161800 782071400 60000 60000 60000 60000 0
248 20250408 161700 782071400 60000 60000 60000 60000 0
249 20250408 161600 782071400 60000 60000 60000 60000 0
250 20250408 161500 782071400 60000 60000 60000 60000 0
251 20250408 161400 782071400 60000 60000 60000 60000 0
252 20250408 161300 782071400 60000 60000 60000 60000 0
253 20250408 161200 782071400 60000 60000 60000 60000 0
254 20250408 161100 782071400 60000 60000 60000 60000 0
255 20250408 161000 782071400 60000 60000 60000 60000 0
256 20250408 160900 782071400 60000 60000 60000 60000 0
257 20250408 160800 782071400 60000 60000 60000 60000 0
258 20250408 160700 782071400 60000 60000 60000 60000 0
259 20250408 160600 782071400 60000 60000 60000 60000 0
260 20250408 160500 782071400 60000 60000 60000 60000 0
261 20250408 160400 782071400 60000 60000 60000 60000 0
262 20250408 160300 782071400 60000 60000 60000 60000 0
263 20250408 160200 782071400 60000 60000 60000 60000 0
264 20250408 160100 782071400 60000 60000 60000 60000 0
265 20250408 160000 782071400 60000 60000 60000 60000 0
266 20250408 155900 782071400 60000 60000 60000 60000 0
267 20250408 155800 782071400 60000 60000 60000 60000 0
268 20250408 155700 782071400 60000 60000 60000 60000 0
269 20250408 155600 782071400 60000 60000 60000 60000 0
270 20250408 155500 782071400 60000 60000 60000 60000 0
271 20250408 155400 782071400 60000 60000 60000 60000 0
272 20250408 155300 782071400 60000 60000 60000 60000 683
273 20250408 155200 782071400 60000 60000 60000 60000 0
274 20250408 155100 782071400 60000 60000 60000 60000 0
275 20250408 155000 782071400 60000 60000 60000 60000 0
276 20250408 154900 782071400 60000 60000 60000 60000 0
277 20250408 154800 782071400 60000 60000 60000 60000 0
278 20250408 154700 782071400 60000 60000 60000 60000 0
279 20250408 154600 782071400 60000 60000 60000 60000 0
280 20250408 154500 782071400 60000 60000 60000 60000 0
281 20250408 154400 782071400 60000 60000 60000 60000 0
282 20250408 154300 782071400 60000 60000 60000 60000 0
283 20250408 154200 782071400 60000 60000 60000 60000 0
284 20250408 154100 782071400 60000 60000 60000 60000 0
285 20250408 154000 782071400 60000 60000 60000 60000 0
286 20250408 153900 782071400 60000 60000 60000 60000 0
287 20250408 153800 782071400 60000 60000 60000 60000 0
288 20250408 153700 782071400 60000 60000 60000 60000 0
289 20250408 153600 782071400 60000 60000 60000 60000 0
290 20250408 153500 782071400 60000 60000 60000 60000 0
291 20250408 153400 782071400 60000 60000 60000 60000 0
292 20250408 153300 782071400 60000 60000 60000 60000 0
293 20250408 153200 782071400 60000 60000 60000 60000 0
294 20250408 153100 782071400 60000 60000 60000 60000 0
295 20250408 153000 782071400 60000 60000 60000 60000 683
296 20250408 152900 741091400 59700 59700 59700 59700 0
297 20250408 152800 741091400 59700 59700 59700 59700 0
298 20250408 152700 741091400 59700 59700 59700 59700 0
299 20250408 152600 741091400 59700 59700 59700 59700 0
300 20250408 152500 741091400 59700 59700 59700 59700 0
301 20250408 152400 741091400 59700 59700 59700 59700 0
302 20250408 152300 741091400 59700 59700 59700 59700 0
303 20250408 152200 741091400 59700 59700 59700 59700 0
304 20250408 152100 741091400 59700 59700 59700 59700 0
305 20250408 152000 741091400 59700 59700 59700 59700 0
306 20250408 151900 741091400 59700 59700 59700 59600 35
307 20250408 151800 739002600 59600 59600 59600 59600 6
308 20250408 151700 738645000 59600 59600 59600 59600 32
309 20250408 151600 736737800 59600 59700 59700 59600 9
310 20250408 151500 736201000 59600 59600 59600 59600 8
311 20250408 151400 735724200 59700 59600 59700 59600 32
312 20250408 151300 733814400 59600 59600 59600 59600 8
313 20250408 151200 733337600 59600 59600 59600 59600 3
314 20250408 151100 733158800 59600 59600 59600 59600 8
315 20250408 151000 732682000 59600 59600 59700 59600 24
316 20250408 150900 731251400 59600 59600 59600 59600 2
317 20250408 150800 731132200 59600 59700 59700 59600 2
318 20250408 150700 731012900 59700 59700 59700 59700 16
319 20250408 150600 730057700 59800 59800 59900 59800 332
320 20250408 150500 710198400 59800 59800 59800 59800 18
321 20250408 150400 709122000 59700 59800 59800 59700 20
322 20250408 150300 707926100 59800 59800 59800 59800 1
323 20250408 150200 707866300 59800 59800 59800 59800 0
324 20250408 150100 707866300 59800 59800 59800 59800 0
325 20250408 150000 707866300 59800 59700 59800 59700 26
326 20250408 145900 706311600 59800 59800 59800 59800 0
327 20250408 145800 706311600 59800 59700 59800 59700 150
328 20250408 145700 697342000 59700 59700 59700 59700 16
329 20250408 145600 696386800 59700 59700 59700 59700 0
330 20250408 145500 696386800 59700 59600 59700 59600 2
331 20250408 145400 696267500 59600 59600 59600 59600 0
332 20250408 145300 696267500 59600 59600 59600 59600 0
333 20250408 145200 696267500 59600 59600 59600 59600 8
334 20250408 145100 695790700 59800 59700 59800 59700 32
335 20250408 145000 693880200 59700 59700 59700 59700 9
336 20250408 144900 693342900 59700 59700 59700 59700 1
337 20250408 144800 693283200 59700 59700 59700 59700 0
338 20250408 144700 693283200 59700 59700 59700 59700 0
339 20250408 144600 693283200 59700 59700 59700 59700 1
340 20250408 144500 693223500 59700 59700 59700 59700 1
341 20250408 144400 693163800 59700 59700 59700 59700 0
342 20250408 144300 693163800 59700 59700 59700 59700 5
343 20250408 144200 692865300 59700 59800 59800 59700 4
344 20250408 144100 692626400 59800 59800 59800 59800 7
345 20250408 144000 692207800 59800 59800 59900 59800 9
346 20250408 143900 691668900 59800 59800 59800 59800 17
347 20250408 143800 690652300 59800 59800 59800 59800 51
348 20250408 143700 687602500 59900 59700 59900 59700 159
349 20250408 143600 678099400 59700 59700 59700 59700 1
350 20250408 143500 678039700 59700 59600 59700 59600 20
351 20250408 143400 676845800 59700 59700 59700 59700 0
352 20250408 143300 676845800 59700 59700 59700 59700 0
353 20250408 143200 676845800 59700 59700 59700 59700 48
354 20250408 143100 673980200 59700 59700 59700 59700 16
355 20250408 143000 673025000 59700 59700 59700 59700 0
356 20250408 142900 673025000 59700 59600 59700 59600 28
357 20250408 142800 671355800 59700 59700 59700 59700 3
358 20250408 142700 671176700 59700 59700 59700 59700 1
359 20250408 142600 671117000 59700 59700 59700 59700 1
360 20250408 142500 671057300 59600 59700 59700 59600 86
361 20250408 142400 665931600 59700 59700 59700 59700 23
362 20250408 142300 664558500 59700 59700 59700 59700 1
363 20250408 142200 664498800 59600 59600 59600 59600 0
364 20250408 142100 664498800 59600 59600 59600 59600 1
365 20250408 142000 664439200 59700 59700 59700 59700 1
366 20250408 141900 664379500 59700 59700 59700 59700 1
367 20250408 141800 664319800 59700 59700 59700 59700 1
368 20250408 141700 664260100 59700 59700 59700 59700 19
369 20250408 141600 663125800 59800 59800 59800 59800 1
370 20250408 141500 663066000 59700 59700 59700 59700 1
371 20250408 141400 663006300 59700 59700 59700 59700 2
372 20250408 141300 662886900 59800 59800 59800 59800 0
373 20250408 141200 662886900 59800 59800 59800 59800 0
374 20250408 141100 662886900 59800 59800 59800 59800 0
375 20250408 141000 662886900 59800 59700 59800 59700 38
376 20250408 140900 660618200 59800 59800 59800 59800 0
377 20250408 140800 660618200 59800 59800 59800 59800 0
378 20250408 140700 660618200 59800 59800 59800 59800 0
379 20250408 140600 660618200 59800 59700 59800 59700 2
380 20250408 140500 660498700 59800 59800 59800 59800 12
381 20250408 140400 659781100 59800 59800 59800 59800 93
382 20250408 140300 654219700 59900 59900 59900 59900 2
383 20250408 140200 654099900 59900 59900 59900 59900 1
384 20250408 140100 654040000 59900 59800 59900 59800 139
385 20250408 140000 645724600 59800 59800 59800 59700 15
386 20250408 135900 644828700 59800 59800 59800 59800 1
387 20250408 135800 644768900 59800 59800 59800 59800 1
388 20250408 135700 644709100 59800 59700 59800 59700 99
389 20250408 135600 638798400 59700 59700 59700 59700 12
390 20250408 135500 638082000 59700 59700 59700 59700 1
391 20250408 135400 638022300 59600 59600 59600 59600 12
392 20250408 135300 637307100 59700 59700 59700 59700 0
393 20250408 135200 637307100 59700 59700 59700 59700 0
394 20250408 135100 637307100 59700 59700 59700 59700 37
395 20250408 135000 635098200 59700 59700 59700 59700 1
396 20250408 134900 635038500 59700 59700 59700 59700 0
397 20250408 134800 635038500 59700 59600 59700 59500 32
398 20250408 134700 633132400 59700 59700 59700 59700 1
399 20250408 134600 633072700 59700 59700 59700 59700 1
400 20250408 134500 633013000 59700 59700 59700 59700 48
401 20250408 134400 630147400 59800 59800 59800 59800 0
402 20250408 134300 630147400 59800 59800 59800 59800 3
403 20250408 134200 629968000 59800 59800 59800 59800 2
404 20250408 134100 629848400 59800 59800 59800 59800 4
405 20250408 134000 629609200 59700 59700 59700 59700 8
406 20250408 133900 629131600 59700 59800 59800 59700 12
407 20250408 133800 628414800 59800 59800 59800 59800 1
408 20250408 133700 628355000 59800 59800 59800 59800 3
409 20250408 133600 628175600 59900 59900 59900 59900 0
410 20250408 133500 628175600 59900 59900 59900 59900 0
411 20250408 133400 628175600 59900 59800 59900 59800 5
412 20250408 133300 627876500 59900 59800 59900 59800 50
413 20250408 133200 624886400 59900 59900 59900 59900 1
414 20250408 133100 624826500 59900 59850 59900 59800 5
415 20250408 133000 624527300 59900 59900 59900 59900 1
416 20250408 132900 624467400 59900 59900 59900 59900 3
417 20250408 132800 624287700 59900 59900 59900 59900 5
418 20250408 132700 623988200 59900 59900 59900 59900 1
419 20250408 132600 623928300 59900 59900 59900 59900 0
420 20250408 132500 623928300 59900 59900 59900 59900 1
421 20250408 132400 623868400 59900 59900 59900 59900 0
422 20250408 132300 623868400 59900 59900 59900 59900 35
423 20250408 132200 621771900 59900 59900 59900 59900 1
424 20250408 132100 621712000 59900 59900 59900 59900 16
425 20250408 132000 620753600 59900 60000 60000 59900 20
426 20250408 131900 619555500 60000 60000 60000 60000 0
427 20250408 131800 619555500 60000 60000 60000 59900 8
428 20250408 131700 619075900 60000 60000 60000 60000 0
429 20250408 131600 619075900 60000 60000 60100 60000 57
430 20250408 131500 615655800 60000 60000 60000 60000 0
431 20250408 131400 615655800 60000 60000 60000 60000 0
432 20250408 131300 615655800 60000 60000 60000 60000 0
433 20250408 131200 615655800 60000 59700 60000 59700 199
434 20250408 131100 603749900 59700 59700 59700 59700 69
435 20250408 131000 599630600 59700 59700 59700 59700 3
436 20250408 130900 599451500 59700 59700 59700 59700 0
437 20250408 130800 599451500 59700 59700 59700 59700 0
438 20250408 130700 599451500 59700 59700 59700 59700 1
439 20250408 130600 599391800 59700 59700 59700 59700 18
440 20250408 130500 598317200 59700 59700 59700 59700 0
441 20250408 130400 598317200 59700 59700 59700 59700 59
442 20250408 130300 594794900 59600 59700 59700 59600 5
443 20250408 130200 594496800 59700 59600 59700 59600 42
444 20250408 130100 591993400 59600 59600 59600 59600 57
445 20250408 130000 588596200 59700 59700 59700 59700 27
446 20250408 125900 586984300 59800 59700 59800 59700 66
447 20250408 125800 583044000 59800 59800 59800 59800 1
448 20250408 125700 582984200 59700 59700 59700 59700 5
449 20250408 125600 582685700 59800 59700 59800 59600 52
450 20250408 125500 579583200 59800 59800 59900 59800 68
451 20250408 125400 575516700 59850 59850 59850 59850 13
452 20250408 125300 574738650 59850 59850 59850 59850 1
453 20250408 125200 574678800 59850 59850 59850 59850 3
454 20250408 125100 574499250 59850 59850 59850 59850 0
455 20250408 125000 574499250 59850 59850 59850 59850 1
456 20250408 124900 574439400 59900 59900 59900 59900 0
457 20250408 124800 574439400 59900 59900 59900 59900 2
458 20250408 124700 574319600 59900 59900 59900 59900 2
459 20250408 124600 574199800 59900 59900 59900 59900 0
460 20250408 124500 574199800 59900 59900 59900 59900 43
461 20250408 124400 571624100 59900 59800 59900 59800 298
462 20250408 124300 553801600 59800 59700 59800 59700 26
463 20250408 124200 552247400 59700 59700 59700 59700 39
464 20250408 124100 549919100 59800 59800 59800 59800 2
465 20250408 124000 549799500 59800 59800 59800 59800 2
466 20250408 123900 549679900 59800 59800 59800 59800 1
467 20250408 123800 549620100 59800 59800 59800 59800 1
468 20250408 123700 549560300 59800 59800 59800 59800 3
469 20250408 123600 549380900 59800 59800 59800 59800 3
470 20250408 123500 549201500 59800 59800 59800 59800 1
471 20250408 123400 549141700 59800 59800 59800 59800 1
472 20250408 123300 549081900 59800 59700 59800 59700 3
473 20250408 123200 548902600 59800 59800 59800 59800 24
474 20250408 123100 547467400 59800 59800 59800 59800 16
475 20250408 123000 546510600 59700 59700 59700 59700 4
476 20250408 122900 546271800 59800 59800 59800 59800 0
477 20250408 122800 546271800 59800 59800 59800 59800 1
478 20250408 122700 546212000 59800 59800 59800 59700 53
479 20250408 122600 543047700 59800 59800 59800 59800 0
480 20250408 122500 543047700 59800 59800 59800 59800 0
481 20250408 122400 543047700 59800 59800 59800 59800 1
482 20250408 122300 542987900 59800 59800 59800 59700 43
483 20250408 122200 540420500 59800 59800 59800 59800 3
484 20250408 122100 540241100 59800 59800 59800 59800 1
485 20250408 122000 540181300 59800 59800 59800 59800 0
486 20250408 121900 540181300 59800 59800 59800 59800 2
487 20250408 121800 540061700 59800 59700 59800 59700 2
488 20250408 121700 539942200 59800 59800 59800 59800 0
489 20250408 121600 539942200 59800 59800 59800 59700 29
490 20250408 121500 538209100 59800 59900 60000 59700 695
491 20250408 121400 496669400 59900 60100 60200 59900 166
492 20250408 121300 486717100 60200 60200 60200 60200 0
493 20250408 121200 486717100 60200 60200 60200 60000 63
494 20250408 121100 482931500 60200 60200 60200 60200 0
495 20250408 121000 482931500 60200 60200 60200 60200 4
496 20250408 120900 482690700 60200 60200 60200 60200 0
497 20250408 120800 482690700 60200 60200 60200 60200 4
498 20250408 120700 482449900 60200 60200 60200 60200 0
499 20250408 120600 482449900 60200 60200 60200 60200 1
500 20250408 120500 482389700 60200 60200 60200 60200 3
501 20250408 120400 482209100 60200 60200 60200 60200 21
502 20250408 120300 480944900 60200 60200 60200 60200 16
503 20250408 120200 479981700 60200 60200 60200 60200 1
504 20250408 120100 479921500 60200 60200 60200 60200 23
505 20250408 120000 478536900 60300 60300 60300 60300 0
506 20250408 115900 478536900 60300 60300 60300 60300 0
507 20250408 115800 478536900 60300 60300 60300 60300 5
508 20250408 115700 478235400 60300 60300 60300 60300 1
509 20250408 115600 478175100 60300 60300 60300 60300 3
510 20250408 115500 477994200 60200 60200 60300 60200 5
511 20250408 115400 477693100 60200 60200 60200 60200 10
512 20250408 115300 477091100 60300 60200 60300 60200 9
513 20250408 115200 476549200 60300 60300 60300 60300 3
514 20250408 115100 476368300 60300 60300 60300 60300 0
515 20250408 115000 476368300 60300 60300 60300 60300 3
516 20250408 114900 476187400 60300 60300 60300 60300 1
517 20250408 114800 476127100 60300 60300 60300 60300 157
518 20250408 114700 466660000 60300 60200 60300 60200 2
519 20250408 114600 466539500 60300 60200 60300 60200 93
520 20250408 114500 460940800 60200 60200 60200 60200 29
521 20250408 114400 459195000 60100 60200 60200 60100 19
522 20250408 114300 458052800 60200 60200 60200 60200 0
523 20250408 114200 458052800 60200 60200 60200 60200 94
524 20250408 114100 452394000 60200 60200 60200 60200 0
525 20250408 114000 452394000 60200 60200 60200 60100 8
526 20250408 113900 451912700 60200 60200 60200 60200 3
527 20250408 113800 451732100 60200 60200 60200 60200 0
528 20250408 113700 451732100 60200 60200 60200 60200 0
529 20250408 113600 451732100 60200 60200 60200 60200 3
530 20250408 113500 451551500 60200 60200 60200 60200 2
531 20250408 113400 451431100 60100 60200 60200 60100 4
532 20250408 113300 451190400 60100 60100 60100 60100 0
533 20250408 113200 451190400 60100 60100 60100 60100 5
534 20250408 113100 450889900 60100 60300 60300 60100 152
535 20250408 113000 441739500 60300 60300 60300 60300 0
536 20250408 112900 441739500 60300 60300 60300 60300 41
537 20250408 112800 439267200 60200 60200 60200 60200 0
538 20250408 112700 439267200 60200 60200 60300 60200 144
539 20250408 112600 430595900 60200 60200 60200 60200 1
540 20250408 112500 430535700 60200 60100 60200 60100 8
541 20250408 112400 430054600 60100 60100 60100 60100 10
542 20250408 112300 429453600 60200 60200 60200 60200 0
543 20250408 112200 429453600 60200 60200 60200 60200 1
544 20250408 112100 429393400 60100 60100 60100 60100 0
545 20250408 112000 429393400 60100 60200 60200 60100 2
546 20250408 111900 429273100 60100 60200 60200 60100 14
547 20250408 111800 428430800 60200 60200 60200 60200 1
548 20250408 111700 428370600 60100 60100 60100 60100 0
549 20250408 111600 428370600 60100 60200 60200 60100 31
550 20250408 111500 426507400 60200 60200 60200 60200 0
551 20250408 111400 426507400 60200 60200 60200 60200 0
552 20250408 111300 426507400 60200 60200 60200 60100 5
553 20250408 111200 426206600 60200 60200 60200 60200 0
554 20250408 111100 426206600 60200 60200 60200 60200 0
555 20250408 111000 426206600 60200 60200 60200 60200 0
556 20250408 110900 426206600 60200 60200 60200 60200 2
557 20250408 110800 426086200 60100 60100 60100 60100 0
558 20250408 110700 426086200 60100 60100 60100 60100 0
559 20250408 110600 426086200 60100 60100 60100 60100 85
560 20250408 110500 420977700 60200 60200 60200 60200 19
561 20250408 110400 419833900 60100 60100 60100 60100 0
562 20250408 110300 419833900 60100 60100 60100 60100 1
563 20250408 110200 419773800 60200 60200 60200 60100 67
564 20250408 110100 415741400 60300 60300 60300 60300 28
565 20250408 110000 414053000 60300 60300 60300 60300 1
566 20250408 105900 413992700 60300 60300 60300 60300 0
567 20250408 105800 413992700 60300 60300 60300 60300 0
568 20250408 105700 413992700 60300 60300 60300 60300 55
569 20250408 105600 410676200 60300 60200 60400 60200 143
570 20250408 105500 402056700 60100 60100 60100 60100 7
571 20250408 105400 401636000 60100 60000 60100 60000 19
572 20250408 105300 400495700 60100 60100 60100 60100 0
573 20250408 105200 400495700 60100 60100 60100 60100 1
574 20250408 105100 400435600 60000 60100 60100 60000 36
575 20250408 105000 398272900 60100 60100 60100 60100 15
576 20250408 104900 397371400 60100 60100 60100 60100 0
577 20250408 104800 397371400 60100 60100 60100 60100 23
578 20250408 104700 395989100 60200 60100 60200 60100 35
579 20250408 104600 393884500 60100 60100 60100 60100 1
580 20250408 104500 393824400 60200 60200 60200 60200 53
581 20250408 104400 390633800 60200 60200 60200 60200 0
582 20250408 104300 390633800 60200 60100 60200 60100 13
583 20250408 104200 389851500 60100 60100 60100 60100 4
584 20250408 104100 389611100 60200 60200 60200 60200 0
585 20250408 104000 389611100 60200 60100 60200 59800 104
586 20250408 103900 383361400 60100 60100 60100 60100 1
587 20250408 103800 383301300 60100 60100 60100 60100 0
588 20250408 103700 383301300 60100 60100 60100 60100 15
589 20250408 103600 382399800 60000 60100 60100 60000 23
590 20250408 103500 381018400 60100 60200 60200 60100 27
591 20250408 103400 379395400 60100 59800 60200 59700 382
592 20250408 103300 356510000 59700 59700 59700 59700 0
593 20250408 103200 356510000 59700 59700 59700 59700 2
594 20250408 103100 356390600 59700 59700 59700 59700 22
595 20250408 103000 355077200 59700 59700 59700 59700 17
596 20250408 102900 354062300 59700 59700 59700 59700 0
597 20250408 102800 354062300 59700 59800 59800 59700 116
598 20250408 102700 347135600 59700 59800 59800 59700 29
599 20250408 102600 345402800 59800 59800 59800 59800 19
600 20250408 102500 344266600 59800 59700 59800 59700 88
601 20250408 102400 339012900 59600 59600 59600 59600 4
602 20250408 102300 338774500 59500 59600 59600 59500 5
603 20250408 102200 338476800 59700 59600 59700 59600 106
604 20250408 102100 332157700 59500 59600 59600 59500 11
605 20250408 102000 331502200 59600 59400 59600 59400 79
606 20250408 101900 326801800 59400 59600 59600 59400 55
607 20250408 101800 323532800 59400 59400 59500 59400 112
608 20250408 101700 316877800 59300 59300 59300 59300 0
609 20250408 101600 316877800 59300 59300 59300 59300 8
610 20250408 101500 316403400 59300 59300 59300 59300 5
611 20250408 101400 316106900 59400 59400 59400 59400 1
612 20250408 101300 316047500 59300 59400 59400 59100 140
613 20250408 101200 307753500 59400 59400 59400 59400 7
614 20250408 101100 307337700 59300 59100 59300 59100 28
615 20250408 101000 305680500 59200 59200 59200 58800 1021
616 20250408 100900 245448300 59200 59200 59200 59200 0
617 20250408 100800 245448300 59200 59200 59300 59200 176
618 20250408 100700 235028100 59300 59300 59300 59300 0
619 20250408 100600 235028100 59300 59300 59300 59300 1
620 20250408 100500 234968800 59300 59300 59300 59300 0
621 20250408 100400 234968800 59300 59300 59300 59300 0
622 20250408 100300 234968800 59300 59300 59300 59300 1
623 20250408 100200 234909500 59200 59300 59300 59200 17
624 20250408 100100 233903000 59200 59200 59200 59200 10
625 20250408 100000 233311000 59300 59700 59700 59300 420
626 20250408 095900 208362200 59800 59900 59900 59800 118
627 20250408 095800 201305700 59900 59900 59900 59900 0
628 20250408 095700 201305700 59900 59900 59900 59900 27
629 20250408 095600 199688400 59900 59900 59900 59900 16
630 20250408 095500 198730000 59900 59900 59900 59900 30
631 20250408 095400 196933000 59900 59900 59900 59900 0
632 20250408 095300 196933000 59900 59900 59900 59900 4
633 20250408 095200 196693400 60000 59900 60000 59900 13
634 20250408 095100 195914500 59900 59900 59900 59900 5
635 20250408 095000 195615000 59900 60000 60000 59900 62
636 20250408 094900 191897100 60000 60000 60000 60000 11
637 20250408 094800 191237100 60000 60000 60000 60000 1
638 20250408 094700 191177100 60000 59900 60000 59900 37
639 20250408 094600 188960100 59900 59900 59900 59900 0
640 20250408 094500 188960100 59900 59900 59900 59900 13
641 20250408 094400 188181400 59900 59900 60000 59900 18
642 20250408 094300 187103000 59900 60000 60100 59900 78
643 20250408 094200 182423600 60000 59800 60000 59800 48
644 20250408 094100 179550400 59800 59700 59900 59700 189
645 20250408 094000 168247300 59700 59700 59900 59700 149
646 20250408 093900 159342200 59800 59800 59800 59800 40
647 20250408 093800 156950200 59800 59800 59800 59800 10
648 20250408 093700 156352200 59800 59900 59900 59800 2
649 20250408 093600 156232500 59800 59900 59900 59800 52
650 20250408 093500 153117800 59900 60000 60000 59900 92
651 20250408 093400 147598700 60000 60000 60000 60000 20
652 20250408 093300 146398700 60000 60000 60000 59900 6
653 20250408 093200 146039000 60100 60100 60100 59900 44
654 20250408 093100 143398000 60200 60000 60200 60000 15
655 20250408 093000 142497100 60100 60000 60200 60000 115
656 20250408 092900 135581700 60100 60100 60300 59900 255
657 20250408 092800 120244500 60100 60000 60200 60000 124
658 20250408 092700 112788500 60000 59900 60000 59800 26
659 20250408 092600 111230800 59900 59900 60000 59900 24
660 20250408 092500 109792300 60000 59900 60000 59900 33
661 20250408 092400 107815300 59800 59700 59900 59700 118
662 20250408 092300 100758100 59700 59600 59700 59600 3
663 20250408 092200 100579100 59600 59600 59700 59600 32
664 20250408 092100 98670700 59600 59500 59700 59500 178
665 20250408 092000 88064800 59600 59600 59600 59600 0
666 20250408 091900 88064800 59600 59600 59600 59600 26
667 20250408 091800 86515200 59600 59600 59700 59600 33
668 20250408 091700 84546500 59600 59600 59600 59600 2
669 20250408 091600 84427300 59700 59700 59700 59700 0
670 20250408 091500 84427300 59700 59900 59900 59700 16
671 20250408 091400 83470700 59900 59900 59900 59900 9
672 20250408 091300 82931600 59900 60000 60000 59900 21
673 20250408 091200 81673500 60000 59900 60200 59800 145
674 20250408 091100 72977900 59800 60100 60200 59800 66
675 20250408 091000 69020300 59900 59700 61500 59600 456
676 20250408 090900 41600100 59600 59700 59800 59500 103
677 20250408 090800 35460100 59700 59700 59700 59700 54
678 20250408 090700 32236300 59800 59700 59800 59700 26
679 20250408 090600 30684000 59600 59600 59800 59500 39
680 20250408 090500 28358300 59600 59700 59700 59600 14
681 20250408 090400 27523700 59600 59500 59700 59500 25
682 20250408 090300 26034400 59400 59300 59400 59200 211
683 20250408 090200 13522900 59200 59200 59200 59200 34
684 20250408 090100 11510100 59200 59500 59600 59200 41
685 20250408 090000 9074600 59500 59300 59500 59300 153