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

699
261200/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,203700,347208800,6040,6040,6040,6040,2701
20250408,203600,347208800,6040,6040,6040,6040,0
20250408,203500,347208800,6040,6040,6040,6040,0
20250408,203400,347208800,6040,6040,6040,6040,0
20250408,203300,347208800,6040,6040,6040,6040,0
20250408,203200,347208800,6040,6040,6040,6040,0
20250408,203100,347208800,6040,6040,6040,6040,0
20250408,203000,347208800,6040,6040,6040,6040,0
20250408,202900,347208800,6040,6040,6040,6040,0
20250408,202800,347208800,6040,6040,6040,6040,0
20250408,202700,347208800,6040,6040,6040,6040,0
20250408,202600,347208800,6040,6040,6040,6040,0
20250408,202500,347208800,6040,6040,6040,6040,0
20250408,202400,347208800,6040,6040,6040,6040,0
20250408,202300,347208800,6040,6040,6040,6040,0
20250408,202200,347208800,6040,6040,6040,6040,0
20250408,202100,347208800,6040,6040,6040,6040,0
20250408,202000,347208800,6040,6040,6040,6040,0
20250408,201900,347208800,6040,6040,6040,6040,0
20250408,201800,347208800,6040,6040,6040,6040,0
20250408,201700,347208800,6040,6040,6040,6040,0
20250408,201600,347208800,6040,6040,6040,6040,0
20250408,201500,347208800,6040,6040,6040,6040,0
20250408,201400,347208800,6040,6040,6040,6040,0
20250408,201300,347208800,6040,6040,6040,6040,0
20250408,201200,347208800,6040,6040,6040,6040,0
20250408,201100,347208800,6040,6040,6040,6040,0
20250408,201000,347208800,6040,6040,6040,6040,0
20250408,200900,347208800,6040,6040,6040,6040,0
20250408,200800,347208800,6040,6040,6040,6040,0
20250408,200700,347208800,6040,6040,6040,6040,2701
20250408,200600,347208800,6040,6040,6040,6040,0
20250408,200500,347208800,6040,6040,6040,6040,0
20250408,200400,347208800,6040,6040,6040,6040,0
20250408,200300,347208800,6040,6040,6040,6040,0
20250408,200200,347208800,6040,6040,6040,6040,0
20250408,200100,347208800,6040,6040,6040,6040,0
20250408,200000,347208800,6040,6040,6040,6040,0
20250408,195900,347208800,6040,6040,6040,6040,0
20250408,195800,347208800,6040,6040,6040,6040,0
20250408,195700,347208800,6040,6040,6040,6040,0
20250408,195600,347208800,6040,6040,6040,6040,0
20250408,195500,347208800,6040,6040,6040,6040,0
20250408,195400,347208800,6040,6040,6040,6040,0
20250408,195300,347208800,6040,6040,6040,6040,0
20250408,195200,347208800,6040,6040,6040,6040,0
20250408,195100,347208800,6040,6040,6040,6040,0
20250408,195000,347208800,6040,6040,6040,6040,0
20250408,194900,347208800,6040,6040,6040,6040,0
20250408,194800,347208800,6040,6040,6040,6040,0
20250408,194700,347208800,6040,6040,6040,6040,0
20250408,194600,347208800,6040,6040,6040,6040,0
20250408,194500,347208800,6040,6040,6040,6040,0
20250408,194400,347208800,6040,6040,6040,6040,0
20250408,194300,347208800,6040,6040,6040,6040,0
20250408,194200,347208800,6040,6040,6040,6040,0
20250408,194100,347208800,6040,6040,6040,6040,0
20250408,194000,347208800,6040,6040,6040,6040,0
20250408,193900,347208800,6040,6040,6040,6040,0
20250408,193800,347208800,6040,6040,6040,6040,0
20250408,193700,347208800,6040,6040,6040,6040,2701
20250408,193600,347208800,6040,6040,6040,6040,0
20250408,193500,347208800,6040,6040,6040,6040,0
20250408,193400,347208800,6040,6040,6040,6040,0
20250408,193300,347208800,6040,6040,6040,6040,0
20250408,193200,347208800,6040,6040,6040,6040,0
20250408,193100,347208800,6040,6040,6040,6040,0
20250408,193000,347208800,6040,6040,6040,6040,0
20250408,192900,347208800,6040,6040,6040,6040,0
20250408,192800,347208800,6040,6040,6040,6040,0
20250408,192700,347208800,6040,6040,6040,6040,0
20250408,192600,347208800,6040,6040,6040,6040,0
20250408,192500,347208800,6040,6040,6040,6040,0
20250408,192400,347208800,6040,6040,6040,6040,0
20250408,192300,347208800,6040,6040,6040,6040,0
20250408,192200,347208800,6040,6040,6040,6040,0
20250408,192100,347208800,6040,6040,6040,6040,0
20250408,192000,347208800,6040,6040,6040,6040,0
20250408,191900,347208800,6040,6040,6040,6040,0
20250408,191800,347208800,6040,6040,6040,6040,0
20250408,191700,347208800,6040,6040,6040,6040,0
20250408,191600,347208800,6040,6040,6040,6040,0
20250408,191500,347208800,6040,6040,6040,6040,0
20250408,191400,347208800,6040,6040,6040,6040,0
20250408,191300,347208800,6040,6040,6040,6040,0
20250408,191200,347208800,6040,6040,6040,6040,0
20250408,191100,347208800,6040,6040,6040,6040,0
20250408,191000,347208800,6040,6040,6040,6040,0
20250408,190900,347208800,6040,6040,6040,6040,0
20250408,190800,347208800,6040,6040,6040,6040,0
20250408,190700,347208800,6040,6040,6040,6040,2701
20250408,190600,347208800,6040,6040,6040,6040,0
20250408,190500,347208800,6040,6040,6040,6040,0
20250408,190400,347208800,6040,6040,6040,6040,0
20250408,190300,347208800,6040,6040,6040,6040,0
20250408,190200,347208800,6040,6040,6040,6040,0
20250408,190100,347208800,6040,6040,6040,6040,0
20250408,190000,347208800,6040,6040,6040,6040,0
20250408,185900,347208800,6040,6040,6040,6040,0
20250408,185800,347208800,6040,6040,6040,6040,0
20250408,185700,347208800,6040,6040,6040,6040,0
20250408,185600,347208800,6040,6040,6040,6040,0
20250408,185500,347208800,6040,6040,6040,6040,0
20250408,185400,347208800,6040,6040,6040,6040,0
20250408,185300,347208800,6040,6040,6040,6040,0
20250408,185200,347208800,6040,6040,6040,6040,0
20250408,185100,347208800,6040,6040,6040,6040,0
20250408,185000,347208800,6040,6040,6040,6040,0
20250408,184900,347208800,6040,6040,6040,6040,0
20250408,184800,347208800,6040,6040,6040,6040,0
20250408,184700,347208800,6040,6040,6040,6040,0
20250408,184600,347208800,6040,6040,6040,6040,0
20250408,184500,347208800,6040,6040,6040,6040,0
20250408,184400,347208800,6040,6040,6040,6040,0
20250408,184300,347208800,6040,6040,6040,6040,0
20250408,184200,347208800,6040,6040,6040,6040,0
20250408,184100,347208800,6040,6040,6040,6040,0
20250408,184000,347208800,6040,6040,6040,6040,0
20250408,183900,347208800,6040,6040,6040,6040,0
20250408,183800,347208800,6040,6040,6040,6040,0
20250408,183700,347208800,6040,6040,6040,6040,2701
20250408,183600,347208800,6040,6040,6040,6040,0
20250408,183500,347208800,6040,6040,6040,6040,0
20250408,183400,347208800,6040,6040,6040,6040,0
20250408,183300,347208800,6040,6040,6040,6040,0
20250408,183200,347208800,6040,6040,6040,6040,0
20250408,183100,347208800,6040,6040,6040,6040,0
20250408,183000,347208800,6040,6040,6040,6040,0
20250408,182900,347208800,6040,6040,6040,6040,0
20250408,182800,347208800,6040,6040,6040,6040,0
20250408,182700,347208800,6040,6040,6040,6040,0
20250408,182600,347208800,6040,6040,6040,6040,0
20250408,182500,347208800,6040,6040,6040,6040,0
20250408,182400,347208800,6040,6040,6040,6040,0
20250408,182300,347208800,6040,6040,6040,6040,0
20250408,182200,347208800,6040,6040,6040,6040,0
20250408,182100,347208800,6040,6040,6040,6040,0
20250408,182000,347208800,6040,6040,6040,6040,0
20250408,181900,347208800,6040,6040,6040,6040,0
20250408,181800,347208800,6040,6040,6040,6040,0
20250408,181700,347208800,6040,6040,6040,6040,0
20250408,181600,347208800,6040,6040,6040,6040,0
20250408,181500,347208800,6040,6040,6040,6040,0
20250408,181400,347208800,6040,6040,6040,6040,0
20250408,181300,347208800,6040,6040,6040,6040,0
20250408,181200,347208800,6040,6040,6040,6040,0
20250408,181100,347208800,6040,6040,6040,6040,0
20250408,181000,347208800,6040,6040,6040,6040,0
20250408,180900,347208800,6040,6040,6040,6040,0
20250408,180800,347208800,6040,6040,6040,6040,0
20250408,180700,347208800,6040,6040,6040,6040,2701
20250408,180600,347208800,6040,6040,6040,6040,0
20250408,180500,347208800,6040,6040,6040,6040,0
20250408,180400,347208800,6040,6040,6040,6040,0
20250408,180300,347208800,6040,6040,6040,6040,0
20250408,180200,347208800,6040,6040,6040,6040,0
20250408,180100,347208800,6040,6040,6040,6040,0
20250408,180000,347208800,6040,6040,6040,6040,0
20250408,175900,347208800,6040,6040,6040,6040,0
20250408,175800,347208800,6040,6040,6040,6040,0
20250408,175700,347208800,6040,6040,6040,6040,0
20250408,175600,347208800,6040,6040,6040,6040,0
20250408,175500,347208800,6040,6040,6040,6040,0
20250408,175400,347208800,6040,6040,6040,6040,0
20250408,175300,347208800,6040,6040,6040,6040,0
20250408,175200,347208800,6040,6040,6040,6040,0
20250408,175100,347208800,6040,6040,6040,6040,0
20250408,175000,347208800,6040,6040,6040,6040,0
20250408,174900,347208800,6040,6040,6040,6040,0
20250408,174800,347208800,6040,6040,6040,6040,0
20250408,174700,347208800,6040,6040,6040,6040,0
20250408,174600,347208800,6040,6040,6040,6040,0
20250408,174500,347208800,6040,6040,6040,6040,0
20250408,174400,347208800,6040,6040,6040,6040,0
20250408,174300,347208800,6040,6040,6040,6040,0
20250408,174200,347208800,6040,6040,6040,6040,0
20250408,174100,347208800,6040,6040,6040,6040,0
20250408,174000,347208800,6040,6040,6040,6040,0
20250408,173900,347208800,6040,6040,6040,6040,0
20250408,173800,347208800,6040,6040,6040,6040,0
20250408,173700,347208800,6040,6040,6040,6040,2701
20250408,173600,347208800,6040,6040,6040,6040,0
20250408,173500,347208800,6040,6040,6040,6040,0
20250408,173400,347208800,6040,6040,6040,6040,0
20250408,173300,347208800,6040,6040,6040,6040,0
20250408,173200,347208800,6040,6040,6040,6040,0
20250408,173100,347208800,6040,6040,6040,6040,0
20250408,173000,347208800,6040,6040,6040,6040,0
20250408,172900,347208800,6040,6040,6040,6040,0
20250408,172800,347208800,6040,6040,6040,6040,0
20250408,172700,347208800,6040,6040,6040,6040,0
20250408,172600,347208800,6040,6040,6040,6040,0
20250408,172500,347208800,6040,6040,6040,6040,0
20250408,172400,347208800,6040,6040,6040,6040,0
20250408,172300,347208800,6040,6040,6040,6040,0
20250408,172200,347208800,6040,6040,6040,6040,0
20250408,172100,347208800,6040,6040,6040,6040,0
20250408,172000,347208800,6040,6040,6040,6040,0
20250408,171900,347208800,6040,6040,6040,6040,0
20250408,171800,347208800,6040,6040,6040,6040,0
20250408,171700,347208800,6040,6040,6040,6040,0
20250408,171600,347208800,6040,6040,6040,6040,0
20250408,171500,347208800,6040,6040,6040,6040,0
20250408,171400,347208800,6040,6040,6040,6040,0
20250408,171300,347208800,6040,6040,6040,6040,0
20250408,171200,347208800,6040,6040,6040,6040,0
20250408,171100,347208800,6040,6040,6040,6040,0
20250408,171000,347208800,6040,6040,6040,6040,0
20250408,170900,347208800,6040,6040,6040,6040,0
20250408,170800,347208800,6040,6040,6040,6040,0
20250408,170700,347208800,6040,6040,6040,6040,2701
20250408,170600,347208800,6040,6040,6040,6040,0
20250408,170500,347208800,6040,6040,6040,6040,0
20250408,170400,347208800,6040,6040,6040,6040,0
20250408,170300,347208800,6040,6040,6040,6040,0
20250408,170200,347208800,6040,6040,6040,6040,0
20250408,170100,347208800,6040,6040,6040,6040,0
20250408,170000,347208800,6040,6040,6040,6040,0
20250408,165900,347208800,6040,6040,6040,6040,0
20250408,165800,347208800,6040,6040,6040,6040,0
20250408,165700,347208800,6040,6040,6040,6040,0
20250408,165600,347208800,6040,6040,6040,6040,0
20250408,165500,347208800,6040,6040,6040,6040,0
20250408,165400,347208800,6040,6040,6040,6040,0
20250408,165300,347208800,6040,6040,6040,6040,0
20250408,165200,347208800,6040,6040,6040,6040,0
20250408,165100,347208800,6040,6040,6040,6040,0
20250408,165000,347208800,6040,6040,6040,6040,0
20250408,164900,347208800,6040,6040,6040,6040,0
20250408,164800,347208800,6040,6040,6040,6040,0
20250408,164700,347208800,6040,6040,6040,6040,0
20250408,164600,347208800,6040,6040,6040,6040,0
20250408,164500,347208800,6040,6040,6040,6040,0
20250408,164400,347208800,6040,6040,6040,6040,0
20250408,164300,347208800,6040,6040,6040,6040,0
20250408,164200,347208800,6040,6040,6040,6040,0
20250408,164100,347208800,6040,6040,6040,6040,0
20250408,164000,347208800,6040,6040,6040,6040,0
20250408,163900,347208800,6040,6040,6040,6040,0
20250408,163800,347208800,6040,6040,6040,6040,0
20250408,163700,347208800,6040,6040,6040,6040,2701
20250408,163600,347208800,6040,6040,6040,6040,0
20250408,163500,347208800,6040,6040,6040,6040,0
20250408,163400,347208800,6040,6040,6040,6040,0
20250408,163300,347208800,6040,6040,6040,6040,0
20250408,163200,347208800,6040,6040,6040,6040,0
20250408,163100,347208800,6040,6040,6040,6040,0
20250408,163000,347208800,6040,6040,6040,6040,0
20250408,162900,347208800,6040,6040,6040,6040,0
20250408,162800,347208800,6040,6040,6040,6040,0
20250408,162700,347208800,6040,6040,6040,6040,0
20250408,162600,347208800,6040,6040,6040,6040,0
20250408,162500,347208800,6040,6040,6040,6040,0
20250408,162400,347208800,6040,6040,6040,6040,0
20250408,162300,347208800,6040,6040,6040,6040,0
20250408,162200,347208800,6040,6040,6040,6040,0
20250408,162100,347208800,6040,6040,6040,6040,0
20250408,162000,347208800,6040,6040,6040,6040,0
20250408,161900,347208800,6040,6040,6040,6040,0
20250408,161800,347208800,6040,6040,6040,6040,0
20250408,161700,347208800,6040,6040,6040,6040,0
20250408,161600,347208800,6040,6040,6040,6040,0
20250408,161500,347208800,6040,6040,6040,6040,0
20250408,161400,347208800,6040,6040,6040,6040,0
20250408,161300,347208800,6040,6040,6040,6040,0
20250408,161200,347208800,6040,6040,6040,6040,0
20250408,161100,347208800,6040,6040,6040,6040,0
20250408,161000,347208800,6040,6040,6040,6040,0
20250408,160900,347208800,6040,6040,6040,6040,0
20250408,160800,347208800,6040,6040,6040,6040,0
20250408,160700,347208800,6040,6040,6040,6040,2701
20250408,160600,347208800,6040,6040,6040,6040,0
20250408,160500,347208800,6040,6040,6040,6040,0
20250408,160400,347208800,6040,6040,6040,6040,0
20250408,160300,347208800,6040,6040,6040,6040,0
20250408,160200,347208800,6040,6040,6040,6040,0
20250408,160100,347208800,6040,6040,6040,6040,0
20250408,160000,347208800,6040,6040,6040,6040,0
20250408,155900,347208800,6040,6040,6040,6040,0
20250408,155800,347208800,6040,6040,6040,6040,0
20250408,155700,347208800,6040,6040,6040,6040,0
20250408,155600,347208800,6040,6040,6040,6040,0
20250408,155500,347208800,6040,6040,6040,6040,0
20250408,155400,347208800,6040,6040,6040,6040,0
20250408,155300,347208800,6040,6040,6040,6040,0
20250408,155200,347208800,6040,6040,6040,6040,0
20250408,155100,347208800,6040,6040,6040,6040,0
20250408,155000,347208800,6040,6040,6040,6040,0
20250408,154900,347208800,6040,6040,6040,6040,0
20250408,154800,347208800,6040,6040,6040,6040,0
20250408,154700,347208800,6040,6040,6040,6040,0
20250408,154600,347208800,6040,6040,6040,6040,0
20250408,154500,347208800,6040,6040,6040,6040,0
20250408,154400,347208800,6040,6040,6040,6040,0
20250408,154300,347208800,6040,6040,6040,6040,0
20250408,154200,347208800,6040,6040,6040,6040,0
20250408,154100,347208800,6040,6040,6040,6040,0
20250408,154000,347208800,6040,6040,6040,6040,0
20250408,153900,347208800,6040,6040,6040,6040,0
20250408,153800,347208800,6040,6040,6040,6040,0
20250408,153700,347208800,6040,6040,6040,6040,2701
20250408,153600,347208800,6040,6040,6040,6040,0
20250408,153500,347208800,6040,6040,6040,6040,0
20250408,153400,347208800,6040,6040,6040,6040,0
20250408,153300,347208800,6040,6040,6040,6040,0
20250408,153200,347208800,6040,6040,6040,6040,0
20250408,153100,347208800,6040,6040,6040,6040,0
20250408,153000,347208800,6040,6040,6040,6040,2701
20250408,152900,330894760,6040,6040,6040,6040,0
20250408,152800,330894760,6040,6040,6040,6040,0
20250408,152700,330894760,6040,6040,6040,6040,0
20250408,152600,330894760,6040,6040,6040,6040,0
20250408,152500,330894760,6040,6040,6040,6040,0
20250408,152400,330894760,6040,6040,6040,6040,0
20250408,152300,330894760,6040,6040,6040,6040,0
20250408,152200,330894760,6040,6040,6040,6040,0
20250408,152100,330894760,6040,6040,6040,6040,0
20250408,152000,330894760,6040,6040,6040,6040,0
20250408,151900,330894760,6040,6030,6040,5990,658
20250408,151800,326942910,6040,6040,6040,6040,36
20250408,151700,326725470,6020,6040,6040,6020,141
20250408,151600,325875060,6040,6040,6040,6040,100
20250408,151500,325271060,6040,6030,6040,6030,50
20250408,151400,324969550,6030,6030,6030,6030,93
20250408,151300,324408760,6020,6020,6020,6020,42
20250408,151200,324155920,6030,6030,6030,6030,67
20250408,151100,323751910,6030,6030,6030,6030,0
20250408,151000,323751910,6030,6020,6030,6020,120
20250408,150900,323029490,6020,6020,6020,6020,65
20250408,150800,322638190,6020,6020,6020,6020,50
20250408,150700,322337190,6040,6040,6040,6040,0
20250408,150600,322337190,6040,6040,6040,6040,0
20250408,150500,322337190,6040,6020,6040,6020,456
20250408,150400,319586610,6020,6030,6030,6020,412
20250408,150300,317102360,6030,6020,6030,6020,1165
20250408,150200,310077800,6020,6020,6020,6020,34
20250408,150100,309873120,6030,6030,6030,6030,0
20250408,150000,309873120,6030,6030,6030,6030,2
20250408,145900,309861060,6010,6020,6020,6010,70
20250408,145800,309440280,6030,6030,6030,6030,0
20250408,145700,309440280,6030,6030,6030,6030,4
20250408,145600,309416160,6030,6030,6030,6030,0
20250408,145500,309416160,6030,6030,6030,6030,0
20250408,145400,309416160,6030,6030,6030,6030,2
20250408,145300,309404100,6010,6010,6010,6010,0
20250408,145200,309404100,6010,6010,6010,6010,129
20250408,145100,308628810,5990,6000,6000,5990,786
20250408,145000,303913410,6000,6000,6000,6000,0
20250408,144900,303913410,6000,6000,6000,6000,1
20250408,144800,303907410,6000,6000,6000,6000,25
20250408,144700,303757410,6000,6000,6000,6000,0
20250408,144600,303757410,6000,6000,6000,6000,4
20250408,144500,303733410,6000,6000,6000,6000,5
20250408,144400,303703410,6010,5990,6010,5990,169
20250408,144300,302691040,6010,6000,6010,6000,52
20250408,144200,302379020,6010,6010,6010,6010,0
20250408,144100,302379020,6010,6010,6010,6010,0
20250408,144000,302379020,6010,6010,6010,6010,0
20250408,143900,302379020,6010,6010,6010,6010,0
20250408,143800,302379020,6010,6010,6010,6010,0
20250408,143700,302379020,6010,6010,6010,6010,0
20250408,143600,302379020,6010,6010,6010,6010,3
20250408,143500,302360990,6000,6000,6000,6000,2
20250408,143400,302348990,6010,6000,6010,6000,9
20250408,143300,302294970,6000,6000,6000,6000,1
20250408,143200,302288970,5990,5990,5990,5990,15
20250408,143100,302199120,6010,6010,6010,6010,0
20250408,143000,302199120,6010,6010,6010,6010,0
20250408,142900,302199120,6010,6010,6010,6010,0
20250408,142800,302199120,6010,5990,6010,5990,5
20250408,142700,302169110,5980,5980,5980,5980,8
20250408,142600,302121270,6010,6010,6010,6010,0
20250408,142500,302121270,6010,6010,6010,6010,0
20250408,142400,302121270,6010,6010,6010,6010,5
20250408,142300,302091220,6010,6010,6010,6010,0
20250408,142200,302091220,6010,5990,6010,5980,97
20250408,142100,301511090,5980,5990,5990,5980,50
20250408,142000,301212060,6010,6010,6010,6010,3
20250408,141900,301194030,5990,5990,5990,5990,16
20250408,141800,301098190,6000,6000,6000,5990,8
20250408,141700,301050230,6030,6030,6030,6030,0
20250408,141600,301050230,6030,6030,6030,6030,0
20250408,141500,301050230,6030,6030,6030,6030,0
20250408,141400,301050230,6030,6030,6030,6030,0
20250408,141300,301050230,6030,6030,6030,6030,0
20250408,141200,301050230,6030,6030,6030,6030,0
20250408,141100,301050230,6030,6020,6030,6020,4
20250408,141000,301026130,6000,6030,6030,6000,122
20250408,140900,300294060,6010,6010,6010,6010,0
20250408,140800,300294060,6010,6010,6010,6010,0
20250408,140700,300294060,6010,6000,6010,6000,190
20250408,140600,299153060,6030,6030,6030,6030,0
20250408,140500,299153060,6030,6030,6030,6030,0
20250408,140400,299153060,6030,6030,6030,6030,0
20250408,140300,299153060,6030,6020,6040,6020,1001
20250408,140200,293117120,6020,6020,6020,6020,0
20250408,140100,293117120,6020,6020,6020,6020,0
20250408,140000,293117120,6020,6020,6020,6020,0
20250408,135900,293117120,6020,6020,6020,6020,0
20250408,135800,293117120,6020,6020,6020,6010,6
20250408,135700,293081010,5990,5990,5990,5990,0
20250408,135600,293081010,5990,5990,5990,5990,306
20250408,135500,291248070,5990,5990,5990,5990,0
20250408,135400,291248070,5990,5980,5990,5980,1086
20250408,135300,284751650,5980,5980,5980,5980,12
20250408,135200,284679890,5980,5960,5980,5960,135
20250408,135100,283873290,5980,5960,5980,5960,254
20250408,135000,282359390,5970,5970,5970,5970,18
20250408,134900,282251930,5970,5970,5970,5970,18
20250408,134800,282144470,5970,5970,5970,5970,1
20250408,134700,282138500,5960,5960,5965,5960,18
20250408,134600,282031195,5970,5970,5970,5970,0
20250408,134500,282031195,5970,5970,5970,5970,1
20250408,134400,282025225,5960,5960,5960,5960,0
20250408,134300,282025225,5960,5970,5970,5960,900
20250408,134200,276660165,5990,5980,5990,5970,59
20250408,134100,276307485,5990,5990,5990,5990,100
20250408,134000,275708485,6010,5980,6010,5980,194
20250408,133900,274547475,5980,5970,5980,5970,17
20250408,133800,274445975,5960,5970,5970,5960,301
20250408,133700,272651965,5970,5980,5980,5970,107
20250408,133600,272012655,5960,5970,5970,5960,1521
20250408,133500,262933855,5980,5980,5980,5980,0
20250408,133400,262933855,5980,5990,5990,5980,827
20250408,133300,257987065,6000,6000,6000,6000,100
20250408,133200,257387065,6000,6000,6000,6000,3
20250408,133100,257369065,5980,5980,5980,5980,0
20250408,133000,257369065,5980,5980,5980,5980,50
20250408,132900,257070065,5980,5980,5980,5980,700
20250408,132800,252884065,5990,6000,6000,5990,352
20250408,132700,250774975,6030,6030,6030,6030,5
20250408,132600,250744825,6000,6000,6000,6000,0
20250408,132500,250744825,6000,6000,6000,6000,0
20250408,132400,250744825,6000,6000,6000,6000,0
20250408,132300,250744825,6000,6000,6000,6000,62
20250408,132200,250372825,6020,6000,6020,6000,4
20250408,132100,250348785,6000,6000,6000,6000,10
20250408,132000,250288785,6020,6000,6020,6000,17
20250408,131900,250186765,6040,6040,6040,6040,0
20250408,131800,250186765,6040,6040,6040,6040,0
20250408,131700,250186765,6040,6040,6040,6040,0
20250408,131600,250186765,6040,6040,6040,6040,0
20250408,131500,250186765,6040,6040,6040,6040,0
20250408,131400,250186765,6040,6040,6040,6040,1
20250408,131300,250180725,6000,6020,6020,6000,3724
20250408,131200,227818635,6020,6050,6050,6020,55
20250408,131100,227487385,6060,6060,6060,6060,2
20250408,131000,227475265,6020,6020,6020,6020,67
20250408,130900,227071925,6070,6070,6070,6070,0
20250408,130800,227071925,6070,6070,6070,6060,74
20250408,130700,226623045,6070,6070,6070,6070,0
20250408,130600,226623045,6070,6070,6070,6070,0
20250408,130500,226623045,6070,6070,6070,6070,0
20250408,130400,226623045,6070,6070,6070,6070,0
20250408,130300,226623045,6070,6070,6070,6070,3
20250408,130200,226604835,6060,6060,6060,6060,2
20250408,130100,226592715,6010,6010,6010,6010,102
20250408,130000,225979695,6020,6020,6020,6020,0
20250408,125900,225979695,6020,6020,6020,6020,0
20250408,125800,225979695,6020,6020,6020,6020,0
20250408,125700,225979695,6020,6070,6070,6020,642
20250408,125600,222113855,6070,6070,6070,6070,0
20250408,125500,222113855,6070,6070,6070,6070,2
20250408,125400,222101715,6030,6070,6070,6030,498
20250408,125300,219098735,6070,6070,6070,6070,1
20250408,125200,219092665,6050,6050,6050,6050,55
20250408,125100,218759915,6050,6050,6050,6050,0
20250408,125000,218759915,6050,6050,6050,6050,0
20250408,124900,218759915,6050,6030,6050,6030,13
20250408,124800,218681485,6050,6030,6050,6030,7
20250408,124700,218639235,6030,6030,6030,6030,5
20250408,124600,218609085,6040,6040,6040,6040,0
20250408,124500,218609085,6040,6040,6040,6040,16
20250408,124400,218512445,6040,6040,6040,6040,1
20250408,124300,218506405,6030,6040,6040,6030,50
20250408,124200,218204735,6090,6090,6090,6090,0
20250408,124100,218204735,6090,6090,6090,6090,0
20250408,124000,218204735,6090,6090,6090,6090,0
20250408,123900,218204735,6090,6090,6090,6090,0
20250408,123800,218204735,6090,6090,6090,6090,0
20250408,123700,218204735,6090,6090,6090,6090,0
20250408,123600,218204735,6090,6070,6090,6070,6
20250408,123500,218168275,6040,6060,6060,6040,366
20250408,123400,215954715,6060,6060,6060,6060,125
20250408,123300,215197215,6060,6060,6060,6060,0
20250408,123200,215197215,6060,6060,6060,6060,13
20250408,123100,215118435,6060,6060,6060,6060,77
20250408,123000,214651815,6090,6060,6090,6060,3
20250408,122900,214633575,6090,6090,6090,6090,0
20250408,122800,214633575,6090,6090,6090,6090,2
20250408,122700,214621395,6070,6070,6070,6070,0
20250408,122600,214621395,6070,6070,6070,6070,10
20250408,122500,214560695,6090,6090,6090,6090,0
20250408,122400,214560695,6090,6090,6090,6090,0
20250408,122300,214560695,6090,6090,6090,6090,0
20250408,122200,214560695,6090,6090,6090,6090,0
20250408,122100,214560695,6090,6090,6090,6090,0
20250408,122000,214560695,6090,6090,6090,6090,0
20250408,121900,214560695,6090,6090,6090,6090,1
20250408,121800,214554605,6070,6070,6070,6070,7
20250408,121700,214512115,6060,6060,6060,6060,0
20250408,121600,214512115,6060,6060,6060,6060,1050
20250408,121500,208149115,6060,6060,6060,6060,0
20250408,121400,208149115,6060,6060,6060,6060,0
20250408,121300,208149115,6060,6060,6060,6060,0
20250408,121200,208149115,6060,6060,6060,6060,1
20250408,121100,208143055,6060,6060,6060,6060,0
20250408,121000,208143055,6060,6070,6070,6060,500
20250408,120900,205111785,6100,6100,6100,6100,0
20250408,120800,205111785,6100,6100,6100,6100,0
20250408,120700,205111785,6100,6100,6100,6100,0
20250408,120600,205111785,6100,6100,6100,6100,0
20250408,120500,205111785,6100,6100,6100,6100,0
20250408,120400,205111785,6100,6090,6100,6090,3
20250408,120300,205093495,6070,6070,6070,6070,217
20250408,120200,203776305,6070,6070,6070,6070,0
20250408,120100,203776305,6070,6090,6090,6070,101
20250408,120000,203161235,6090,6090,6090,6090,0
20250408,115900,203161235,6090,6090,6090,6090,2
20250408,115800,203149055,6070,6070,6070,6070,26
20250408,115700,202991235,6100,6100,6100,6100,0
20250408,115600,202991235,6100,6100,6100,6100,0
20250408,115500,202991235,6100,6100,6100,6100,3
20250408,115400,202972935,6100,6100,6100,6100,10
20250408,115300,202911935,6100,6100,6100,6100,0
20250408,115200,202911935,6100,6100,6100,6100,0
20250408,115100,202911935,6100,6100,6100,6100,0
20250408,115000,202911935,6100,6100,6100,6100,9
20250408,114900,202857035,6070,6100,6100,6070,25
20250408,114800,202705135,6110,6110,6110,6110,0
20250408,114700,202705135,6110,6110,6110,6110,116
20250408,114600,201996375,6110,6080,6110,6080,812
20250408,114500,197041135,6080,6090,6090,6080,1069
20250408,114400,190539655,6090,6080,6090,6080,227
20250408,114300,189158495,6100,6070,6100,6070,1042
20250408,114200,182804555,6100,6100,6100,6100,0
20250408,114100,182804555,6100,6100,6100,6100,0
20250408,114000,182804555,6100,6090,6100,6090,4
20250408,113900,182780175,6100,6100,6100,6100,2
20250408,113800,182767975,6060,6060,6060,6060,4
20250408,113700,182743735,6060,6070,6100,6060,138
20250408,113600,181906025,6110,6110,6110,6110,2
20250408,113500,181893805,6080,6100,6110,6080,216
20250408,113400,180580365,6080,6080,6080,6080,150
20250408,113300,179668365,6080,6080,6080,6080,50
20250408,113200,179364365,6110,6110,6110,6110,0
20250408,113100,179364365,6110,6110,6110,6110,403
20250408,113000,176902035,6110,6110,6110,6110,172
20250408,112900,175851115,6110,6100,6110,6100,272
20250408,112800,174191865,6100,6100,6100,6100,135
20250408,112700,173368365,6100,6100,6100,6100,33
20250408,112600,173167065,6100,6110,6110,6100,3
20250408,112500,173148745,6110,6110,6110,6110,2
20250408,112400,173136525,6060,6060,6060,6060,0
20250408,112300,173136525,6060,6110,6120,6060,98
20250408,112200,172538095,6100,6080,6100,6080,3020
20250408,112100,154136365,6080,6060,6080,6060,222
20250408,112000,152791005,6080,6070,6080,6070,5
20250408,111900,152760645,6080,6070,6080,6070,4
20250408,111800,152736345,6080,6080,6080,6070,6
20250408,111700,152699885,6070,6070,6070,6070,70
20250408,111600,152274985,6070,6080,6080,6060,17
20250408,111500,152171875,6080,6080,6080,6080,100
20250408,111400,151563875,6080,6080,6080,6080,0
20250408,111300,151563875,6080,6070,6080,6060,686
20250408,111200,147401315,6070,6060,6070,6060,12
20250408,111100,147328575,6060,6030,6060,6030,139
20250408,111000,146486265,6030,6060,6060,6030,51
20250408,110900,146178675,6030,6030,6030,6030,2
20250408,110800,146166615,6030,6030,6030,6030,0
20250408,110700,146166615,6030,6040,6040,6030,170
20250408,110600,145140315,6070,6070,6070,6070,2
20250408,110500,145128175,6060,6050,6060,6050,563
20250408,110400,141717395,6040,6040,6040,6040,1
20250408,110300,141711355,6060,6060,6060,6060,20
20250408,110200,141590155,6060,6060,6060,6060,2
20250408,110100,141578035,6040,6050,6060,6040,1210
20250408,110000,134261515,6050,6050,6050,6040,113
20250408,105900,133577985,6050,6050,6050,6050,101
20250408,105800,132966935,6050,6050,6050,6050,37
20250408,105700,132743085,6050,6040,6060,6040,762
20250408,105600,128133265,6040,6025,6040,6025,1040
20250408,105500,121852415,6030,6030,6030,6030,117
20250408,105400,121146905,6010,6010,6010,6010,51
20250408,105300,120840395,6010,6010,6010,6010,0
20250408,105200,120840395,6010,6010,6010,6010,0
20250408,105100,120840395,6010,6010,6010,6010,0
20250408,105000,120840395,6010,6030,6030,6010,65
20250408,104900,120449645,6030,6030,6030,6030,0
20250408,104800,120449645,6030,6030,6030,6030,8
20250408,104700,120401405,6010,6010,6010,6010,0
20250408,104600,120401405,6010,6010,6010,6010,0
20250408,104500,120401405,6010,6010,6010,6010,0
20250408,104400,120401405,6010,6010,6010,6010,0
20250408,104300,120401405,6010,6010,6020,6010,183
20250408,104200,119300535,6010,6030,6030,6010,681
20250408,104100,115204245,6040,6040,6040,6030,260
20250408,104000,113635805,6040,6040,6040,6040,50
20250408,103900,113333805,6040,6030,6040,6030,71
20250408,103800,112905655,6040,6040,6040,6040,0
20250408,103700,112905655,6040,6040,6040,6040,40
20250408,103600,112664055,6035,6040,6040,6035,2
20250408,103500,112651980,6040,6030,6040,6030,71
20250408,103400,112223420,6030,6030,6030,6030,0
20250408,103300,112223420,6030,6030,6030,6030,0
20250408,103200,112223420,6030,6030,6030,6030,0
20250408,103100,112223420,6030,6030,6030,6030,0
20250408,103000,112223420,6030,6040,6040,6030,3
20250408,102900,112205310,6020,6020,6020,6020,32
20250408,102800,112012670,6040,6040,6040,6040,2
20250408,102700,112000590,6040,6040,6040,6040,0
20250408,102600,112000590,6040,6010,6040,6010,959
20250408,102500,106230040,6000,6000,6000,6000,0
20250408,102400,106230040,6000,6020,6020,6000,186
20250408,102300,105113240,6020,6020,6020,6020,0
20250408,102200,105113240,6020,6020,6020,6020,0
20250408,102100,105113240,6020,6020,6020,6020,0
20250408,102000,105113240,6020,6020,6020,6020,2
20250408,101900,105101200,6000,6010,6010,6000,472
20250408,101800,102268750,6020,6010,6020,6010,235
20250408,101700,100856380,6020,6000,6020,6000,12
20250408,101600,100784340,6020,6020,6020,6020,0
20250408,101500,100784340,6020,6000,6020,6000,550
20250408,101400,97482220,6000,6000,6000,6000,20
20250408,101300,97362220,6000,6000,6000,6000,6
20250408,101200,97326220,6000,5970,6000,5970,2285
20250408,101100,83662130,5970,5960,5970,5960,37
20250408,101000,83441600,5950,5950,5950,5950,0
20250408,100900,83441600,5950,5990,5990,5950,2938
20250408,100800,65917150,5990,5990,5990,5990,38
20250408,100700,65689530,6000,6000,6000,6000,20
20250408,100600,65569530,6010,6010,6010,6010,0
20250408,100500,65569530,6010,5990,6010,5990,72
20250408,100400,65138210,5990,5990,5990,5990,0
20250408,100300,65138210,5990,5990,6000,5990,220
20250408,100200,63818400,5970,5970,5970,5970,0
20250408,100100,63818400,5970,5970,5970,5970,1
20250408,100000,63812430,5970,5970,5970,5970,0
20250408,095900,63812430,5970,5980,5980,5970,300
20250408,095800,62020050,6000,6000,6000,6000,4
20250408,095700,61996050,5970,5970,5970,5970,0
20250408,095600,61996050,5970,5990,5990,5970,301
20250408,095500,60195980,5990,5990,5990,5990,50
20250408,095400,59896480,6000,6000,6000,6000,20
20250408,095300,59776480,6000,6000,6000,6000,1
20250408,095200,59770480,5990,5990,5990,5990,66
20250408,095100,59375140,6010,6010,6010,6010,100
20250408,095000,58774140,6010,6000,6010,6000,3
20250408,094900,58756130,5970,5980,5980,5970,8
20250408,094800,58708300,5970,5970,5970,5970,1
20250408,094700,58702330,5980,6000,6000,5960,915
20250408,094600,53232270,6000,6000,6000,6000,0
20250408,094500,53232270,6000,6010,6010,6000,3
20250408,094400,53214250,6000,6010,6010,6000,271
20250408,094300,51588240,6010,6010,6010,6010,2
20250408,094200,51576220,6010,6000,6010,6000,195
20250408,094100,50406200,6000,5990,6000,5990,4
20250408,094000,50382220,5980,5980,5980,5980,20
20250408,093900,50262620,5980,5990,5990,5980,55
20250408,093800,49933220,5990,5990,5990,5990,193
20250408,093700,48777150,6000,6000,6010,6000,169
20250408,093600,47763130,6000,6010,6010,6000,47
20250408,093500,47480990,6010,5990,6010,5990,32
20250408,093400,47289280,6000,5990,6000,5990,153
20250408,093300,46371810,5990,6000,6010,5990,424
20250408,093200,43830800,6010,6010,6010,6010,215
20250408,093100,42538650,6010,6020,6020,6010,30
20250408,093000,42358300,6010,6020,6020,6010,336
20250408,092900,40336590,6020,6020,6020,6020,22
20250408,092800,40204150,6010,6010,6010,6010,101
20250408,092700,39597140,6020,6010,6020,6010,4
20250408,092600,39573080,6020,6020,6020,6020,4
20250408,092500,39549000,6020,5990,6020,5990,10
20250408,092400,39489040,5990,5990,5990,5990,174
20250408,092300,38446780,6000,6020,6020,6000,202
20250408,092200,37233740,5990,5990,5990,5990,186
20250408,092100,36119600,6020,6010,6020,5980,1050
20250408,092000,29833710,5990,5990,5990,5990,50
20250408,091900,29534210,5990,6000,6020,5990,15
20250408,091800,29444290,5990,6000,6000,5990,527
20250408,091700,26287360,6000,6000,6000,6000,5
20250408,091600,26257360,5990,5990,5990,5990,380
20250408,091500,23981160,6020,6000,6020,6000,81
20250408,091400,23495080,6020,6020,6020,6020,0
20250408,091300,23495080,6020,6000,6020,6000,352
20250408,091200,21383040,6030,6000,6030,6000,4
20250408,091100,21358980,6040,6040,6040,6040,0
20250408,091000,21358980,6040,6010,6040,6010,453
20250408,090900,18625660,5990,5990,5990,5990,110
20250408,090800,17966760,5980,6010,6010,5980,900
20250408,090700,12577440,6040,6040,6040,6040,5
20250408,090600,12547240,6040,6050,6050,6040,8
20250408,090500,12498890,6040,6040,6040,6040,310
20250408,090400,10626490,6060,5990,6060,5990,524
20250408,090300,7486980,6010,5990,6010,5980,103
20250408,090200,6870970,6010,6000,6010,6000,3
20250408,090100,6852960,6020,6020,6020,6000,347
20250408,090000,4766840,6060,6010,6060,6000,792
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 203700 347208800 6040 6040 6040 6040 2701
3 20250408 203600 347208800 6040 6040 6040 6040 0
4 20250408 203500 347208800 6040 6040 6040 6040 0
5 20250408 203400 347208800 6040 6040 6040 6040 0
6 20250408 203300 347208800 6040 6040 6040 6040 0
7 20250408 203200 347208800 6040 6040 6040 6040 0
8 20250408 203100 347208800 6040 6040 6040 6040 0
9 20250408 203000 347208800 6040 6040 6040 6040 0
10 20250408 202900 347208800 6040 6040 6040 6040 0
11 20250408 202800 347208800 6040 6040 6040 6040 0
12 20250408 202700 347208800 6040 6040 6040 6040 0
13 20250408 202600 347208800 6040 6040 6040 6040 0
14 20250408 202500 347208800 6040 6040 6040 6040 0
15 20250408 202400 347208800 6040 6040 6040 6040 0
16 20250408 202300 347208800 6040 6040 6040 6040 0
17 20250408 202200 347208800 6040 6040 6040 6040 0
18 20250408 202100 347208800 6040 6040 6040 6040 0
19 20250408 202000 347208800 6040 6040 6040 6040 0
20 20250408 201900 347208800 6040 6040 6040 6040 0
21 20250408 201800 347208800 6040 6040 6040 6040 0
22 20250408 201700 347208800 6040 6040 6040 6040 0
23 20250408 201600 347208800 6040 6040 6040 6040 0
24 20250408 201500 347208800 6040 6040 6040 6040 0
25 20250408 201400 347208800 6040 6040 6040 6040 0
26 20250408 201300 347208800 6040 6040 6040 6040 0
27 20250408 201200 347208800 6040 6040 6040 6040 0
28 20250408 201100 347208800 6040 6040 6040 6040 0
29 20250408 201000 347208800 6040 6040 6040 6040 0
30 20250408 200900 347208800 6040 6040 6040 6040 0
31 20250408 200800 347208800 6040 6040 6040 6040 0
32 20250408 200700 347208800 6040 6040 6040 6040 2701
33 20250408 200600 347208800 6040 6040 6040 6040 0
34 20250408 200500 347208800 6040 6040 6040 6040 0
35 20250408 200400 347208800 6040 6040 6040 6040 0
36 20250408 200300 347208800 6040 6040 6040 6040 0
37 20250408 200200 347208800 6040 6040 6040 6040 0
38 20250408 200100 347208800 6040 6040 6040 6040 0
39 20250408 200000 347208800 6040 6040 6040 6040 0
40 20250408 195900 347208800 6040 6040 6040 6040 0
41 20250408 195800 347208800 6040 6040 6040 6040 0
42 20250408 195700 347208800 6040 6040 6040 6040 0
43 20250408 195600 347208800 6040 6040 6040 6040 0
44 20250408 195500 347208800 6040 6040 6040 6040 0
45 20250408 195400 347208800 6040 6040 6040 6040 0
46 20250408 195300 347208800 6040 6040 6040 6040 0
47 20250408 195200 347208800 6040 6040 6040 6040 0
48 20250408 195100 347208800 6040 6040 6040 6040 0
49 20250408 195000 347208800 6040 6040 6040 6040 0
50 20250408 194900 347208800 6040 6040 6040 6040 0
51 20250408 194800 347208800 6040 6040 6040 6040 0
52 20250408 194700 347208800 6040 6040 6040 6040 0
53 20250408 194600 347208800 6040 6040 6040 6040 0
54 20250408 194500 347208800 6040 6040 6040 6040 0
55 20250408 194400 347208800 6040 6040 6040 6040 0
56 20250408 194300 347208800 6040 6040 6040 6040 0
57 20250408 194200 347208800 6040 6040 6040 6040 0
58 20250408 194100 347208800 6040 6040 6040 6040 0
59 20250408 194000 347208800 6040 6040 6040 6040 0
60 20250408 193900 347208800 6040 6040 6040 6040 0
61 20250408 193800 347208800 6040 6040 6040 6040 0
62 20250408 193700 347208800 6040 6040 6040 6040 2701
63 20250408 193600 347208800 6040 6040 6040 6040 0
64 20250408 193500 347208800 6040 6040 6040 6040 0
65 20250408 193400 347208800 6040 6040 6040 6040 0
66 20250408 193300 347208800 6040 6040 6040 6040 0
67 20250408 193200 347208800 6040 6040 6040 6040 0
68 20250408 193100 347208800 6040 6040 6040 6040 0
69 20250408 193000 347208800 6040 6040 6040 6040 0
70 20250408 192900 347208800 6040 6040 6040 6040 0
71 20250408 192800 347208800 6040 6040 6040 6040 0
72 20250408 192700 347208800 6040 6040 6040 6040 0
73 20250408 192600 347208800 6040 6040 6040 6040 0
74 20250408 192500 347208800 6040 6040 6040 6040 0
75 20250408 192400 347208800 6040 6040 6040 6040 0
76 20250408 192300 347208800 6040 6040 6040 6040 0
77 20250408 192200 347208800 6040 6040 6040 6040 0
78 20250408 192100 347208800 6040 6040 6040 6040 0
79 20250408 192000 347208800 6040 6040 6040 6040 0
80 20250408 191900 347208800 6040 6040 6040 6040 0
81 20250408 191800 347208800 6040 6040 6040 6040 0
82 20250408 191700 347208800 6040 6040 6040 6040 0
83 20250408 191600 347208800 6040 6040 6040 6040 0
84 20250408 191500 347208800 6040 6040 6040 6040 0
85 20250408 191400 347208800 6040 6040 6040 6040 0
86 20250408 191300 347208800 6040 6040 6040 6040 0
87 20250408 191200 347208800 6040 6040 6040 6040 0
88 20250408 191100 347208800 6040 6040 6040 6040 0
89 20250408 191000 347208800 6040 6040 6040 6040 0
90 20250408 190900 347208800 6040 6040 6040 6040 0
91 20250408 190800 347208800 6040 6040 6040 6040 0
92 20250408 190700 347208800 6040 6040 6040 6040 2701
93 20250408 190600 347208800 6040 6040 6040 6040 0
94 20250408 190500 347208800 6040 6040 6040 6040 0
95 20250408 190400 347208800 6040 6040 6040 6040 0
96 20250408 190300 347208800 6040 6040 6040 6040 0
97 20250408 190200 347208800 6040 6040 6040 6040 0
98 20250408 190100 347208800 6040 6040 6040 6040 0
99 20250408 190000 347208800 6040 6040 6040 6040 0
100 20250408 185900 347208800 6040 6040 6040 6040 0
101 20250408 185800 347208800 6040 6040 6040 6040 0
102 20250408 185700 347208800 6040 6040 6040 6040 0
103 20250408 185600 347208800 6040 6040 6040 6040 0
104 20250408 185500 347208800 6040 6040 6040 6040 0
105 20250408 185400 347208800 6040 6040 6040 6040 0
106 20250408 185300 347208800 6040 6040 6040 6040 0
107 20250408 185200 347208800 6040 6040 6040 6040 0
108 20250408 185100 347208800 6040 6040 6040 6040 0
109 20250408 185000 347208800 6040 6040 6040 6040 0
110 20250408 184900 347208800 6040 6040 6040 6040 0
111 20250408 184800 347208800 6040 6040 6040 6040 0
112 20250408 184700 347208800 6040 6040 6040 6040 0
113 20250408 184600 347208800 6040 6040 6040 6040 0
114 20250408 184500 347208800 6040 6040 6040 6040 0
115 20250408 184400 347208800 6040 6040 6040 6040 0
116 20250408 184300 347208800 6040 6040 6040 6040 0
117 20250408 184200 347208800 6040 6040 6040 6040 0
118 20250408 184100 347208800 6040 6040 6040 6040 0
119 20250408 184000 347208800 6040 6040 6040 6040 0
120 20250408 183900 347208800 6040 6040 6040 6040 0
121 20250408 183800 347208800 6040 6040 6040 6040 0
122 20250408 183700 347208800 6040 6040 6040 6040 2701
123 20250408 183600 347208800 6040 6040 6040 6040 0
124 20250408 183500 347208800 6040 6040 6040 6040 0
125 20250408 183400 347208800 6040 6040 6040 6040 0
126 20250408 183300 347208800 6040 6040 6040 6040 0
127 20250408 183200 347208800 6040 6040 6040 6040 0
128 20250408 183100 347208800 6040 6040 6040 6040 0
129 20250408 183000 347208800 6040 6040 6040 6040 0
130 20250408 182900 347208800 6040 6040 6040 6040 0
131 20250408 182800 347208800 6040 6040 6040 6040 0
132 20250408 182700 347208800 6040 6040 6040 6040 0
133 20250408 182600 347208800 6040 6040 6040 6040 0
134 20250408 182500 347208800 6040 6040 6040 6040 0
135 20250408 182400 347208800 6040 6040 6040 6040 0
136 20250408 182300 347208800 6040 6040 6040 6040 0
137 20250408 182200 347208800 6040 6040 6040 6040 0
138 20250408 182100 347208800 6040 6040 6040 6040 0
139 20250408 182000 347208800 6040 6040 6040 6040 0
140 20250408 181900 347208800 6040 6040 6040 6040 0
141 20250408 181800 347208800 6040 6040 6040 6040 0
142 20250408 181700 347208800 6040 6040 6040 6040 0
143 20250408 181600 347208800 6040 6040 6040 6040 0
144 20250408 181500 347208800 6040 6040 6040 6040 0
145 20250408 181400 347208800 6040 6040 6040 6040 0
146 20250408 181300 347208800 6040 6040 6040 6040 0
147 20250408 181200 347208800 6040 6040 6040 6040 0
148 20250408 181100 347208800 6040 6040 6040 6040 0
149 20250408 181000 347208800 6040 6040 6040 6040 0
150 20250408 180900 347208800 6040 6040 6040 6040 0
151 20250408 180800 347208800 6040 6040 6040 6040 0
152 20250408 180700 347208800 6040 6040 6040 6040 2701
153 20250408 180600 347208800 6040 6040 6040 6040 0
154 20250408 180500 347208800 6040 6040 6040 6040 0
155 20250408 180400 347208800 6040 6040 6040 6040 0
156 20250408 180300 347208800 6040 6040 6040 6040 0
157 20250408 180200 347208800 6040 6040 6040 6040 0
158 20250408 180100 347208800 6040 6040 6040 6040 0
159 20250408 180000 347208800 6040 6040 6040 6040 0
160 20250408 175900 347208800 6040 6040 6040 6040 0
161 20250408 175800 347208800 6040 6040 6040 6040 0
162 20250408 175700 347208800 6040 6040 6040 6040 0
163 20250408 175600 347208800 6040 6040 6040 6040 0
164 20250408 175500 347208800 6040 6040 6040 6040 0
165 20250408 175400 347208800 6040 6040 6040 6040 0
166 20250408 175300 347208800 6040 6040 6040 6040 0
167 20250408 175200 347208800 6040 6040 6040 6040 0
168 20250408 175100 347208800 6040 6040 6040 6040 0
169 20250408 175000 347208800 6040 6040 6040 6040 0
170 20250408 174900 347208800 6040 6040 6040 6040 0
171 20250408 174800 347208800 6040 6040 6040 6040 0
172 20250408 174700 347208800 6040 6040 6040 6040 0
173 20250408 174600 347208800 6040 6040 6040 6040 0
174 20250408 174500 347208800 6040 6040 6040 6040 0
175 20250408 174400 347208800 6040 6040 6040 6040 0
176 20250408 174300 347208800 6040 6040 6040 6040 0
177 20250408 174200 347208800 6040 6040 6040 6040 0
178 20250408 174100 347208800 6040 6040 6040 6040 0
179 20250408 174000 347208800 6040 6040 6040 6040 0
180 20250408 173900 347208800 6040 6040 6040 6040 0
181 20250408 173800 347208800 6040 6040 6040 6040 0
182 20250408 173700 347208800 6040 6040 6040 6040 2701
183 20250408 173600 347208800 6040 6040 6040 6040 0
184 20250408 173500 347208800 6040 6040 6040 6040 0
185 20250408 173400 347208800 6040 6040 6040 6040 0
186 20250408 173300 347208800 6040 6040 6040 6040 0
187 20250408 173200 347208800 6040 6040 6040 6040 0
188 20250408 173100 347208800 6040 6040 6040 6040 0
189 20250408 173000 347208800 6040 6040 6040 6040 0
190 20250408 172900 347208800 6040 6040 6040 6040 0
191 20250408 172800 347208800 6040 6040 6040 6040 0
192 20250408 172700 347208800 6040 6040 6040 6040 0
193 20250408 172600 347208800 6040 6040 6040 6040 0
194 20250408 172500 347208800 6040 6040 6040 6040 0
195 20250408 172400 347208800 6040 6040 6040 6040 0
196 20250408 172300 347208800 6040 6040 6040 6040 0
197 20250408 172200 347208800 6040 6040 6040 6040 0
198 20250408 172100 347208800 6040 6040 6040 6040 0
199 20250408 172000 347208800 6040 6040 6040 6040 0
200 20250408 171900 347208800 6040 6040 6040 6040 0
201 20250408 171800 347208800 6040 6040 6040 6040 0
202 20250408 171700 347208800 6040 6040 6040 6040 0
203 20250408 171600 347208800 6040 6040 6040 6040 0
204 20250408 171500 347208800 6040 6040 6040 6040 0
205 20250408 171400 347208800 6040 6040 6040 6040 0
206 20250408 171300 347208800 6040 6040 6040 6040 0
207 20250408 171200 347208800 6040 6040 6040 6040 0
208 20250408 171100 347208800 6040 6040 6040 6040 0
209 20250408 171000 347208800 6040 6040 6040 6040 0
210 20250408 170900 347208800 6040 6040 6040 6040 0
211 20250408 170800 347208800 6040 6040 6040 6040 0
212 20250408 170700 347208800 6040 6040 6040 6040 2701
213 20250408 170600 347208800 6040 6040 6040 6040 0
214 20250408 170500 347208800 6040 6040 6040 6040 0
215 20250408 170400 347208800 6040 6040 6040 6040 0
216 20250408 170300 347208800 6040 6040 6040 6040 0
217 20250408 170200 347208800 6040 6040 6040 6040 0
218 20250408 170100 347208800 6040 6040 6040 6040 0
219 20250408 170000 347208800 6040 6040 6040 6040 0
220 20250408 165900 347208800 6040 6040 6040 6040 0
221 20250408 165800 347208800 6040 6040 6040 6040 0
222 20250408 165700 347208800 6040 6040 6040 6040 0
223 20250408 165600 347208800 6040 6040 6040 6040 0
224 20250408 165500 347208800 6040 6040 6040 6040 0
225 20250408 165400 347208800 6040 6040 6040 6040 0
226 20250408 165300 347208800 6040 6040 6040 6040 0
227 20250408 165200 347208800 6040 6040 6040 6040 0
228 20250408 165100 347208800 6040 6040 6040 6040 0
229 20250408 165000 347208800 6040 6040 6040 6040 0
230 20250408 164900 347208800 6040 6040 6040 6040 0
231 20250408 164800 347208800 6040 6040 6040 6040 0
232 20250408 164700 347208800 6040 6040 6040 6040 0
233 20250408 164600 347208800 6040 6040 6040 6040 0
234 20250408 164500 347208800 6040 6040 6040 6040 0
235 20250408 164400 347208800 6040 6040 6040 6040 0
236 20250408 164300 347208800 6040 6040 6040 6040 0
237 20250408 164200 347208800 6040 6040 6040 6040 0
238 20250408 164100 347208800 6040 6040 6040 6040 0
239 20250408 164000 347208800 6040 6040 6040 6040 0
240 20250408 163900 347208800 6040 6040 6040 6040 0
241 20250408 163800 347208800 6040 6040 6040 6040 0
242 20250408 163700 347208800 6040 6040 6040 6040 2701
243 20250408 163600 347208800 6040 6040 6040 6040 0
244 20250408 163500 347208800 6040 6040 6040 6040 0
245 20250408 163400 347208800 6040 6040 6040 6040 0
246 20250408 163300 347208800 6040 6040 6040 6040 0
247 20250408 163200 347208800 6040 6040 6040 6040 0
248 20250408 163100 347208800 6040 6040 6040 6040 0
249 20250408 163000 347208800 6040 6040 6040 6040 0
250 20250408 162900 347208800 6040 6040 6040 6040 0
251 20250408 162800 347208800 6040 6040 6040 6040 0
252 20250408 162700 347208800 6040 6040 6040 6040 0
253 20250408 162600 347208800 6040 6040 6040 6040 0
254 20250408 162500 347208800 6040 6040 6040 6040 0
255 20250408 162400 347208800 6040 6040 6040 6040 0
256 20250408 162300 347208800 6040 6040 6040 6040 0
257 20250408 162200 347208800 6040 6040 6040 6040 0
258 20250408 162100 347208800 6040 6040 6040 6040 0
259 20250408 162000 347208800 6040 6040 6040 6040 0
260 20250408 161900 347208800 6040 6040 6040 6040 0
261 20250408 161800 347208800 6040 6040 6040 6040 0
262 20250408 161700 347208800 6040 6040 6040 6040 0
263 20250408 161600 347208800 6040 6040 6040 6040 0
264 20250408 161500 347208800 6040 6040 6040 6040 0
265 20250408 161400 347208800 6040 6040 6040 6040 0
266 20250408 161300 347208800 6040 6040 6040 6040 0
267 20250408 161200 347208800 6040 6040 6040 6040 0
268 20250408 161100 347208800 6040 6040 6040 6040 0
269 20250408 161000 347208800 6040 6040 6040 6040 0
270 20250408 160900 347208800 6040 6040 6040 6040 0
271 20250408 160800 347208800 6040 6040 6040 6040 0
272 20250408 160700 347208800 6040 6040 6040 6040 2701
273 20250408 160600 347208800 6040 6040 6040 6040 0
274 20250408 160500 347208800 6040 6040 6040 6040 0
275 20250408 160400 347208800 6040 6040 6040 6040 0
276 20250408 160300 347208800 6040 6040 6040 6040 0
277 20250408 160200 347208800 6040 6040 6040 6040 0
278 20250408 160100 347208800 6040 6040 6040 6040 0
279 20250408 160000 347208800 6040 6040 6040 6040 0
280 20250408 155900 347208800 6040 6040 6040 6040 0
281 20250408 155800 347208800 6040 6040 6040 6040 0
282 20250408 155700 347208800 6040 6040 6040 6040 0
283 20250408 155600 347208800 6040 6040 6040 6040 0
284 20250408 155500 347208800 6040 6040 6040 6040 0
285 20250408 155400 347208800 6040 6040 6040 6040 0
286 20250408 155300 347208800 6040 6040 6040 6040 0
287 20250408 155200 347208800 6040 6040 6040 6040 0
288 20250408 155100 347208800 6040 6040 6040 6040 0
289 20250408 155000 347208800 6040 6040 6040 6040 0
290 20250408 154900 347208800 6040 6040 6040 6040 0
291 20250408 154800 347208800 6040 6040 6040 6040 0
292 20250408 154700 347208800 6040 6040 6040 6040 0
293 20250408 154600 347208800 6040 6040 6040 6040 0
294 20250408 154500 347208800 6040 6040 6040 6040 0
295 20250408 154400 347208800 6040 6040 6040 6040 0
296 20250408 154300 347208800 6040 6040 6040 6040 0
297 20250408 154200 347208800 6040 6040 6040 6040 0
298 20250408 154100 347208800 6040 6040 6040 6040 0
299 20250408 154000 347208800 6040 6040 6040 6040 0
300 20250408 153900 347208800 6040 6040 6040 6040 0
301 20250408 153800 347208800 6040 6040 6040 6040 0
302 20250408 153700 347208800 6040 6040 6040 6040 2701
303 20250408 153600 347208800 6040 6040 6040 6040 0
304 20250408 153500 347208800 6040 6040 6040 6040 0
305 20250408 153400 347208800 6040 6040 6040 6040 0
306 20250408 153300 347208800 6040 6040 6040 6040 0
307 20250408 153200 347208800 6040 6040 6040 6040 0
308 20250408 153100 347208800 6040 6040 6040 6040 0
309 20250408 153000 347208800 6040 6040 6040 6040 2701
310 20250408 152900 330894760 6040 6040 6040 6040 0
311 20250408 152800 330894760 6040 6040 6040 6040 0
312 20250408 152700 330894760 6040 6040 6040 6040 0
313 20250408 152600 330894760 6040 6040 6040 6040 0
314 20250408 152500 330894760 6040 6040 6040 6040 0
315 20250408 152400 330894760 6040 6040 6040 6040 0
316 20250408 152300 330894760 6040 6040 6040 6040 0
317 20250408 152200 330894760 6040 6040 6040 6040 0
318 20250408 152100 330894760 6040 6040 6040 6040 0
319 20250408 152000 330894760 6040 6040 6040 6040 0
320 20250408 151900 330894760 6040 6030 6040 5990 658
321 20250408 151800 326942910 6040 6040 6040 6040 36
322 20250408 151700 326725470 6020 6040 6040 6020 141
323 20250408 151600 325875060 6040 6040 6040 6040 100
324 20250408 151500 325271060 6040 6030 6040 6030 50
325 20250408 151400 324969550 6030 6030 6030 6030 93
326 20250408 151300 324408760 6020 6020 6020 6020 42
327 20250408 151200 324155920 6030 6030 6030 6030 67
328 20250408 151100 323751910 6030 6030 6030 6030 0
329 20250408 151000 323751910 6030 6020 6030 6020 120
330 20250408 150900 323029490 6020 6020 6020 6020 65
331 20250408 150800 322638190 6020 6020 6020 6020 50
332 20250408 150700 322337190 6040 6040 6040 6040 0
333 20250408 150600 322337190 6040 6040 6040 6040 0
334 20250408 150500 322337190 6040 6020 6040 6020 456
335 20250408 150400 319586610 6020 6030 6030 6020 412
336 20250408 150300 317102360 6030 6020 6030 6020 1165
337 20250408 150200 310077800 6020 6020 6020 6020 34
338 20250408 150100 309873120 6030 6030 6030 6030 0
339 20250408 150000 309873120 6030 6030 6030 6030 2
340 20250408 145900 309861060 6010 6020 6020 6010 70
341 20250408 145800 309440280 6030 6030 6030 6030 0
342 20250408 145700 309440280 6030 6030 6030 6030 4
343 20250408 145600 309416160 6030 6030 6030 6030 0
344 20250408 145500 309416160 6030 6030 6030 6030 0
345 20250408 145400 309416160 6030 6030 6030 6030 2
346 20250408 145300 309404100 6010 6010 6010 6010 0
347 20250408 145200 309404100 6010 6010 6010 6010 129
348 20250408 145100 308628810 5990 6000 6000 5990 786
349 20250408 145000 303913410 6000 6000 6000 6000 0
350 20250408 144900 303913410 6000 6000 6000 6000 1
351 20250408 144800 303907410 6000 6000 6000 6000 25
352 20250408 144700 303757410 6000 6000 6000 6000 0
353 20250408 144600 303757410 6000 6000 6000 6000 4
354 20250408 144500 303733410 6000 6000 6000 6000 5
355 20250408 144400 303703410 6010 5990 6010 5990 169
356 20250408 144300 302691040 6010 6000 6010 6000 52
357 20250408 144200 302379020 6010 6010 6010 6010 0
358 20250408 144100 302379020 6010 6010 6010 6010 0
359 20250408 144000 302379020 6010 6010 6010 6010 0
360 20250408 143900 302379020 6010 6010 6010 6010 0
361 20250408 143800 302379020 6010 6010 6010 6010 0
362 20250408 143700 302379020 6010 6010 6010 6010 0
363 20250408 143600 302379020 6010 6010 6010 6010 3
364 20250408 143500 302360990 6000 6000 6000 6000 2
365 20250408 143400 302348990 6010 6000 6010 6000 9
366 20250408 143300 302294970 6000 6000 6000 6000 1
367 20250408 143200 302288970 5990 5990 5990 5990 15
368 20250408 143100 302199120 6010 6010 6010 6010 0
369 20250408 143000 302199120 6010 6010 6010 6010 0
370 20250408 142900 302199120 6010 6010 6010 6010 0
371 20250408 142800 302199120 6010 5990 6010 5990 5
372 20250408 142700 302169110 5980 5980 5980 5980 8
373 20250408 142600 302121270 6010 6010 6010 6010 0
374 20250408 142500 302121270 6010 6010 6010 6010 0
375 20250408 142400 302121270 6010 6010 6010 6010 5
376 20250408 142300 302091220 6010 6010 6010 6010 0
377 20250408 142200 302091220 6010 5990 6010 5980 97
378 20250408 142100 301511090 5980 5990 5990 5980 50
379 20250408 142000 301212060 6010 6010 6010 6010 3
380 20250408 141900 301194030 5990 5990 5990 5990 16
381 20250408 141800 301098190 6000 6000 6000 5990 8
382 20250408 141700 301050230 6030 6030 6030 6030 0
383 20250408 141600 301050230 6030 6030 6030 6030 0
384 20250408 141500 301050230 6030 6030 6030 6030 0
385 20250408 141400 301050230 6030 6030 6030 6030 0
386 20250408 141300 301050230 6030 6030 6030 6030 0
387 20250408 141200 301050230 6030 6030 6030 6030 0
388 20250408 141100 301050230 6030 6020 6030 6020 4
389 20250408 141000 301026130 6000 6030 6030 6000 122
390 20250408 140900 300294060 6010 6010 6010 6010 0
391 20250408 140800 300294060 6010 6010 6010 6010 0
392 20250408 140700 300294060 6010 6000 6010 6000 190
393 20250408 140600 299153060 6030 6030 6030 6030 0
394 20250408 140500 299153060 6030 6030 6030 6030 0
395 20250408 140400 299153060 6030 6030 6030 6030 0
396 20250408 140300 299153060 6030 6020 6040 6020 1001
397 20250408 140200 293117120 6020 6020 6020 6020 0
398 20250408 140100 293117120 6020 6020 6020 6020 0
399 20250408 140000 293117120 6020 6020 6020 6020 0
400 20250408 135900 293117120 6020 6020 6020 6020 0
401 20250408 135800 293117120 6020 6020 6020 6010 6
402 20250408 135700 293081010 5990 5990 5990 5990 0
403 20250408 135600 293081010 5990 5990 5990 5990 306
404 20250408 135500 291248070 5990 5990 5990 5990 0
405 20250408 135400 291248070 5990 5980 5990 5980 1086
406 20250408 135300 284751650 5980 5980 5980 5980 12
407 20250408 135200 284679890 5980 5960 5980 5960 135
408 20250408 135100 283873290 5980 5960 5980 5960 254
409 20250408 135000 282359390 5970 5970 5970 5970 18
410 20250408 134900 282251930 5970 5970 5970 5970 18
411 20250408 134800 282144470 5970 5970 5970 5970 1
412 20250408 134700 282138500 5960 5960 5965 5960 18
413 20250408 134600 282031195 5970 5970 5970 5970 0
414 20250408 134500 282031195 5970 5970 5970 5970 1
415 20250408 134400 282025225 5960 5960 5960 5960 0
416 20250408 134300 282025225 5960 5970 5970 5960 900
417 20250408 134200 276660165 5990 5980 5990 5970 59
418 20250408 134100 276307485 5990 5990 5990 5990 100
419 20250408 134000 275708485 6010 5980 6010 5980 194
420 20250408 133900 274547475 5980 5970 5980 5970 17
421 20250408 133800 274445975 5960 5970 5970 5960 301
422 20250408 133700 272651965 5970 5980 5980 5970 107
423 20250408 133600 272012655 5960 5970 5970 5960 1521
424 20250408 133500 262933855 5980 5980 5980 5980 0
425 20250408 133400 262933855 5980 5990 5990 5980 827
426 20250408 133300 257987065 6000 6000 6000 6000 100
427 20250408 133200 257387065 6000 6000 6000 6000 3
428 20250408 133100 257369065 5980 5980 5980 5980 0
429 20250408 133000 257369065 5980 5980 5980 5980 50
430 20250408 132900 257070065 5980 5980 5980 5980 700
431 20250408 132800 252884065 5990 6000 6000 5990 352
432 20250408 132700 250774975 6030 6030 6030 6030 5
433 20250408 132600 250744825 6000 6000 6000 6000 0
434 20250408 132500 250744825 6000 6000 6000 6000 0
435 20250408 132400 250744825 6000 6000 6000 6000 0
436 20250408 132300 250744825 6000 6000 6000 6000 62
437 20250408 132200 250372825 6020 6000 6020 6000 4
438 20250408 132100 250348785 6000 6000 6000 6000 10
439 20250408 132000 250288785 6020 6000 6020 6000 17
440 20250408 131900 250186765 6040 6040 6040 6040 0
441 20250408 131800 250186765 6040 6040 6040 6040 0
442 20250408 131700 250186765 6040 6040 6040 6040 0
443 20250408 131600 250186765 6040 6040 6040 6040 0
444 20250408 131500 250186765 6040 6040 6040 6040 0
445 20250408 131400 250186765 6040 6040 6040 6040 1
446 20250408 131300 250180725 6000 6020 6020 6000 3724
447 20250408 131200 227818635 6020 6050 6050 6020 55
448 20250408 131100 227487385 6060 6060 6060 6060 2
449 20250408 131000 227475265 6020 6020 6020 6020 67
450 20250408 130900 227071925 6070 6070 6070 6070 0
451 20250408 130800 227071925 6070 6070 6070 6060 74
452 20250408 130700 226623045 6070 6070 6070 6070 0
453 20250408 130600 226623045 6070 6070 6070 6070 0
454 20250408 130500 226623045 6070 6070 6070 6070 0
455 20250408 130400 226623045 6070 6070 6070 6070 0
456 20250408 130300 226623045 6070 6070 6070 6070 3
457 20250408 130200 226604835 6060 6060 6060 6060 2
458 20250408 130100 226592715 6010 6010 6010 6010 102
459 20250408 130000 225979695 6020 6020 6020 6020 0
460 20250408 125900 225979695 6020 6020 6020 6020 0
461 20250408 125800 225979695 6020 6020 6020 6020 0
462 20250408 125700 225979695 6020 6070 6070 6020 642
463 20250408 125600 222113855 6070 6070 6070 6070 0
464 20250408 125500 222113855 6070 6070 6070 6070 2
465 20250408 125400 222101715 6030 6070 6070 6030 498
466 20250408 125300 219098735 6070 6070 6070 6070 1
467 20250408 125200 219092665 6050 6050 6050 6050 55
468 20250408 125100 218759915 6050 6050 6050 6050 0
469 20250408 125000 218759915 6050 6050 6050 6050 0
470 20250408 124900 218759915 6050 6030 6050 6030 13
471 20250408 124800 218681485 6050 6030 6050 6030 7
472 20250408 124700 218639235 6030 6030 6030 6030 5
473 20250408 124600 218609085 6040 6040 6040 6040 0
474 20250408 124500 218609085 6040 6040 6040 6040 16
475 20250408 124400 218512445 6040 6040 6040 6040 1
476 20250408 124300 218506405 6030 6040 6040 6030 50
477 20250408 124200 218204735 6090 6090 6090 6090 0
478 20250408 124100 218204735 6090 6090 6090 6090 0
479 20250408 124000 218204735 6090 6090 6090 6090 0
480 20250408 123900 218204735 6090 6090 6090 6090 0
481 20250408 123800 218204735 6090 6090 6090 6090 0
482 20250408 123700 218204735 6090 6090 6090 6090 0
483 20250408 123600 218204735 6090 6070 6090 6070 6
484 20250408 123500 218168275 6040 6060 6060 6040 366
485 20250408 123400 215954715 6060 6060 6060 6060 125
486 20250408 123300 215197215 6060 6060 6060 6060 0
487 20250408 123200 215197215 6060 6060 6060 6060 13
488 20250408 123100 215118435 6060 6060 6060 6060 77
489 20250408 123000 214651815 6090 6060 6090 6060 3
490 20250408 122900 214633575 6090 6090 6090 6090 0
491 20250408 122800 214633575 6090 6090 6090 6090 2
492 20250408 122700 214621395 6070 6070 6070 6070 0
493 20250408 122600 214621395 6070 6070 6070 6070 10
494 20250408 122500 214560695 6090 6090 6090 6090 0
495 20250408 122400 214560695 6090 6090 6090 6090 0
496 20250408 122300 214560695 6090 6090 6090 6090 0
497 20250408 122200 214560695 6090 6090 6090 6090 0
498 20250408 122100 214560695 6090 6090 6090 6090 0
499 20250408 122000 214560695 6090 6090 6090 6090 0
500 20250408 121900 214560695 6090 6090 6090 6090 1
501 20250408 121800 214554605 6070 6070 6070 6070 7
502 20250408 121700 214512115 6060 6060 6060 6060 0
503 20250408 121600 214512115 6060 6060 6060 6060 1050
504 20250408 121500 208149115 6060 6060 6060 6060 0
505 20250408 121400 208149115 6060 6060 6060 6060 0
506 20250408 121300 208149115 6060 6060 6060 6060 0
507 20250408 121200 208149115 6060 6060 6060 6060 1
508 20250408 121100 208143055 6060 6060 6060 6060 0
509 20250408 121000 208143055 6060 6070 6070 6060 500
510 20250408 120900 205111785 6100 6100 6100 6100 0
511 20250408 120800 205111785 6100 6100 6100 6100 0
512 20250408 120700 205111785 6100 6100 6100 6100 0
513 20250408 120600 205111785 6100 6100 6100 6100 0
514 20250408 120500 205111785 6100 6100 6100 6100 0
515 20250408 120400 205111785 6100 6090 6100 6090 3
516 20250408 120300 205093495 6070 6070 6070 6070 217
517 20250408 120200 203776305 6070 6070 6070 6070 0
518 20250408 120100 203776305 6070 6090 6090 6070 101
519 20250408 120000 203161235 6090 6090 6090 6090 0
520 20250408 115900 203161235 6090 6090 6090 6090 2
521 20250408 115800 203149055 6070 6070 6070 6070 26
522 20250408 115700 202991235 6100 6100 6100 6100 0
523 20250408 115600 202991235 6100 6100 6100 6100 0
524 20250408 115500 202991235 6100 6100 6100 6100 3
525 20250408 115400 202972935 6100 6100 6100 6100 10
526 20250408 115300 202911935 6100 6100 6100 6100 0
527 20250408 115200 202911935 6100 6100 6100 6100 0
528 20250408 115100 202911935 6100 6100 6100 6100 0
529 20250408 115000 202911935 6100 6100 6100 6100 9
530 20250408 114900 202857035 6070 6100 6100 6070 25
531 20250408 114800 202705135 6110 6110 6110 6110 0
532 20250408 114700 202705135 6110 6110 6110 6110 116
533 20250408 114600 201996375 6110 6080 6110 6080 812
534 20250408 114500 197041135 6080 6090 6090 6080 1069
535 20250408 114400 190539655 6090 6080 6090 6080 227
536 20250408 114300 189158495 6100 6070 6100 6070 1042
537 20250408 114200 182804555 6100 6100 6100 6100 0
538 20250408 114100 182804555 6100 6100 6100 6100 0
539 20250408 114000 182804555 6100 6090 6100 6090 4
540 20250408 113900 182780175 6100 6100 6100 6100 2
541 20250408 113800 182767975 6060 6060 6060 6060 4
542 20250408 113700 182743735 6060 6070 6100 6060 138
543 20250408 113600 181906025 6110 6110 6110 6110 2
544 20250408 113500 181893805 6080 6100 6110 6080 216
545 20250408 113400 180580365 6080 6080 6080 6080 150
546 20250408 113300 179668365 6080 6080 6080 6080 50
547 20250408 113200 179364365 6110 6110 6110 6110 0
548 20250408 113100 179364365 6110 6110 6110 6110 403
549 20250408 113000 176902035 6110 6110 6110 6110 172
550 20250408 112900 175851115 6110 6100 6110 6100 272
551 20250408 112800 174191865 6100 6100 6100 6100 135
552 20250408 112700 173368365 6100 6100 6100 6100 33
553 20250408 112600 173167065 6100 6110 6110 6100 3
554 20250408 112500 173148745 6110 6110 6110 6110 2
555 20250408 112400 173136525 6060 6060 6060 6060 0
556 20250408 112300 173136525 6060 6110 6120 6060 98
557 20250408 112200 172538095 6100 6080 6100 6080 3020
558 20250408 112100 154136365 6080 6060 6080 6060 222
559 20250408 112000 152791005 6080 6070 6080 6070 5
560 20250408 111900 152760645 6080 6070 6080 6070 4
561 20250408 111800 152736345 6080 6080 6080 6070 6
562 20250408 111700 152699885 6070 6070 6070 6070 70
563 20250408 111600 152274985 6070 6080 6080 6060 17
564 20250408 111500 152171875 6080 6080 6080 6080 100
565 20250408 111400 151563875 6080 6080 6080 6080 0
566 20250408 111300 151563875 6080 6070 6080 6060 686
567 20250408 111200 147401315 6070 6060 6070 6060 12
568 20250408 111100 147328575 6060 6030 6060 6030 139
569 20250408 111000 146486265 6030 6060 6060 6030 51
570 20250408 110900 146178675 6030 6030 6030 6030 2
571 20250408 110800 146166615 6030 6030 6030 6030 0
572 20250408 110700 146166615 6030 6040 6040 6030 170
573 20250408 110600 145140315 6070 6070 6070 6070 2
574 20250408 110500 145128175 6060 6050 6060 6050 563
575 20250408 110400 141717395 6040 6040 6040 6040 1
576 20250408 110300 141711355 6060 6060 6060 6060 20
577 20250408 110200 141590155 6060 6060 6060 6060 2
578 20250408 110100 141578035 6040 6050 6060 6040 1210
579 20250408 110000 134261515 6050 6050 6050 6040 113
580 20250408 105900 133577985 6050 6050 6050 6050 101
581 20250408 105800 132966935 6050 6050 6050 6050 37
582 20250408 105700 132743085 6050 6040 6060 6040 762
583 20250408 105600 128133265 6040 6025 6040 6025 1040
584 20250408 105500 121852415 6030 6030 6030 6030 117
585 20250408 105400 121146905 6010 6010 6010 6010 51
586 20250408 105300 120840395 6010 6010 6010 6010 0
587 20250408 105200 120840395 6010 6010 6010 6010 0
588 20250408 105100 120840395 6010 6010 6010 6010 0
589 20250408 105000 120840395 6010 6030 6030 6010 65
590 20250408 104900 120449645 6030 6030 6030 6030 0
591 20250408 104800 120449645 6030 6030 6030 6030 8
592 20250408 104700 120401405 6010 6010 6010 6010 0
593 20250408 104600 120401405 6010 6010 6010 6010 0
594 20250408 104500 120401405 6010 6010 6010 6010 0
595 20250408 104400 120401405 6010 6010 6010 6010 0
596 20250408 104300 120401405 6010 6010 6020 6010 183
597 20250408 104200 119300535 6010 6030 6030 6010 681
598 20250408 104100 115204245 6040 6040 6040 6030 260
599 20250408 104000 113635805 6040 6040 6040 6040 50
600 20250408 103900 113333805 6040 6030 6040 6030 71
601 20250408 103800 112905655 6040 6040 6040 6040 0
602 20250408 103700 112905655 6040 6040 6040 6040 40
603 20250408 103600 112664055 6035 6040 6040 6035 2
604 20250408 103500 112651980 6040 6030 6040 6030 71
605 20250408 103400 112223420 6030 6030 6030 6030 0
606 20250408 103300 112223420 6030 6030 6030 6030 0
607 20250408 103200 112223420 6030 6030 6030 6030 0
608 20250408 103100 112223420 6030 6030 6030 6030 0
609 20250408 103000 112223420 6030 6040 6040 6030 3
610 20250408 102900 112205310 6020 6020 6020 6020 32
611 20250408 102800 112012670 6040 6040 6040 6040 2
612 20250408 102700 112000590 6040 6040 6040 6040 0
613 20250408 102600 112000590 6040 6010 6040 6010 959
614 20250408 102500 106230040 6000 6000 6000 6000 0
615 20250408 102400 106230040 6000 6020 6020 6000 186
616 20250408 102300 105113240 6020 6020 6020 6020 0
617 20250408 102200 105113240 6020 6020 6020 6020 0
618 20250408 102100 105113240 6020 6020 6020 6020 0
619 20250408 102000 105113240 6020 6020 6020 6020 2
620 20250408 101900 105101200 6000 6010 6010 6000 472
621 20250408 101800 102268750 6020 6010 6020 6010 235
622 20250408 101700 100856380 6020 6000 6020 6000 12
623 20250408 101600 100784340 6020 6020 6020 6020 0
624 20250408 101500 100784340 6020 6000 6020 6000 550
625 20250408 101400 97482220 6000 6000 6000 6000 20
626 20250408 101300 97362220 6000 6000 6000 6000 6
627 20250408 101200 97326220 6000 5970 6000 5970 2285
628 20250408 101100 83662130 5970 5960 5970 5960 37
629 20250408 101000 83441600 5950 5950 5950 5950 0
630 20250408 100900 83441600 5950 5990 5990 5950 2938
631 20250408 100800 65917150 5990 5990 5990 5990 38
632 20250408 100700 65689530 6000 6000 6000 6000 20
633 20250408 100600 65569530 6010 6010 6010 6010 0
634 20250408 100500 65569530 6010 5990 6010 5990 72
635 20250408 100400 65138210 5990 5990 5990 5990 0
636 20250408 100300 65138210 5990 5990 6000 5990 220
637 20250408 100200 63818400 5970 5970 5970 5970 0
638 20250408 100100 63818400 5970 5970 5970 5970 1
639 20250408 100000 63812430 5970 5970 5970 5970 0
640 20250408 095900 63812430 5970 5980 5980 5970 300
641 20250408 095800 62020050 6000 6000 6000 6000 4
642 20250408 095700 61996050 5970 5970 5970 5970 0
643 20250408 095600 61996050 5970 5990 5990 5970 301
644 20250408 095500 60195980 5990 5990 5990 5990 50
645 20250408 095400 59896480 6000 6000 6000 6000 20
646 20250408 095300 59776480 6000 6000 6000 6000 1
647 20250408 095200 59770480 5990 5990 5990 5990 66
648 20250408 095100 59375140 6010 6010 6010 6010 100
649 20250408 095000 58774140 6010 6000 6010 6000 3
650 20250408 094900 58756130 5970 5980 5980 5970 8
651 20250408 094800 58708300 5970 5970 5970 5970 1
652 20250408 094700 58702330 5980 6000 6000 5960 915
653 20250408 094600 53232270 6000 6000 6000 6000 0
654 20250408 094500 53232270 6000 6010 6010 6000 3
655 20250408 094400 53214250 6000 6010 6010 6000 271
656 20250408 094300 51588240 6010 6010 6010 6010 2
657 20250408 094200 51576220 6010 6000 6010 6000 195
658 20250408 094100 50406200 6000 5990 6000 5990 4
659 20250408 094000 50382220 5980 5980 5980 5980 20
660 20250408 093900 50262620 5980 5990 5990 5980 55
661 20250408 093800 49933220 5990 5990 5990 5990 193
662 20250408 093700 48777150 6000 6000 6010 6000 169
663 20250408 093600 47763130 6000 6010 6010 6000 47
664 20250408 093500 47480990 6010 5990 6010 5990 32
665 20250408 093400 47289280 6000 5990 6000 5990 153
666 20250408 093300 46371810 5990 6000 6010 5990 424
667 20250408 093200 43830800 6010 6010 6010 6010 215
668 20250408 093100 42538650 6010 6020 6020 6010 30
669 20250408 093000 42358300 6010 6020 6020 6010 336
670 20250408 092900 40336590 6020 6020 6020 6020 22
671 20250408 092800 40204150 6010 6010 6010 6010 101
672 20250408 092700 39597140 6020 6010 6020 6010 4
673 20250408 092600 39573080 6020 6020 6020 6020 4
674 20250408 092500 39549000 6020 5990 6020 5990 10
675 20250408 092400 39489040 5990 5990 5990 5990 174
676 20250408 092300 38446780 6000 6020 6020 6000 202
677 20250408 092200 37233740 5990 5990 5990 5990 186
678 20250408 092100 36119600 6020 6010 6020 5980 1050
679 20250408 092000 29833710 5990 5990 5990 5990 50
680 20250408 091900 29534210 5990 6000 6020 5990 15
681 20250408 091800 29444290 5990 6000 6000 5990 527
682 20250408 091700 26287360 6000 6000 6000 6000 5
683 20250408 091600 26257360 5990 5990 5990 5990 380
684 20250408 091500 23981160 6020 6000 6020 6000 81
685 20250408 091400 23495080 6020 6020 6020 6020 0
686 20250408 091300 23495080 6020 6000 6020 6000 352
687 20250408 091200 21383040 6030 6000 6030 6000 4
688 20250408 091100 21358980 6040 6040 6040 6040 0
689 20250408 091000 21358980 6040 6010 6040 6010 453
690 20250408 090900 18625660 5990 5990 5990 5990 110
691 20250408 090800 17966760 5980 6010 6010 5980 900
692 20250408 090700 12577440 6040 6040 6040 6040 5
693 20250408 090600 12547240 6040 6050 6050 6040 8
694 20250408 090500 12498890 6040 6040 6040 6040 310
695 20250408 090400 10626490 6060 5990 6060 5990 524
696 20250408 090300 7486980 6010 5990 6010 5980 103
697 20250408 090200 6870970 6010 6000 6010 6000 3
698 20250408 090100 6852960 6020 6020 6020 6000 347
699 20250408 090000 4766840 6060 6010 6060 6000 792