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

721
348210/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,205900,1931060200,53100,53100,53100,53100,1389
20250408,205800,1931060200,53100,53100,53100,53100,0
20250408,205700,1931060200,53100,53100,53100,53100,0
20250408,205600,1931060200,53100,53100,53100,53100,0
20250408,205500,1931060200,53100,53100,53100,53100,0
20250408,205400,1931060200,53100,53100,53100,53100,0
20250408,205300,1931060200,53100,53100,53100,53100,0
20250408,205200,1931060200,53100,53100,53100,53100,0
20250408,205100,1931060200,53100,53100,53100,53100,0
20250408,205000,1931060200,53100,53100,53100,53100,0
20250408,204900,1931060200,53100,53100,53100,53100,0
20250408,204800,1931060200,53100,53100,53100,53100,0
20250408,204700,1931060200,53100,53100,53100,53100,0
20250408,204600,1931060200,53100,53100,53100,53100,0
20250408,204500,1931060200,53100,53100,53100,53100,0
20250408,204400,1931060200,53100,53100,53100,53100,0
20250408,204300,1931060200,53100,53100,53100,53100,0
20250408,204200,1931060200,53100,53100,53100,53100,0
20250408,204100,1931060200,53100,53100,53100,53100,0
20250408,204000,1931060200,53100,53100,53100,53100,0
20250408,203900,1931060200,53100,53100,53100,53100,0
20250408,203800,1931060200,53100,53100,53100,53100,0
20250408,203700,1931060200,53100,53100,53100,53100,0
20250408,203600,1931060200,53100,53100,53100,53100,0
20250408,203500,1931060200,53100,53100,53100,53100,0
20250408,203400,1931060200,53100,53100,53100,53100,0
20250408,203300,1931060200,53100,53100,53100,53100,0
20250408,203200,1931060200,53100,53100,53100,53100,0
20250408,203100,1931060200,53100,53100,53100,53100,0
20250408,203000,1931060200,53100,53100,53100,53100,0
20250408,202900,1931060200,53100,53100,53100,53100,1389
20250408,202800,1931060200,53100,53100,53100,53100,0
20250408,202700,1931060200,53100,53100,53100,53100,0
20250408,202600,1931060200,53100,53100,53100,53100,0
20250408,202500,1931060200,53100,53100,53100,53100,0
20250408,202400,1931060200,53100,53100,53100,53100,0
20250408,202300,1931060200,53100,53100,53100,53100,0
20250408,202200,1931060200,53100,53100,53100,53100,0
20250408,202100,1931060200,53100,53100,53100,53100,0
20250408,202000,1931060200,53100,53100,53100,53100,0
20250408,201900,1931060200,53100,53100,53100,53100,0
20250408,201800,1931060200,53100,53100,53100,53100,0
20250408,201700,1931060200,53100,53100,53100,53100,0
20250408,201600,1931060200,53100,53100,53100,53100,0
20250408,201500,1931060200,53100,53100,53100,53100,0
20250408,201400,1931060200,53100,53100,53100,53100,0
20250408,201300,1931060200,53100,53100,53100,53100,0
20250408,201200,1931060200,53100,53100,53100,53100,0
20250408,201100,1931060200,53100,53100,53100,53100,0
20250408,201000,1931060200,53100,53100,53100,53100,0
20250408,200900,1931060200,53100,53100,53100,53100,0
20250408,200800,1931060200,53100,53100,53100,53100,0
20250408,200700,1931060200,53100,53100,53100,53100,0
20250408,200600,1931060200,53100,53100,53100,53100,0
20250408,200500,1931060200,53100,53100,53100,53100,0
20250408,200400,1931060200,53100,53100,53100,53100,0
20250408,200300,1931060200,53100,53100,53100,53100,0
20250408,200200,1931060200,53100,53100,53100,53100,0
20250408,200100,1931060200,53100,53100,53100,53100,0
20250408,200000,1931060200,53100,53100,53100,53100,0
20250408,195900,1931060200,53100,53100,53100,53100,1389
20250408,195800,1931060200,53100,53100,53100,53100,0
20250408,195700,1931060200,53100,53100,53100,53100,0
20250408,195600,1931060200,53100,53100,53100,53100,0
20250408,195500,1931060200,53100,53100,53100,53100,0
20250408,195400,1931060200,53100,53100,53100,53100,0
20250408,195300,1931060200,53100,53100,53100,53100,0
20250408,195200,1931060200,53100,53100,53100,53100,0
20250408,195100,1931060200,53100,53100,53100,53100,0
20250408,195000,1931060200,53100,53100,53100,53100,0
20250408,194900,1931060200,53100,53100,53100,53100,0
20250408,194800,1931060200,53100,53100,53100,53100,0
20250408,194700,1931060200,53100,53100,53100,53100,0
20250408,194600,1931060200,53100,53100,53100,53100,0
20250408,194500,1931060200,53100,53100,53100,53100,0
20250408,194400,1931060200,53100,53100,53100,53100,0
20250408,194300,1931060200,53100,53100,53100,53100,0
20250408,194200,1931060200,53100,53100,53100,53100,0
20250408,194100,1931060200,53100,53100,53100,53100,0
20250408,194000,1931060200,53100,53100,53100,53100,0
20250408,193900,1931060200,53100,53100,53100,53100,0
20250408,193800,1931060200,53100,53100,53100,53100,0
20250408,193700,1931060200,53100,53100,53100,53100,0
20250408,193600,1931060200,53100,53100,53100,53100,0
20250408,193500,1931060200,53100,53100,53100,53100,0
20250408,193400,1931060200,53100,53100,53100,53100,0
20250408,193300,1931060200,53100,53100,53100,53100,0
20250408,193200,1931060200,53100,53100,53100,53100,0
20250408,193100,1931060200,53100,53100,53100,53100,0
20250408,193000,1931060200,53100,53100,53100,53100,0
20250408,192900,1931060200,53100,53100,53100,53100,1389
20250408,192800,1931060200,53100,53100,53100,53100,0
20250408,192700,1931060200,53100,53100,53100,53100,0
20250408,192600,1931060200,53100,53100,53100,53100,0
20250408,192500,1931060200,53100,53100,53100,53100,0
20250408,192400,1931060200,53100,53100,53100,53100,0
20250408,192300,1931060200,53100,53100,53100,53100,0
20250408,192200,1931060200,53100,53100,53100,53100,0
20250408,192100,1931060200,53100,53100,53100,53100,0
20250408,192000,1931060200,53100,53100,53100,53100,0
20250408,191900,1931060200,53100,53100,53100,53100,0
20250408,191800,1931060200,53100,53100,53100,53100,0
20250408,191700,1931060200,53100,53100,53100,53100,0
20250408,191600,1931060200,53100,53100,53100,53100,0
20250408,191500,1931060200,53100,53100,53100,53100,0
20250408,191400,1931060200,53100,53100,53100,53100,0
20250408,191300,1931060200,53100,53100,53100,53100,0
20250408,191200,1931060200,53100,53100,53100,53100,0
20250408,191100,1931060200,53100,53100,53100,53100,0
20250408,191000,1931060200,53100,53100,53100,53100,0
20250408,190900,1931060200,53100,53100,53100,53100,0
20250408,190800,1931060200,53100,53100,53100,53100,0
20250408,190700,1931060200,53100,53100,53100,53100,0
20250408,190600,1931060200,53100,53100,53100,53100,0
20250408,190500,1931060200,53100,53100,53100,53100,0
20250408,190400,1931060200,53100,53100,53100,53100,0
20250408,190300,1931060200,53100,53100,53100,53100,0
20250408,190200,1931060200,53100,53100,53100,53100,0
20250408,190100,1931060200,53100,53100,53100,53100,0
20250408,190000,1931060200,53100,53100,53100,53100,0
20250408,185900,1931060200,53100,53100,53100,53100,1389
20250408,185800,1931060200,53100,53100,53100,53100,0
20250408,185700,1931060200,53100,53100,53100,53100,0
20250408,185600,1931060200,53100,53100,53100,53100,0
20250408,185500,1931060200,53100,53100,53100,53100,0
20250408,185400,1931060200,53100,53100,53100,53100,0
20250408,185300,1931060200,53100,53100,53100,53100,0
20250408,185200,1931060200,53100,53100,53100,53100,0
20250408,185100,1931060200,53100,53100,53100,53100,0
20250408,185000,1931060200,53100,53100,53100,53100,0
20250408,184900,1931060200,53100,53100,53100,53100,0
20250408,184800,1931060200,53100,53100,53100,53100,0
20250408,184700,1931060200,53100,53100,53100,53100,0
20250408,184600,1931060200,53100,53100,53100,53100,0
20250408,184500,1931060200,53100,53100,53100,53100,0
20250408,184400,1931060200,53100,53100,53100,53100,0
20250408,184300,1931060200,53100,53100,53100,53100,0
20250408,184200,1931060200,53100,53100,53100,53100,0
20250408,184100,1931060200,53100,53100,53100,53100,0
20250408,184000,1931060200,53100,53100,53100,53100,0
20250408,183900,1931060200,53100,53100,53100,53100,0
20250408,183800,1931060200,53100,53100,53100,53100,0
20250408,183700,1931060200,53100,53100,53100,53100,0
20250408,183600,1931060200,53100,53100,53100,53100,0
20250408,183500,1931060200,53100,53100,53100,53100,0
20250408,183400,1931060200,53100,53100,53100,53100,0
20250408,183300,1931060200,53100,53100,53100,53100,0
20250408,183200,1931060200,53100,53100,53100,53100,0
20250408,183100,1931060200,53100,53100,53100,53100,0
20250408,183000,1931060200,53100,53100,53100,53100,0
20250408,182900,1931060200,53100,53100,53100,53100,1389
20250408,182800,1931060200,53100,53100,53100,53100,0
20250408,182700,1931060200,53100,53100,53100,53100,0
20250408,182600,1931060200,53100,53100,53100,53100,0
20250408,182500,1931060200,53100,53100,53100,53100,0
20250408,182400,1931060200,53100,53100,53100,53100,0
20250408,182300,1931060200,53100,53100,53100,53100,0
20250408,182200,1931060200,53100,53100,53100,53100,0
20250408,182100,1931060200,53100,53100,53100,53100,0
20250408,182000,1931060200,53100,53100,53100,53100,0
20250408,181900,1931060200,53100,53100,53100,53100,0
20250408,181800,1931060200,53100,53100,53100,53100,0
20250408,181700,1931060200,53100,53100,53100,53100,0
20250408,181600,1931060200,53100,53100,53100,53100,0
20250408,181500,1931060200,53100,53100,53100,53100,0
20250408,181400,1931060200,53100,53100,53100,53100,0
20250408,181300,1931060200,53100,53100,53100,53100,0
20250408,181200,1931060200,53100,53100,53100,53100,0
20250408,181100,1931060200,53100,53100,53100,53100,0
20250408,181000,1931060200,53100,53100,53100,53100,0
20250408,180900,1931060200,53100,53100,53100,53100,0
20250408,180800,1931060200,53100,53100,53100,53100,0
20250408,180700,1931060200,53100,53100,53100,53100,0
20250408,180600,1931060200,53100,53100,53100,53100,0
20250408,180500,1931060200,53100,53100,53100,53100,0
20250408,180400,1931060200,53100,53100,53100,53100,0
20250408,180300,1931060200,53100,53100,53100,53100,0
20250408,180200,1931060200,53100,53100,53100,53100,0
20250408,180100,1931060200,53100,53100,53100,53100,0
20250408,180000,1931060200,53100,53100,53100,53100,0
20250408,175900,1931060200,53100,53100,53100,53100,1389
20250408,175800,1931060200,53100,53100,53100,53100,0
20250408,175700,1931060200,53100,53100,53100,53100,0
20250408,175600,1931060200,53100,53100,53100,53100,0
20250408,175500,1931060200,53100,53100,53100,53100,0
20250408,175400,1931060200,53100,53100,53100,53100,0
20250408,175300,1931060200,53100,53100,53100,53100,0
20250408,175200,1931060200,53100,53100,53100,53100,0
20250408,175100,1931060200,53100,53100,53100,53100,0
20250408,175000,1931060200,53100,53100,53100,53100,0
20250408,174900,1931060200,53100,53100,53100,53100,0
20250408,174800,1931060200,53100,53100,53100,53100,0
20250408,174700,1931060200,53100,53100,53100,53100,0
20250408,174600,1931060200,53100,53100,53100,53100,0
20250408,174500,1931060200,53100,53100,53100,53100,0
20250408,174400,1931060200,53100,53100,53100,53100,0
20250408,174300,1931060200,53100,53100,53100,53100,0
20250408,174200,1931060200,53100,53100,53100,53100,0
20250408,174100,1931060200,53100,53100,53100,53100,0
20250408,174000,1931060200,53100,53100,53100,53100,0
20250408,173900,1931060200,53100,53100,53100,53100,0
20250408,173800,1931060200,53100,53100,53100,53100,0
20250408,173700,1931060200,53100,53100,53100,53100,0
20250408,173600,1931060200,53100,53100,53100,53100,0
20250408,173500,1931060200,53100,53100,53100,53100,0
20250408,173400,1931060200,53100,53100,53100,53100,0
20250408,173300,1931060200,53100,53100,53100,53100,0
20250408,173200,1931060200,53100,53100,53100,53100,0
20250408,173100,1931060200,53100,53100,53100,53100,0
20250408,173000,1931060200,53100,53100,53100,53100,0
20250408,172900,1931060200,53100,53100,53100,53100,1389
20250408,172800,1931060200,53100,53100,53100,53100,0
20250408,172700,1931060200,53100,53100,53100,53100,0
20250408,172600,1931060200,53100,53100,53100,53100,0
20250408,172500,1931060200,53100,53100,53100,53100,0
20250408,172400,1931060200,53100,53100,53100,53100,0
20250408,172300,1931060200,53100,53100,53100,53100,0
20250408,172200,1931060200,53100,53100,53100,53100,0
20250408,172100,1931060200,53100,53100,53100,53100,0
20250408,172000,1931060200,53100,53100,53100,53100,0
20250408,171900,1931060200,53100,53100,53100,53100,0
20250408,171800,1931060200,53100,53100,53100,53100,0
20250408,171700,1931060200,53100,53100,53100,53100,0
20250408,171600,1931060200,53100,53100,53100,53100,0
20250408,171500,1931060200,53100,53100,53100,53100,0
20250408,171400,1931060200,53100,53100,53100,53100,0
20250408,171300,1931060200,53100,53100,53100,53100,0
20250408,171200,1931060200,53100,53100,53100,53100,0
20250408,171100,1931060200,53100,53100,53100,53100,0
20250408,171000,1931060200,53100,53100,53100,53100,0
20250408,170900,1931060200,53100,53100,53100,53100,0
20250408,170800,1931060200,53100,53100,53100,53100,0
20250408,170700,1931060200,53100,53100,53100,53100,0
20250408,170600,1931060200,53100,53100,53100,53100,0
20250408,170500,1931060200,53100,53100,53100,53100,0
20250408,170400,1931060200,53100,53100,53100,53100,0
20250408,170300,1931060200,53100,53100,53100,53100,0
20250408,170200,1931060200,53100,53100,53100,53100,0
20250408,170100,1931060200,53100,53100,53100,53100,0
20250408,170000,1931060200,53100,53100,53100,53100,0
20250408,165900,1931060200,53100,53100,53100,53100,1389
20250408,165800,1931060200,53100,53100,53100,53100,0
20250408,165700,1931060200,53100,53100,53100,53100,0
20250408,165600,1931060200,53100,53100,53100,53100,0
20250408,165500,1931060200,53100,53100,53100,53100,0
20250408,165400,1931060200,53100,53100,53100,53100,0
20250408,165300,1931060200,53100,53100,53100,53100,0
20250408,165200,1931060200,53100,53100,53100,53100,0
20250408,165100,1931060200,53100,53100,53100,53100,0
20250408,165000,1931060200,53100,53100,53100,53100,0
20250408,164900,1931060200,53100,53100,53100,53100,0
20250408,164800,1931060200,53100,53100,53100,53100,0
20250408,164700,1931060200,53100,53100,53100,53100,0
20250408,164600,1931060200,53100,53100,53100,53100,0
20250408,164500,1931060200,53100,53100,53100,53100,0
20250408,164400,1931060200,53100,53100,53100,53100,0
20250408,164300,1931060200,53100,53100,53100,53100,0
20250408,164200,1931060200,53100,53100,53100,53100,0
20250408,164100,1931060200,53100,53100,53100,53100,0
20250408,164000,1931060200,53100,53100,53100,53100,0
20250408,163900,1931060200,53100,53100,53100,53100,0
20250408,163800,1931060200,53100,53100,53100,53100,0
20250408,163700,1931060200,53100,53100,53100,53100,0
20250408,163600,1931060200,53100,53100,53100,53100,0
20250408,163500,1931060200,53100,53100,53100,53100,0
20250408,163400,1931060200,53100,53100,53100,53100,0
20250408,163300,1931060200,53100,53100,53100,53100,0
20250408,163200,1931060200,53100,53100,53100,53100,0
20250408,163100,1931060200,53100,53100,53100,53100,0
20250408,163000,1931060200,53100,53100,53100,53100,0
20250408,162900,1931060200,53100,53100,53100,53100,1389
20250408,162800,1931060200,53100,53100,53100,53100,0
20250408,162700,1931060200,53100,53100,53100,53100,0
20250408,162600,1931060200,53100,53100,53100,53100,0
20250408,162500,1931060200,53100,53100,53100,53100,0
20250408,162400,1931060200,53100,53100,53100,53100,0
20250408,162300,1931060200,53100,53100,53100,53100,0
20250408,162200,1931060200,53100,53100,53100,53100,0
20250408,162100,1931060200,53100,53100,53100,53100,0
20250408,162000,1931060200,53100,53100,53100,53100,0
20250408,161900,1931060200,53100,53100,53100,53100,0
20250408,161800,1931060200,53100,53100,53100,53100,0
20250408,161700,1931060200,53100,53100,53100,53100,0
20250408,161600,1931060200,53100,53100,53100,53100,0
20250408,161500,1931060200,53100,53100,53100,53100,0
20250408,161400,1931060200,53100,53100,53100,53100,0
20250408,161300,1931060200,53100,53100,53100,53100,0
20250408,161200,1931060200,53100,53100,53100,53100,0
20250408,161100,1931060200,53100,53100,53100,53100,0
20250408,161000,1931060200,53100,53100,53100,53100,0
20250408,160900,1931060200,53100,53100,53100,53100,0
20250408,160800,1931060200,53100,53100,53100,53100,0
20250408,160700,1931060200,53100,53100,53100,53100,0
20250408,160600,1931060200,53100,53100,53100,53100,0
20250408,160500,1931060200,53100,53100,53100,53100,0
20250408,160400,1931060200,53100,53100,53100,53100,0
20250408,160300,1931060200,53100,53100,53100,53100,0
20250408,160200,1931060200,53100,53100,53100,53100,0
20250408,160100,1931060200,53100,53100,53100,53100,0
20250408,160000,1931060200,53100,53100,53100,53100,0
20250408,155900,1931060200,53100,53100,53100,53100,1389
20250408,155800,1931060200,53100,53100,53100,53100,0
20250408,155700,1931060200,53100,53100,53100,53100,0
20250408,155600,1931060200,53100,53100,53100,53100,0
20250408,155500,1931060200,53100,53100,53100,53100,0
20250408,155400,1931060200,53100,53100,53100,53100,0
20250408,155300,1931060200,53100,53100,53100,53100,0
20250408,155200,1931060200,53100,53100,53100,53100,0
20250408,155100,1931060200,53100,53100,53100,53100,0
20250408,155000,1931060200,53100,53100,53100,53100,0
20250408,154900,1931060200,53100,53100,53100,53100,0
20250408,154800,1931060200,53100,53100,53100,53100,0
20250408,154700,1931060200,53100,53100,53100,53100,0
20250408,154600,1931060200,53100,53100,53100,53100,0
20250408,154500,1931060200,53100,53100,53100,53100,0
20250408,154400,1931060200,53100,53100,53100,53100,0
20250408,154300,1931060200,53100,53100,53100,53100,0
20250408,154200,1931060200,53100,53100,53100,53100,0
20250408,154100,1931060200,53100,53100,53100,53100,0
20250408,154000,1931060200,53100,53100,53100,53100,0
20250408,153900,1931060200,53100,53100,53100,53100,0
20250408,153800,1931060200,53100,53100,53100,53100,0
20250408,153700,1931060200,53100,53100,53100,53100,0
20250408,153600,1931060200,53100,53100,53100,53100,0
20250408,153500,1931060200,53100,53100,53100,53100,0
20250408,153400,1931060200,53100,53100,53100,53100,0
20250408,153300,1931060200,53100,53100,53100,53100,0
20250408,153200,1931060200,53100,53100,53100,53100,0
20250408,153100,1931060200,53100,53100,53100,53100,0
20250408,153000,1931060200,53100,53100,53100,53100,1389
20250408,152900,1857304300,53100,53100,53100,53100,0
20250408,152800,1857304300,53100,53100,53100,53100,0
20250408,152700,1857304300,53100,53100,53100,53100,0
20250408,152600,1857304300,53100,53100,53100,53100,0
20250408,152500,1857304300,53100,53100,53100,53100,0
20250408,152400,1857304300,53100,53100,53100,53100,0
20250408,152300,1857304300,53100,53100,53100,53100,0
20250408,152200,1857304300,53100,53100,53100,53100,0
20250408,152100,1857304300,53100,53100,53100,53100,0
20250408,152000,1857304300,53100,53100,53100,53100,0
20250408,151900,1857304300,53100,53200,53200,53100,26
20250408,151800,1855921700,53200,53300,53300,53100,82
20250408,151700,1851563400,53200,53200,53300,53200,36
20250408,151600,1849647100,53200,53300,53300,53100,28
20250408,151500,1848157400,53400,53100,53400,53100,91
20250408,151400,1843317200,53100,53300,53300,53100,189
20250408,151300,1833258600,53300,53300,53400,53300,68
20250408,151200,1829633100,53300,53200,53400,53200,97
20250408,151100,1824462100,53200,53100,53300,53100,30
20250408,151000,1822865200,53100,53300,53400,53100,112
20250408,150900,1816896100,53300,53400,53400,53300,34
20250408,150800,1815081300,53300,53300,53400,53300,107
20250408,150700,1809376000,53400,53300,53400,53200,224
20250408,150600,1797435700,53200,53300,53300,53200,19
20250408,150500,1796423700,53300,53300,53300,53200,30
20250408,150400,1794825200,53200,53250,53300,53200,94
20250408,150300,1789820000,53200,53200,53200,53200,29
20250408,150200,1788277200,53200,53200,53300,53200,99
20250408,150100,1783006500,53200,53000,53200,53000,8
20250408,150000,1782581500,53000,53000,53000,53000,28
20250408,145900,1781097500,53000,53300,53300,53000,200
20250408,145800,1770455300,53200,53200,53200,53200,48
20250408,145700,1767901700,53200,53200,53200,53200,18
20250408,145600,1766944100,53200,53200,53200,53200,103
20250408,145500,1761464500,53200,53300,53300,52900,695
20250408,145400,1724469900,53400,53400,53400,53300,171
20250408,145300,1715343100,53400,53100,53400,53100,47
20250408,145200,1712841700,53100,53200,53300,53100,118
20250408,145100,1706564400,53200,52900,53200,52900,180
20250408,145000,1697018600,52900,53000,53000,52900,10
20250408,144900,1696489500,52800,53000,53000,52800,11
20250408,144800,1695908100,52900,52800,52900,52800,57
20250408,144700,1692896500,52800,52800,52800,52800,8
20250408,144600,1692474100,52800,52800,52800,52800,34
20250408,144500,1690678900,52800,52800,52800,52800,12
20250408,144400,1690045300,52800,53000,53000,52800,212
20250408,144300,1678813700,53000,53100,53100,53000,36
20250408,144200,1676905600,53000,53100,53100,53000,30
20250408,144100,1675312700,53000,53000,53000,53000,34
20250408,144000,1673510700,53000,53000,53100,53000,163
20250408,143900,1664871100,53000,53000,53000,53000,45
20250408,143800,1662486100,52900,53200,53200,52900,77
20250408,143700,1658399200,53200,53200,53200,53200,39
20250408,143600,1656324400,52900,53200,53200,52900,89
20250408,143500,1651595900,53200,53000,53200,53000,200
20250408,143400,1640990600,52700,53000,53000,52700,147
20250408,143300,1633238500,53100,53100,53100,53100,0
20250408,143200,1633238500,53100,53100,53200,53100,111
20250408,143100,1627343900,53100,52800,53100,52800,177
20250408,143000,1617968400,52700,52800,52800,52700,105
20250408,142900,1612426400,52800,52600,52800,52600,46
20250408,142800,1610003500,52800,52900,52900,52600,144
20250408,142700,1602406000,52900,52800,52900,52800,106
20250408,142600,1596805500,52800,52800,52800,52800,11
20250408,142500,1596224700,52900,52900,52900,52900,32
20250408,142400,1594531900,53000,53100,53100,53000,29
20250408,142300,1592994800,53100,52900,53100,52900,37
20250408,142200,1591032300,53000,52800,53000,52500,270
20250408,142100,1576800300,52900,52800,53000,52800,93
20250408,142000,1571880200,52800,52700,52800,52700,80
20250408,141900,1567663300,52600,52600,52600,52600,1
20250408,141800,1567610700,52700,52700,52700,52700,16
20250408,141700,1566767500,52700,52700,52700,52700,0
20250408,141600,1566767500,52700,52800,52800,52500,236
20250408,141500,1554351000,52800,52800,52800,52800,37
20250408,141400,1552397400,52700,52800,52800,52700,209
20250408,141300,1541366100,52700,52700,52800,52700,17
20250408,141200,1540470100,52700,52700,52800,52600,110
20250408,141100,1534673300,52700,52700,52800,52700,34
20250408,141000,1532881400,52700,52700,52700,52400,214
20250408,140900,1521624800,52700,52700,52700,52700,4
20250408,140800,1521414000,52800,52800,52800,52800,1
20250408,140700,1521361200,52700,52800,52800,52700,12
20250408,140600,1520727700,52800,52800,52800,52800,32
20250408,140500,1519038100,52900,52800,52900,52800,2
20250408,140400,1518932400,52900,52900,53000,52600,243
20250408,140300,1506105000,53000,53000,53000,52900,165
20250408,140200,1497366000,53000,53000,53000,53000,1
20250408,140100,1497313000,53000,53000,53100,53000,81
20250408,140000,1493019800,53000,52700,53000,52700,185
20250408,135900,1483266100,52700,52700,52700,52700,4
20250408,135800,1483055300,52700,52700,52700,52400,155
20250408,135700,1474928800,52800,52800,52900,52600,85
20250408,135600,1470447100,52700,52600,52800,52500,248
20250408,135500,1457391200,52700,52700,52700,52700,0
20250408,135400,1457391200,52700,52500,52700,52500,83
20250408,135300,1453028000,52700,52500,52700,52500,4
20250408,135200,1452817800,52500,52800,52900,52400,330
20250408,135100,1435464900,52700,52600,52900,52600,145
20250408,135000,1427818700,52700,52700,52700,52700,2
20250408,134900,1427713300,52500,52500,52700,52500,67
20250408,134800,1424192700,52600,52400,52600,52400,67
20250408,134700,1420669700,52500,52300,52500,52300,93
20250408,134600,1415789200,52300,52500,52600,52200,218
20250408,134500,1404367800,52500,52700,52700,52500,23
20250408,134400,1403157500,52600,52700,52700,52600,30
20250408,134300,1401579000,52500,52700,52800,52500,147
20250408,134200,1393845400,52700,52700,53100,52600,609
20250408,134100,1361696500,52700,52700,52700,52700,0
20250408,134000,1361696500,52700,52600,52700,52500,274
20250408,133900,1347294600,52600,52600,52600,52600,3
20250408,133800,1347136800,52600,52600,52600,52600,5
20250408,133700,1346873800,52700,52600,52700,52600,37
20250408,133600,1344927400,52600,52600,52700,52600,15
20250408,133500,1344137500,52600,52500,52700,52500,37
20250408,133400,1342194600,52500,52700,52700,52500,184
20250408,133300,1332517000,52800,52800,52800,52800,55
20250408,133200,1329613000,52900,52800,52900,52800,12
20250408,133100,1328979300,52800,52800,52800,52800,3
20250408,133000,1328820900,52800,52900,52900,52800,45
20250408,132900,1326444200,52900,52900,52900,52800,59
20250408,132800,1323323300,52800,52700,52800,52700,205
20250408,132700,1312516900,52900,52700,52900,52700,5
20250408,132600,1312253200,52700,52700,52700,52700,24
20250408,132500,1310988400,52700,52800,52800,52700,39
20250408,132400,1308929700,52900,52800,52900,52800,5
20250408,132300,1308665600,52800,53000,53000,52800,85
20250408,132200,1304162400,52900,53000,53000,52700,214
20250408,132100,1292844000,53000,53000,53000,53000,0
20250408,132000,1292844000,53000,52900,53000,52700,93
20250408,131900,1287928400,53000,52900,53000,52900,7
20250408,131800,1287558000,52900,52900,53000,52900,24
20250408,131700,1286287300,53000,53100,53100,52800,61
20250408,131600,1283055300,53000,53000,53000,52700,173
20250408,131500,1273918200,53100,53100,53100,53000,51
20250408,131400,1271210200,53200,53200,53200,53200,1
20250408,131300,1271157000,53200,53200,53200,53200,1
20250408,131200,1271103800,53200,53000,53300,53000,148
20250408,131100,1263240300,53000,52900,53000,52900,104
20250408,131000,1257730900,53000,53000,53000,52700,293
20250408,130900,1242235500,53000,52900,53000,52900,56
20250408,130800,1239267800,52900,52900,52900,52900,38
20250408,130700,1237257600,52900,53000,53100,52900,37
20250408,130600,1235297000,53000,52900,53000,52900,37
20250408,130500,1233336100,52900,52900,52900,52900,30
20250408,130400,1231749100,52900,53100,53100,52900,214
20250408,130300,1220409700,53000,53000,53000,53000,108
20250408,130200,1214685700,53000,53000,53000,53000,6
20250408,130100,1214367700,52900,52900,52900,52900,24
20250408,130000,1213098100,53000,53000,53000,53000,227
20250408,125900,1201067100,52900,53000,53000,52900,161
20250408,125800,1192535200,53000,53000,53000,52800,445
20250408,125700,1168958200,53100,53100,53100,53100,27
20250408,125600,1167524500,53200,53100,53200,53100,105
20250408,125500,1161948600,53100,53100,53100,53100,0
20250408,125400,1161948600,53100,53000,53100,53000,45
20250408,125300,1159561600,53100,53100,53100,53000,30
20250408,125200,1157971400,53000,52900,53100,52700,360
20250408,125100,1138947000,52900,53000,53000,52900,15
20250408,125000,1138153400,53000,53000,53000,53000,0
20250408,124900,1138153400,53000,53000,53000,52900,73
20250408,124800,1134285000,52800,52900,53000,52800,78
20250408,124700,1130159000,53000,53000,53000,52900,193
20250408,124600,1119931800,53100,53000,53100,53000,180
20250408,124500,1110391400,53100,53100,53100,53100,527
20250408,124400,1082407700,53000,53000,53000,53000,0
20250408,124300,1082407700,53000,53100,53100,53000,78
20250408,124200,1078266500,53100,53000,53100,53000,33
20250408,124100,1076517100,53100,53200,53200,53000,35
20250408,124000,1074661300,53100,53100,53100,53000,178
20250408,123900,1065220900,53100,53100,53100,53100,16
20250408,123800,1064371300,53100,53100,53100,53000,77
20250408,123700,1060283200,53000,53000,53000,53000,0
20250408,123600,1060283200,53000,53200,53200,53000,480
20250408,123500,1034754300,53200,53200,53200,53200,23
20250408,123400,1033530700,53300,53200,53300,53000,228
20250408,123300,1021419300,53300,53300,53300,53300,6
20250408,123200,1021099500,53300,53200,53300,53200,67
20250408,123100,1017533900,53100,53200,53200,53000,87
20250408,123000,1012914000,53200,53100,53200,53100,37
20250408,122900,1010948300,53000,53000,53000,53000,64
20250408,122800,1007556300,53000,53300,53300,53000,195
20250408,122700,997202500,53200,53200,53200,53200,78
20250408,122600,993052900,53200,53200,53200,53200,32
20250408,122500,991350500,53200,53100,53200,53100,23
20250408,122400,990128300,53200,53300,53300,53200,29
20250408,122300,988585100,53300,53200,53300,53200,33
20250408,122200,986829000,53000,53200,53200,53000,194
20250408,122100,976526000,53300,53200,53300,53200,14
20250408,122000,975780700,53300,53200,53300,53200,116
20250408,121900,969606300,53200,53100,53200,53100,33
20250408,121800,967853500,53200,53200,53200,53200,5
20250408,121700,967587500,53100,53200,53200,53100,10
20250408,121600,967056400,53100,53100,53300,53000,322
20250408,121500,949959700,53300,53300,53300,53300,5
20250408,121400,949693200,53200,53300,53300,53200,34
20250408,121300,947883900,53300,53400,53400,53300,20
20250408,121200,946817300,53300,53500,53500,53200,121
20250408,121100,940360000,53500,53500,53500,53500,4
20250408,121000,940146000,53400,53500,53500,53400,230
20250408,120900,927863300,53500,53500,53500,53500,10
20250408,120800,927328300,53500,53500,53500,53500,10
20250408,120700,926793300,53500,53500,53500,53400,81
20250408,120600,922461200,53500,53500,53500,53500,52
20250408,120500,919679200,53600,53400,53600,53400,9
20250408,120400,919197800,53400,53600,53600,53400,271
20250408,120300,904707400,53600,53600,53600,53600,7
20250408,120200,904332200,53600,53400,53600,53400,117
20250408,120100,898079200,53500,53500,53500,53500,1
20250408,120000,898025700,53500,53400,53500,53400,30
20250408,115900,896423300,53400,53700,53700,53400,305
20250408,115800,880080600,53600,53700,53700,53600,216
20250408,115700,868502800,53700,53700,53700,53700,7
20250408,115600,868126900,53700,53600,53700,53600,35
20250408,115500,866250800,53600,53600,53600,53600,20
20250408,115400,865178800,53700,53700,53700,53700,0
20250408,115300,865178800,53700,53600,53700,53600,21
20250408,115200,864053100,53600,53800,53800,53400,634
20250408,115100,830030400,53900,53800,53900,53800,122
20250408,115000,823465400,53800,53800,53800,53800,3
20250408,114900,823304000,53800,53800,53800,53800,3
20250408,114800,823142600,53600,53800,53800,53600,8
20250408,114700,822713400,53700,53800,53800,53600,39
20250408,114600,820621600,53700,53800,53900,53500,236
20250408,114500,807968900,53900,53700,53900,53700,90
20250408,114400,803129600,53800,53700,53900,53700,53
20250408,114300,800279700,53900,53900,53900,53700,65
20250408,114200,796779000,53700,53900,53900,53700,173
20250408,114100,787461000,54000,53900,54000,53900,2
20250408,114000,787353100,54000,54000,54100,54000,17
20250408,113900,786434100,54000,54000,54000,54000,4
20250408,113800,786218100,54000,54100,54100,53800,253
20250408,113700,772556800,54100,54100,54100,54100,2
20250408,113600,772448600,54100,54100,54100,54100,6
20250408,113500,772124000,54000,54200,54200,54000,69
20250408,113400,768394300,54100,54000,54100,53900,164
20250408,113300,759526900,53900,54000,54000,53900,103
20250408,113200,753974800,54100,54100,54100,54100,1
20250408,113100,753920700,54100,54100,54100,54100,3
20250408,113000,753758400,54100,54100,54100,54000,163
20250408,112900,744946300,54100,54100,54100,54100,2
20250408,112800,744838100,54100,54200,54200,54050,54
20250408,112700,741916800,54000,54100,54200,54000,87
20250408,112600,737210600,54100,54000,54100,54000,56
20250408,112500,734185700,54000,54000,54000,54000,0
20250408,112400,734185700,54000,54000,54000,54000,6
20250408,112300,733861700,54000,54100,54100,54000,70
20250408,112200,730081600,54100,54000,54100,54000,42
20250408,112100,727813500,54000,54000,54000,54000,0
20250408,112000,727813500,54000,54000,54000,54000,185
20250408,111900,717823500,54000,54000,54000,54000,1
20250408,111800,717769500,53900,54000,54000,53800,106
20250408,111700,712056800,54000,54000,54000,54000,0
20250408,111600,712056800,54000,54000,54000,53900,181
20250408,111500,702300300,53900,53900,53900,53900,1
20250408,111400,702246400,54000,54000,54000,54000,200
20250408,111300,691446400,54000,53900,54000,53900,30
20250408,111200,689828600,53800,53600,53800,53500,496
20250408,111100,663239400,53700,53800,53800,53400,679
20250408,111000,626933800,53700,53800,53800,53500,548
20250408,110900,597595000,53600,53600,53600,53600,20
20250408,110800,596523000,53600,53800,53800,53600,160
20250408,110700,587930000,54000,54100,54100,54000,17
20250408,110600,587011200,53800,54100,54200,53700,277
20250408,110500,572078300,54100,54000,54200,53900,176
20250408,110400,562572300,53900,53800,53900,53800,37
20250408,110300,560579600,53800,53800,53800,53800,20
20250408,110200,559503600,53900,53900,54000,53700,124
20250408,110100,552819700,54000,53800,54000,53800,142
20250408,110000,545168700,53900,53900,53900,53800,41
20250408,105900,542959200,53900,53900,53900,53900,1
20250408,105800,542905300,53900,53900,53900,53900,0
20250408,105700,542905300,53900,53900,53900,53900,115
20250408,105600,536706800,53800,53700,53800,53600,360
20250408,105500,517342700,53700,53600,53700,53600,154
20250408,105400,509073000,53700,53700,53700,53700,2
20250408,105300,508965600,53700,53600,53700,53600,5
20250408,105200,508697300,53600,53600,53600,53600,199
20250408,105100,498030900,53700,53600,53700,53600,450
20250408,105000,473910800,53600,53600,53600,53600,1
20250408,104900,473857200,53500,53500,53500,53500,35
20250408,104800,471984700,53500,53500,53500,53500,0
20250408,104700,471984700,53500,53500,53500,53500,1
20250408,104600,471931200,53500,53500,53500,53300,196
20250408,104500,461472600,53600,53600,53600,53600,5
20250408,104400,461204600,53600,53600,53700,53600,103
20250408,104300,455683600,53600,53600,53600,53600,9
20250408,104200,455201200,53500,53500,53500,53500,2
20250408,104100,455094200,53500,53600,53600,53500,46
20250408,104000,452628900,53600,53500,53600,53500,113
20250408,103900,446574500,53500,53500,53500,53400,26
20250408,103800,445185900,53400,53400,53400,53400,12
20250408,103700,444545100,53500,53300,53500,53300,149
20250408,103600,436583700,53300,53300,53300,53300,68
20250408,103500,432959300,53400,53400,53400,53400,0
20250408,103400,432959300,53400,53400,53400,53400,5
20250408,103300,432692300,53400,53400,53400,53400,0
20250408,103200,432692300,53400,53400,53400,53400,1
20250408,103100,432638900,53400,53300,53400,53300,11
20250408,103000,432052300,53400,53400,53400,53400,0
20250408,102900,432052300,53400,53400,53400,53300,111
20250408,102800,426125900,53500,53500,53500,53500,1
20250408,102700,426072400,53400,53500,53500,53400,38
20250408,102600,424040000,53400,53400,53400,53400,127
20250408,102500,417258200,53300,53200,53300,53200,104
20250408,102400,411716000,53200,53200,53200,53200,38
20250408,102300,409694400,53200,53300,53300,53200,42
20250408,102200,407459900,53300,53200,53400,53200,186
20250408,102100,397542000,53200,53100,53200,53100,15
20250408,102000,396745100,53100,53100,53100,52900,207
20250408,101900,385770100,52900,53100,53200,52900,104
20250408,101800,380258700,53100,53100,53100,53100,12
20250408,101700,379621500,53200,53000,53200,53000,6
20250408,101600,379302800,53000,53300,53300,53000,244
20250408,101500,366327100,53300,53200,53400,53200,118
20250408,101400,360032900,53200,53200,53200,53200,16
20250408,101300,359181700,53100,53200,53300,53100,42
20250408,101200,356947200,53200,53100,53200,53100,68
20250408,101100,353336300,53100,53100,53100,53100,1
20250408,101000,353283200,53000,52900,53100,52900,46
20250408,100900,350847100,52800,52900,52900,52800,115
20250408,100800,344766400,52900,53100,53100,52900,2
20250408,100700,344660400,53100,53000,53100,53000,14
20250408,100600,343917100,52900,53000,53100,52900,157
20250408,100500,335597400,53100,53100,53100,53100,8
20250408,100400,335172600,53100,53100,53100,53000,207
20250408,100300,324193600,53100,53300,53300,53100,2
20250408,100200,324087200,53300,53100,53300,53100,94
20250408,100100,319077400,53300,53300,53300,53300,1
20250408,100000,319024100,53300,53300,53300,53100,92
20250408,095900,314127400,53300,53400,53600,53300,59
20250408,095800,310976500,53300,53200,53300,53100,47
20250408,095700,308474700,53200,53500,53500,53200,37
20250408,095600,306499800,53400,53400,53500,53400,77
20250408,095500,302384900,53200,53300,53500,53200,40
20250408,095400,300250300,53500,53400,53500,53300,55
20250408,095300,297311900,53600,53600,53600,53600,1
20250408,095200,297258300,53600,53600,53600,53500,70
20250408,095100,293506900,53600,53600,53700,53600,101
20250408,095000,288093200,53600,53600,53600,53600,63
20250408,094900,284716400,53600,53600,53600,53600,1
20250408,094800,284662800,53600,53600,53600,53500,128
20250408,094700,277803100,53600,53600,53600,53600,1
20250408,094600,277749500,53500,53500,53500,53400,28
20250408,094500,276251700,53500,53200,53500,53200,40
20250408,094400,274117300,53200,53400,53400,53200,46
20250408,094300,271663900,53500,53400,53500,53400,31
20250408,094200,270006200,53400,53500,53500,53400,349
20250408,094100,251334900,53400,53300,53400,53300,143
20250408,094000,243705400,53300,53300,53400,53200,136
20250408,093900,236461100,53200,53100,53300,53100,64
20250408,093800,233053500,53100,53300,53400,53100,79
20250408,093700,228844700,53300,53300,53400,53300,6
20250408,093600,228524800,53300,53200,53300,53200,12
20250408,093500,227885300,53200,53400,53400,53200,32
20250408,093400,226179900,53400,53400,53400,53400,19
20250408,093300,225165300,53300,53300,53400,53200,17
20250408,093200,224259200,53400,53300,53400,53300,14
20250408,093100,223512000,53300,53400,53400,53200,322
20250408,093000,206356900,53500,53500,53600,53500,50
20250408,092900,203681600,53500,53600,53700,53500,235
20250408,092800,191079200,53600,53300,53600,53300,243
20250408,092700,178089300,53300,53300,53400,53300,9
20250408,092600,177609400,53300,53200,53400,53200,78
20250408,092500,173449200,53200,53200,53300,53100,120
20250408,092400,167064100,53200,53200,53200,53200,42
20250408,092300,164829700,53200,53200,53200,53200,10
20250408,092200,164297700,53300,53300,53300,53200,24
20250408,092100,163020700,53300,53300,53300,53200,4
20250408,092000,162807700,53300,53300,53300,53300,2
20250408,091900,162701100,53300,53200,53300,53200,51
20250408,091800,159983500,53200,53200,53400,53200,73
20250408,091700,156097400,53200,53300,53300,53100,103
20250408,091600,150616000,53400,53500,53500,53300,49
20250408,091500,148003000,53500,53400,53500,53300,162
20250408,091400,139351700,53400,53500,53700,53400,307
20250408,091300,122898300,53500,53300,53500,53300,35
20250408,091200,121026400,53300,53600,53600,53300,271
20250408,091100,106551500,53600,53500,53600,53500,90
20250408,091000,101732500,53600,53500,53700,53500,158
20250408,090900,93274700,53400,53400,53400,53400,0
20250408,090800,93274700,53400,53400,53400,53400,11
20250408,090700,92687300,53500,53400,53500,53300,124
20250408,090600,86067100,53400,53500,53500,53400,20
20250408,090500,84998700,53400,53500,53500,53200,147
20250408,090400,77139600,53500,53400,53500,53400,65
20250408,090300,73665500,52900,52900,52900,52900,0
20250408,090200,73665500,52900,53000,53400,52900,211
20250408,090100,62421300,53100,53400,53400,53000,352
20250408,090000,43694200,53500,53500,53800,53500,816
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 205900 1931060200 53100 53100 53100 53100 1389
3 20250408 205800 1931060200 53100 53100 53100 53100 0
4 20250408 205700 1931060200 53100 53100 53100 53100 0
5 20250408 205600 1931060200 53100 53100 53100 53100 0
6 20250408 205500 1931060200 53100 53100 53100 53100 0
7 20250408 205400 1931060200 53100 53100 53100 53100 0
8 20250408 205300 1931060200 53100 53100 53100 53100 0
9 20250408 205200 1931060200 53100 53100 53100 53100 0
10 20250408 205100 1931060200 53100 53100 53100 53100 0
11 20250408 205000 1931060200 53100 53100 53100 53100 0
12 20250408 204900 1931060200 53100 53100 53100 53100 0
13 20250408 204800 1931060200 53100 53100 53100 53100 0
14 20250408 204700 1931060200 53100 53100 53100 53100 0
15 20250408 204600 1931060200 53100 53100 53100 53100 0
16 20250408 204500 1931060200 53100 53100 53100 53100 0
17 20250408 204400 1931060200 53100 53100 53100 53100 0
18 20250408 204300 1931060200 53100 53100 53100 53100 0
19 20250408 204200 1931060200 53100 53100 53100 53100 0
20 20250408 204100 1931060200 53100 53100 53100 53100 0
21 20250408 204000 1931060200 53100 53100 53100 53100 0
22 20250408 203900 1931060200 53100 53100 53100 53100 0
23 20250408 203800 1931060200 53100 53100 53100 53100 0
24 20250408 203700 1931060200 53100 53100 53100 53100 0
25 20250408 203600 1931060200 53100 53100 53100 53100 0
26 20250408 203500 1931060200 53100 53100 53100 53100 0
27 20250408 203400 1931060200 53100 53100 53100 53100 0
28 20250408 203300 1931060200 53100 53100 53100 53100 0
29 20250408 203200 1931060200 53100 53100 53100 53100 0
30 20250408 203100 1931060200 53100 53100 53100 53100 0
31 20250408 203000 1931060200 53100 53100 53100 53100 0
32 20250408 202900 1931060200 53100 53100 53100 53100 1389
33 20250408 202800 1931060200 53100 53100 53100 53100 0
34 20250408 202700 1931060200 53100 53100 53100 53100 0
35 20250408 202600 1931060200 53100 53100 53100 53100 0
36 20250408 202500 1931060200 53100 53100 53100 53100 0
37 20250408 202400 1931060200 53100 53100 53100 53100 0
38 20250408 202300 1931060200 53100 53100 53100 53100 0
39 20250408 202200 1931060200 53100 53100 53100 53100 0
40 20250408 202100 1931060200 53100 53100 53100 53100 0
41 20250408 202000 1931060200 53100 53100 53100 53100 0
42 20250408 201900 1931060200 53100 53100 53100 53100 0
43 20250408 201800 1931060200 53100 53100 53100 53100 0
44 20250408 201700 1931060200 53100 53100 53100 53100 0
45 20250408 201600 1931060200 53100 53100 53100 53100 0
46 20250408 201500 1931060200 53100 53100 53100 53100 0
47 20250408 201400 1931060200 53100 53100 53100 53100 0
48 20250408 201300 1931060200 53100 53100 53100 53100 0
49 20250408 201200 1931060200 53100 53100 53100 53100 0
50 20250408 201100 1931060200 53100 53100 53100 53100 0
51 20250408 201000 1931060200 53100 53100 53100 53100 0
52 20250408 200900 1931060200 53100 53100 53100 53100 0
53 20250408 200800 1931060200 53100 53100 53100 53100 0
54 20250408 200700 1931060200 53100 53100 53100 53100 0
55 20250408 200600 1931060200 53100 53100 53100 53100 0
56 20250408 200500 1931060200 53100 53100 53100 53100 0
57 20250408 200400 1931060200 53100 53100 53100 53100 0
58 20250408 200300 1931060200 53100 53100 53100 53100 0
59 20250408 200200 1931060200 53100 53100 53100 53100 0
60 20250408 200100 1931060200 53100 53100 53100 53100 0
61 20250408 200000 1931060200 53100 53100 53100 53100 0
62 20250408 195900 1931060200 53100 53100 53100 53100 1389
63 20250408 195800 1931060200 53100 53100 53100 53100 0
64 20250408 195700 1931060200 53100 53100 53100 53100 0
65 20250408 195600 1931060200 53100 53100 53100 53100 0
66 20250408 195500 1931060200 53100 53100 53100 53100 0
67 20250408 195400 1931060200 53100 53100 53100 53100 0
68 20250408 195300 1931060200 53100 53100 53100 53100 0
69 20250408 195200 1931060200 53100 53100 53100 53100 0
70 20250408 195100 1931060200 53100 53100 53100 53100 0
71 20250408 195000 1931060200 53100 53100 53100 53100 0
72 20250408 194900 1931060200 53100 53100 53100 53100 0
73 20250408 194800 1931060200 53100 53100 53100 53100 0
74 20250408 194700 1931060200 53100 53100 53100 53100 0
75 20250408 194600 1931060200 53100 53100 53100 53100 0
76 20250408 194500 1931060200 53100 53100 53100 53100 0
77 20250408 194400 1931060200 53100 53100 53100 53100 0
78 20250408 194300 1931060200 53100 53100 53100 53100 0
79 20250408 194200 1931060200 53100 53100 53100 53100 0
80 20250408 194100 1931060200 53100 53100 53100 53100 0
81 20250408 194000 1931060200 53100 53100 53100 53100 0
82 20250408 193900 1931060200 53100 53100 53100 53100 0
83 20250408 193800 1931060200 53100 53100 53100 53100 0
84 20250408 193700 1931060200 53100 53100 53100 53100 0
85 20250408 193600 1931060200 53100 53100 53100 53100 0
86 20250408 193500 1931060200 53100 53100 53100 53100 0
87 20250408 193400 1931060200 53100 53100 53100 53100 0
88 20250408 193300 1931060200 53100 53100 53100 53100 0
89 20250408 193200 1931060200 53100 53100 53100 53100 0
90 20250408 193100 1931060200 53100 53100 53100 53100 0
91 20250408 193000 1931060200 53100 53100 53100 53100 0
92 20250408 192900 1931060200 53100 53100 53100 53100 1389
93 20250408 192800 1931060200 53100 53100 53100 53100 0
94 20250408 192700 1931060200 53100 53100 53100 53100 0
95 20250408 192600 1931060200 53100 53100 53100 53100 0
96 20250408 192500 1931060200 53100 53100 53100 53100 0
97 20250408 192400 1931060200 53100 53100 53100 53100 0
98 20250408 192300 1931060200 53100 53100 53100 53100 0
99 20250408 192200 1931060200 53100 53100 53100 53100 0
100 20250408 192100 1931060200 53100 53100 53100 53100 0
101 20250408 192000 1931060200 53100 53100 53100 53100 0
102 20250408 191900 1931060200 53100 53100 53100 53100 0
103 20250408 191800 1931060200 53100 53100 53100 53100 0
104 20250408 191700 1931060200 53100 53100 53100 53100 0
105 20250408 191600 1931060200 53100 53100 53100 53100 0
106 20250408 191500 1931060200 53100 53100 53100 53100 0
107 20250408 191400 1931060200 53100 53100 53100 53100 0
108 20250408 191300 1931060200 53100 53100 53100 53100 0
109 20250408 191200 1931060200 53100 53100 53100 53100 0
110 20250408 191100 1931060200 53100 53100 53100 53100 0
111 20250408 191000 1931060200 53100 53100 53100 53100 0
112 20250408 190900 1931060200 53100 53100 53100 53100 0
113 20250408 190800 1931060200 53100 53100 53100 53100 0
114 20250408 190700 1931060200 53100 53100 53100 53100 0
115 20250408 190600 1931060200 53100 53100 53100 53100 0
116 20250408 190500 1931060200 53100 53100 53100 53100 0
117 20250408 190400 1931060200 53100 53100 53100 53100 0
118 20250408 190300 1931060200 53100 53100 53100 53100 0
119 20250408 190200 1931060200 53100 53100 53100 53100 0
120 20250408 190100 1931060200 53100 53100 53100 53100 0
121 20250408 190000 1931060200 53100 53100 53100 53100 0
122 20250408 185900 1931060200 53100 53100 53100 53100 1389
123 20250408 185800 1931060200 53100 53100 53100 53100 0
124 20250408 185700 1931060200 53100 53100 53100 53100 0
125 20250408 185600 1931060200 53100 53100 53100 53100 0
126 20250408 185500 1931060200 53100 53100 53100 53100 0
127 20250408 185400 1931060200 53100 53100 53100 53100 0
128 20250408 185300 1931060200 53100 53100 53100 53100 0
129 20250408 185200 1931060200 53100 53100 53100 53100 0
130 20250408 185100 1931060200 53100 53100 53100 53100 0
131 20250408 185000 1931060200 53100 53100 53100 53100 0
132 20250408 184900 1931060200 53100 53100 53100 53100 0
133 20250408 184800 1931060200 53100 53100 53100 53100 0
134 20250408 184700 1931060200 53100 53100 53100 53100 0
135 20250408 184600 1931060200 53100 53100 53100 53100 0
136 20250408 184500 1931060200 53100 53100 53100 53100 0
137 20250408 184400 1931060200 53100 53100 53100 53100 0
138 20250408 184300 1931060200 53100 53100 53100 53100 0
139 20250408 184200 1931060200 53100 53100 53100 53100 0
140 20250408 184100 1931060200 53100 53100 53100 53100 0
141 20250408 184000 1931060200 53100 53100 53100 53100 0
142 20250408 183900 1931060200 53100 53100 53100 53100 0
143 20250408 183800 1931060200 53100 53100 53100 53100 0
144 20250408 183700 1931060200 53100 53100 53100 53100 0
145 20250408 183600 1931060200 53100 53100 53100 53100 0
146 20250408 183500 1931060200 53100 53100 53100 53100 0
147 20250408 183400 1931060200 53100 53100 53100 53100 0
148 20250408 183300 1931060200 53100 53100 53100 53100 0
149 20250408 183200 1931060200 53100 53100 53100 53100 0
150 20250408 183100 1931060200 53100 53100 53100 53100 0
151 20250408 183000 1931060200 53100 53100 53100 53100 0
152 20250408 182900 1931060200 53100 53100 53100 53100 1389
153 20250408 182800 1931060200 53100 53100 53100 53100 0
154 20250408 182700 1931060200 53100 53100 53100 53100 0
155 20250408 182600 1931060200 53100 53100 53100 53100 0
156 20250408 182500 1931060200 53100 53100 53100 53100 0
157 20250408 182400 1931060200 53100 53100 53100 53100 0
158 20250408 182300 1931060200 53100 53100 53100 53100 0
159 20250408 182200 1931060200 53100 53100 53100 53100 0
160 20250408 182100 1931060200 53100 53100 53100 53100 0
161 20250408 182000 1931060200 53100 53100 53100 53100 0
162 20250408 181900 1931060200 53100 53100 53100 53100 0
163 20250408 181800 1931060200 53100 53100 53100 53100 0
164 20250408 181700 1931060200 53100 53100 53100 53100 0
165 20250408 181600 1931060200 53100 53100 53100 53100 0
166 20250408 181500 1931060200 53100 53100 53100 53100 0
167 20250408 181400 1931060200 53100 53100 53100 53100 0
168 20250408 181300 1931060200 53100 53100 53100 53100 0
169 20250408 181200 1931060200 53100 53100 53100 53100 0
170 20250408 181100 1931060200 53100 53100 53100 53100 0
171 20250408 181000 1931060200 53100 53100 53100 53100 0
172 20250408 180900 1931060200 53100 53100 53100 53100 0
173 20250408 180800 1931060200 53100 53100 53100 53100 0
174 20250408 180700 1931060200 53100 53100 53100 53100 0
175 20250408 180600 1931060200 53100 53100 53100 53100 0
176 20250408 180500 1931060200 53100 53100 53100 53100 0
177 20250408 180400 1931060200 53100 53100 53100 53100 0
178 20250408 180300 1931060200 53100 53100 53100 53100 0
179 20250408 180200 1931060200 53100 53100 53100 53100 0
180 20250408 180100 1931060200 53100 53100 53100 53100 0
181 20250408 180000 1931060200 53100 53100 53100 53100 0
182 20250408 175900 1931060200 53100 53100 53100 53100 1389
183 20250408 175800 1931060200 53100 53100 53100 53100 0
184 20250408 175700 1931060200 53100 53100 53100 53100 0
185 20250408 175600 1931060200 53100 53100 53100 53100 0
186 20250408 175500 1931060200 53100 53100 53100 53100 0
187 20250408 175400 1931060200 53100 53100 53100 53100 0
188 20250408 175300 1931060200 53100 53100 53100 53100 0
189 20250408 175200 1931060200 53100 53100 53100 53100 0
190 20250408 175100 1931060200 53100 53100 53100 53100 0
191 20250408 175000 1931060200 53100 53100 53100 53100 0
192 20250408 174900 1931060200 53100 53100 53100 53100 0
193 20250408 174800 1931060200 53100 53100 53100 53100 0
194 20250408 174700 1931060200 53100 53100 53100 53100 0
195 20250408 174600 1931060200 53100 53100 53100 53100 0
196 20250408 174500 1931060200 53100 53100 53100 53100 0
197 20250408 174400 1931060200 53100 53100 53100 53100 0
198 20250408 174300 1931060200 53100 53100 53100 53100 0
199 20250408 174200 1931060200 53100 53100 53100 53100 0
200 20250408 174100 1931060200 53100 53100 53100 53100 0
201 20250408 174000 1931060200 53100 53100 53100 53100 0
202 20250408 173900 1931060200 53100 53100 53100 53100 0
203 20250408 173800 1931060200 53100 53100 53100 53100 0
204 20250408 173700 1931060200 53100 53100 53100 53100 0
205 20250408 173600 1931060200 53100 53100 53100 53100 0
206 20250408 173500 1931060200 53100 53100 53100 53100 0
207 20250408 173400 1931060200 53100 53100 53100 53100 0
208 20250408 173300 1931060200 53100 53100 53100 53100 0
209 20250408 173200 1931060200 53100 53100 53100 53100 0
210 20250408 173100 1931060200 53100 53100 53100 53100 0
211 20250408 173000 1931060200 53100 53100 53100 53100 0
212 20250408 172900 1931060200 53100 53100 53100 53100 1389
213 20250408 172800 1931060200 53100 53100 53100 53100 0
214 20250408 172700 1931060200 53100 53100 53100 53100 0
215 20250408 172600 1931060200 53100 53100 53100 53100 0
216 20250408 172500 1931060200 53100 53100 53100 53100 0
217 20250408 172400 1931060200 53100 53100 53100 53100 0
218 20250408 172300 1931060200 53100 53100 53100 53100 0
219 20250408 172200 1931060200 53100 53100 53100 53100 0
220 20250408 172100 1931060200 53100 53100 53100 53100 0
221 20250408 172000 1931060200 53100 53100 53100 53100 0
222 20250408 171900 1931060200 53100 53100 53100 53100 0
223 20250408 171800 1931060200 53100 53100 53100 53100 0
224 20250408 171700 1931060200 53100 53100 53100 53100 0
225 20250408 171600 1931060200 53100 53100 53100 53100 0
226 20250408 171500 1931060200 53100 53100 53100 53100 0
227 20250408 171400 1931060200 53100 53100 53100 53100 0
228 20250408 171300 1931060200 53100 53100 53100 53100 0
229 20250408 171200 1931060200 53100 53100 53100 53100 0
230 20250408 171100 1931060200 53100 53100 53100 53100 0
231 20250408 171000 1931060200 53100 53100 53100 53100 0
232 20250408 170900 1931060200 53100 53100 53100 53100 0
233 20250408 170800 1931060200 53100 53100 53100 53100 0
234 20250408 170700 1931060200 53100 53100 53100 53100 0
235 20250408 170600 1931060200 53100 53100 53100 53100 0
236 20250408 170500 1931060200 53100 53100 53100 53100 0
237 20250408 170400 1931060200 53100 53100 53100 53100 0
238 20250408 170300 1931060200 53100 53100 53100 53100 0
239 20250408 170200 1931060200 53100 53100 53100 53100 0
240 20250408 170100 1931060200 53100 53100 53100 53100 0
241 20250408 170000 1931060200 53100 53100 53100 53100 0
242 20250408 165900 1931060200 53100 53100 53100 53100 1389
243 20250408 165800 1931060200 53100 53100 53100 53100 0
244 20250408 165700 1931060200 53100 53100 53100 53100 0
245 20250408 165600 1931060200 53100 53100 53100 53100 0
246 20250408 165500 1931060200 53100 53100 53100 53100 0
247 20250408 165400 1931060200 53100 53100 53100 53100 0
248 20250408 165300 1931060200 53100 53100 53100 53100 0
249 20250408 165200 1931060200 53100 53100 53100 53100 0
250 20250408 165100 1931060200 53100 53100 53100 53100 0
251 20250408 165000 1931060200 53100 53100 53100 53100 0
252 20250408 164900 1931060200 53100 53100 53100 53100 0
253 20250408 164800 1931060200 53100 53100 53100 53100 0
254 20250408 164700 1931060200 53100 53100 53100 53100 0
255 20250408 164600 1931060200 53100 53100 53100 53100 0
256 20250408 164500 1931060200 53100 53100 53100 53100 0
257 20250408 164400 1931060200 53100 53100 53100 53100 0
258 20250408 164300 1931060200 53100 53100 53100 53100 0
259 20250408 164200 1931060200 53100 53100 53100 53100 0
260 20250408 164100 1931060200 53100 53100 53100 53100 0
261 20250408 164000 1931060200 53100 53100 53100 53100 0
262 20250408 163900 1931060200 53100 53100 53100 53100 0
263 20250408 163800 1931060200 53100 53100 53100 53100 0
264 20250408 163700 1931060200 53100 53100 53100 53100 0
265 20250408 163600 1931060200 53100 53100 53100 53100 0
266 20250408 163500 1931060200 53100 53100 53100 53100 0
267 20250408 163400 1931060200 53100 53100 53100 53100 0
268 20250408 163300 1931060200 53100 53100 53100 53100 0
269 20250408 163200 1931060200 53100 53100 53100 53100 0
270 20250408 163100 1931060200 53100 53100 53100 53100 0
271 20250408 163000 1931060200 53100 53100 53100 53100 0
272 20250408 162900 1931060200 53100 53100 53100 53100 1389
273 20250408 162800 1931060200 53100 53100 53100 53100 0
274 20250408 162700 1931060200 53100 53100 53100 53100 0
275 20250408 162600 1931060200 53100 53100 53100 53100 0
276 20250408 162500 1931060200 53100 53100 53100 53100 0
277 20250408 162400 1931060200 53100 53100 53100 53100 0
278 20250408 162300 1931060200 53100 53100 53100 53100 0
279 20250408 162200 1931060200 53100 53100 53100 53100 0
280 20250408 162100 1931060200 53100 53100 53100 53100 0
281 20250408 162000 1931060200 53100 53100 53100 53100 0
282 20250408 161900 1931060200 53100 53100 53100 53100 0
283 20250408 161800 1931060200 53100 53100 53100 53100 0
284 20250408 161700 1931060200 53100 53100 53100 53100 0
285 20250408 161600 1931060200 53100 53100 53100 53100 0
286 20250408 161500 1931060200 53100 53100 53100 53100 0
287 20250408 161400 1931060200 53100 53100 53100 53100 0
288 20250408 161300 1931060200 53100 53100 53100 53100 0
289 20250408 161200 1931060200 53100 53100 53100 53100 0
290 20250408 161100 1931060200 53100 53100 53100 53100 0
291 20250408 161000 1931060200 53100 53100 53100 53100 0
292 20250408 160900 1931060200 53100 53100 53100 53100 0
293 20250408 160800 1931060200 53100 53100 53100 53100 0
294 20250408 160700 1931060200 53100 53100 53100 53100 0
295 20250408 160600 1931060200 53100 53100 53100 53100 0
296 20250408 160500 1931060200 53100 53100 53100 53100 0
297 20250408 160400 1931060200 53100 53100 53100 53100 0
298 20250408 160300 1931060200 53100 53100 53100 53100 0
299 20250408 160200 1931060200 53100 53100 53100 53100 0
300 20250408 160100 1931060200 53100 53100 53100 53100 0
301 20250408 160000 1931060200 53100 53100 53100 53100 0
302 20250408 155900 1931060200 53100 53100 53100 53100 1389
303 20250408 155800 1931060200 53100 53100 53100 53100 0
304 20250408 155700 1931060200 53100 53100 53100 53100 0
305 20250408 155600 1931060200 53100 53100 53100 53100 0
306 20250408 155500 1931060200 53100 53100 53100 53100 0
307 20250408 155400 1931060200 53100 53100 53100 53100 0
308 20250408 155300 1931060200 53100 53100 53100 53100 0
309 20250408 155200 1931060200 53100 53100 53100 53100 0
310 20250408 155100 1931060200 53100 53100 53100 53100 0
311 20250408 155000 1931060200 53100 53100 53100 53100 0
312 20250408 154900 1931060200 53100 53100 53100 53100 0
313 20250408 154800 1931060200 53100 53100 53100 53100 0
314 20250408 154700 1931060200 53100 53100 53100 53100 0
315 20250408 154600 1931060200 53100 53100 53100 53100 0
316 20250408 154500 1931060200 53100 53100 53100 53100 0
317 20250408 154400 1931060200 53100 53100 53100 53100 0
318 20250408 154300 1931060200 53100 53100 53100 53100 0
319 20250408 154200 1931060200 53100 53100 53100 53100 0
320 20250408 154100 1931060200 53100 53100 53100 53100 0
321 20250408 154000 1931060200 53100 53100 53100 53100 0
322 20250408 153900 1931060200 53100 53100 53100 53100 0
323 20250408 153800 1931060200 53100 53100 53100 53100 0
324 20250408 153700 1931060200 53100 53100 53100 53100 0
325 20250408 153600 1931060200 53100 53100 53100 53100 0
326 20250408 153500 1931060200 53100 53100 53100 53100 0
327 20250408 153400 1931060200 53100 53100 53100 53100 0
328 20250408 153300 1931060200 53100 53100 53100 53100 0
329 20250408 153200 1931060200 53100 53100 53100 53100 0
330 20250408 153100 1931060200 53100 53100 53100 53100 0
331 20250408 153000 1931060200 53100 53100 53100 53100 1389
332 20250408 152900 1857304300 53100 53100 53100 53100 0
333 20250408 152800 1857304300 53100 53100 53100 53100 0
334 20250408 152700 1857304300 53100 53100 53100 53100 0
335 20250408 152600 1857304300 53100 53100 53100 53100 0
336 20250408 152500 1857304300 53100 53100 53100 53100 0
337 20250408 152400 1857304300 53100 53100 53100 53100 0
338 20250408 152300 1857304300 53100 53100 53100 53100 0
339 20250408 152200 1857304300 53100 53100 53100 53100 0
340 20250408 152100 1857304300 53100 53100 53100 53100 0
341 20250408 152000 1857304300 53100 53100 53100 53100 0
342 20250408 151900 1857304300 53100 53200 53200 53100 26
343 20250408 151800 1855921700 53200 53300 53300 53100 82
344 20250408 151700 1851563400 53200 53200 53300 53200 36
345 20250408 151600 1849647100 53200 53300 53300 53100 28
346 20250408 151500 1848157400 53400 53100 53400 53100 91
347 20250408 151400 1843317200 53100 53300 53300 53100 189
348 20250408 151300 1833258600 53300 53300 53400 53300 68
349 20250408 151200 1829633100 53300 53200 53400 53200 97
350 20250408 151100 1824462100 53200 53100 53300 53100 30
351 20250408 151000 1822865200 53100 53300 53400 53100 112
352 20250408 150900 1816896100 53300 53400 53400 53300 34
353 20250408 150800 1815081300 53300 53300 53400 53300 107
354 20250408 150700 1809376000 53400 53300 53400 53200 224
355 20250408 150600 1797435700 53200 53300 53300 53200 19
356 20250408 150500 1796423700 53300 53300 53300 53200 30
357 20250408 150400 1794825200 53200 53250 53300 53200 94
358 20250408 150300 1789820000 53200 53200 53200 53200 29
359 20250408 150200 1788277200 53200 53200 53300 53200 99
360 20250408 150100 1783006500 53200 53000 53200 53000 8
361 20250408 150000 1782581500 53000 53000 53000 53000 28
362 20250408 145900 1781097500 53000 53300 53300 53000 200
363 20250408 145800 1770455300 53200 53200 53200 53200 48
364 20250408 145700 1767901700 53200 53200 53200 53200 18
365 20250408 145600 1766944100 53200 53200 53200 53200 103
366 20250408 145500 1761464500 53200 53300 53300 52900 695
367 20250408 145400 1724469900 53400 53400 53400 53300 171
368 20250408 145300 1715343100 53400 53100 53400 53100 47
369 20250408 145200 1712841700 53100 53200 53300 53100 118
370 20250408 145100 1706564400 53200 52900 53200 52900 180
371 20250408 145000 1697018600 52900 53000 53000 52900 10
372 20250408 144900 1696489500 52800 53000 53000 52800 11
373 20250408 144800 1695908100 52900 52800 52900 52800 57
374 20250408 144700 1692896500 52800 52800 52800 52800 8
375 20250408 144600 1692474100 52800 52800 52800 52800 34
376 20250408 144500 1690678900 52800 52800 52800 52800 12
377 20250408 144400 1690045300 52800 53000 53000 52800 212
378 20250408 144300 1678813700 53000 53100 53100 53000 36
379 20250408 144200 1676905600 53000 53100 53100 53000 30
380 20250408 144100 1675312700 53000 53000 53000 53000 34
381 20250408 144000 1673510700 53000 53000 53100 53000 163
382 20250408 143900 1664871100 53000 53000 53000 53000 45
383 20250408 143800 1662486100 52900 53200 53200 52900 77
384 20250408 143700 1658399200 53200 53200 53200 53200 39
385 20250408 143600 1656324400 52900 53200 53200 52900 89
386 20250408 143500 1651595900 53200 53000 53200 53000 200
387 20250408 143400 1640990600 52700 53000 53000 52700 147
388 20250408 143300 1633238500 53100 53100 53100 53100 0
389 20250408 143200 1633238500 53100 53100 53200 53100 111
390 20250408 143100 1627343900 53100 52800 53100 52800 177
391 20250408 143000 1617968400 52700 52800 52800 52700 105
392 20250408 142900 1612426400 52800 52600 52800 52600 46
393 20250408 142800 1610003500 52800 52900 52900 52600 144
394 20250408 142700 1602406000 52900 52800 52900 52800 106
395 20250408 142600 1596805500 52800 52800 52800 52800 11
396 20250408 142500 1596224700 52900 52900 52900 52900 32
397 20250408 142400 1594531900 53000 53100 53100 53000 29
398 20250408 142300 1592994800 53100 52900 53100 52900 37
399 20250408 142200 1591032300 53000 52800 53000 52500 270
400 20250408 142100 1576800300 52900 52800 53000 52800 93
401 20250408 142000 1571880200 52800 52700 52800 52700 80
402 20250408 141900 1567663300 52600 52600 52600 52600 1
403 20250408 141800 1567610700 52700 52700 52700 52700 16
404 20250408 141700 1566767500 52700 52700 52700 52700 0
405 20250408 141600 1566767500 52700 52800 52800 52500 236
406 20250408 141500 1554351000 52800 52800 52800 52800 37
407 20250408 141400 1552397400 52700 52800 52800 52700 209
408 20250408 141300 1541366100 52700 52700 52800 52700 17
409 20250408 141200 1540470100 52700 52700 52800 52600 110
410 20250408 141100 1534673300 52700 52700 52800 52700 34
411 20250408 141000 1532881400 52700 52700 52700 52400 214
412 20250408 140900 1521624800 52700 52700 52700 52700 4
413 20250408 140800 1521414000 52800 52800 52800 52800 1
414 20250408 140700 1521361200 52700 52800 52800 52700 12
415 20250408 140600 1520727700 52800 52800 52800 52800 32
416 20250408 140500 1519038100 52900 52800 52900 52800 2
417 20250408 140400 1518932400 52900 52900 53000 52600 243
418 20250408 140300 1506105000 53000 53000 53000 52900 165
419 20250408 140200 1497366000 53000 53000 53000 53000 1
420 20250408 140100 1497313000 53000 53000 53100 53000 81
421 20250408 140000 1493019800 53000 52700 53000 52700 185
422 20250408 135900 1483266100 52700 52700 52700 52700 4
423 20250408 135800 1483055300 52700 52700 52700 52400 155
424 20250408 135700 1474928800 52800 52800 52900 52600 85
425 20250408 135600 1470447100 52700 52600 52800 52500 248
426 20250408 135500 1457391200 52700 52700 52700 52700 0
427 20250408 135400 1457391200 52700 52500 52700 52500 83
428 20250408 135300 1453028000 52700 52500 52700 52500 4
429 20250408 135200 1452817800 52500 52800 52900 52400 330
430 20250408 135100 1435464900 52700 52600 52900 52600 145
431 20250408 135000 1427818700 52700 52700 52700 52700 2
432 20250408 134900 1427713300 52500 52500 52700 52500 67
433 20250408 134800 1424192700 52600 52400 52600 52400 67
434 20250408 134700 1420669700 52500 52300 52500 52300 93
435 20250408 134600 1415789200 52300 52500 52600 52200 218
436 20250408 134500 1404367800 52500 52700 52700 52500 23
437 20250408 134400 1403157500 52600 52700 52700 52600 30
438 20250408 134300 1401579000 52500 52700 52800 52500 147
439 20250408 134200 1393845400 52700 52700 53100 52600 609
440 20250408 134100 1361696500 52700 52700 52700 52700 0
441 20250408 134000 1361696500 52700 52600 52700 52500 274
442 20250408 133900 1347294600 52600 52600 52600 52600 3
443 20250408 133800 1347136800 52600 52600 52600 52600 5
444 20250408 133700 1346873800 52700 52600 52700 52600 37
445 20250408 133600 1344927400 52600 52600 52700 52600 15
446 20250408 133500 1344137500 52600 52500 52700 52500 37
447 20250408 133400 1342194600 52500 52700 52700 52500 184
448 20250408 133300 1332517000 52800 52800 52800 52800 55
449 20250408 133200 1329613000 52900 52800 52900 52800 12
450 20250408 133100 1328979300 52800 52800 52800 52800 3
451 20250408 133000 1328820900 52800 52900 52900 52800 45
452 20250408 132900 1326444200 52900 52900 52900 52800 59
453 20250408 132800 1323323300 52800 52700 52800 52700 205
454 20250408 132700 1312516900 52900 52700 52900 52700 5
455 20250408 132600 1312253200 52700 52700 52700 52700 24
456 20250408 132500 1310988400 52700 52800 52800 52700 39
457 20250408 132400 1308929700 52900 52800 52900 52800 5
458 20250408 132300 1308665600 52800 53000 53000 52800 85
459 20250408 132200 1304162400 52900 53000 53000 52700 214
460 20250408 132100 1292844000 53000 53000 53000 53000 0
461 20250408 132000 1292844000 53000 52900 53000 52700 93
462 20250408 131900 1287928400 53000 52900 53000 52900 7
463 20250408 131800 1287558000 52900 52900 53000 52900 24
464 20250408 131700 1286287300 53000 53100 53100 52800 61
465 20250408 131600 1283055300 53000 53000 53000 52700 173
466 20250408 131500 1273918200 53100 53100 53100 53000 51
467 20250408 131400 1271210200 53200 53200 53200 53200 1
468 20250408 131300 1271157000 53200 53200 53200 53200 1
469 20250408 131200 1271103800 53200 53000 53300 53000 148
470 20250408 131100 1263240300 53000 52900 53000 52900 104
471 20250408 131000 1257730900 53000 53000 53000 52700 293
472 20250408 130900 1242235500 53000 52900 53000 52900 56
473 20250408 130800 1239267800 52900 52900 52900 52900 38
474 20250408 130700 1237257600 52900 53000 53100 52900 37
475 20250408 130600 1235297000 53000 52900 53000 52900 37
476 20250408 130500 1233336100 52900 52900 52900 52900 30
477 20250408 130400 1231749100 52900 53100 53100 52900 214
478 20250408 130300 1220409700 53000 53000 53000 53000 108
479 20250408 130200 1214685700 53000 53000 53000 53000 6
480 20250408 130100 1214367700 52900 52900 52900 52900 24
481 20250408 130000 1213098100 53000 53000 53000 53000 227
482 20250408 125900 1201067100 52900 53000 53000 52900 161
483 20250408 125800 1192535200 53000 53000 53000 52800 445
484 20250408 125700 1168958200 53100 53100 53100 53100 27
485 20250408 125600 1167524500 53200 53100 53200 53100 105
486 20250408 125500 1161948600 53100 53100 53100 53100 0
487 20250408 125400 1161948600 53100 53000 53100 53000 45
488 20250408 125300 1159561600 53100 53100 53100 53000 30
489 20250408 125200 1157971400 53000 52900 53100 52700 360
490 20250408 125100 1138947000 52900 53000 53000 52900 15
491 20250408 125000 1138153400 53000 53000 53000 53000 0
492 20250408 124900 1138153400 53000 53000 53000 52900 73
493 20250408 124800 1134285000 52800 52900 53000 52800 78
494 20250408 124700 1130159000 53000 53000 53000 52900 193
495 20250408 124600 1119931800 53100 53000 53100 53000 180
496 20250408 124500 1110391400 53100 53100 53100 53100 527
497 20250408 124400 1082407700 53000 53000 53000 53000 0
498 20250408 124300 1082407700 53000 53100 53100 53000 78
499 20250408 124200 1078266500 53100 53000 53100 53000 33
500 20250408 124100 1076517100 53100 53200 53200 53000 35
501 20250408 124000 1074661300 53100 53100 53100 53000 178
502 20250408 123900 1065220900 53100 53100 53100 53100 16
503 20250408 123800 1064371300 53100 53100 53100 53000 77
504 20250408 123700 1060283200 53000 53000 53000 53000 0
505 20250408 123600 1060283200 53000 53200 53200 53000 480
506 20250408 123500 1034754300 53200 53200 53200 53200 23
507 20250408 123400 1033530700 53300 53200 53300 53000 228
508 20250408 123300 1021419300 53300 53300 53300 53300 6
509 20250408 123200 1021099500 53300 53200 53300 53200 67
510 20250408 123100 1017533900 53100 53200 53200 53000 87
511 20250408 123000 1012914000 53200 53100 53200 53100 37
512 20250408 122900 1010948300 53000 53000 53000 53000 64
513 20250408 122800 1007556300 53000 53300 53300 53000 195
514 20250408 122700 997202500 53200 53200 53200 53200 78
515 20250408 122600 993052900 53200 53200 53200 53200 32
516 20250408 122500 991350500 53200 53100 53200 53100 23
517 20250408 122400 990128300 53200 53300 53300 53200 29
518 20250408 122300 988585100 53300 53200 53300 53200 33
519 20250408 122200 986829000 53000 53200 53200 53000 194
520 20250408 122100 976526000 53300 53200 53300 53200 14
521 20250408 122000 975780700 53300 53200 53300 53200 116
522 20250408 121900 969606300 53200 53100 53200 53100 33
523 20250408 121800 967853500 53200 53200 53200 53200 5
524 20250408 121700 967587500 53100 53200 53200 53100 10
525 20250408 121600 967056400 53100 53100 53300 53000 322
526 20250408 121500 949959700 53300 53300 53300 53300 5
527 20250408 121400 949693200 53200 53300 53300 53200 34
528 20250408 121300 947883900 53300 53400 53400 53300 20
529 20250408 121200 946817300 53300 53500 53500 53200 121
530 20250408 121100 940360000 53500 53500 53500 53500 4
531 20250408 121000 940146000 53400 53500 53500 53400 230
532 20250408 120900 927863300 53500 53500 53500 53500 10
533 20250408 120800 927328300 53500 53500 53500 53500 10
534 20250408 120700 926793300 53500 53500 53500 53400 81
535 20250408 120600 922461200 53500 53500 53500 53500 52
536 20250408 120500 919679200 53600 53400 53600 53400 9
537 20250408 120400 919197800 53400 53600 53600 53400 271
538 20250408 120300 904707400 53600 53600 53600 53600 7
539 20250408 120200 904332200 53600 53400 53600 53400 117
540 20250408 120100 898079200 53500 53500 53500 53500 1
541 20250408 120000 898025700 53500 53400 53500 53400 30
542 20250408 115900 896423300 53400 53700 53700 53400 305
543 20250408 115800 880080600 53600 53700 53700 53600 216
544 20250408 115700 868502800 53700 53700 53700 53700 7
545 20250408 115600 868126900 53700 53600 53700 53600 35
546 20250408 115500 866250800 53600 53600 53600 53600 20
547 20250408 115400 865178800 53700 53700 53700 53700 0
548 20250408 115300 865178800 53700 53600 53700 53600 21
549 20250408 115200 864053100 53600 53800 53800 53400 634
550 20250408 115100 830030400 53900 53800 53900 53800 122
551 20250408 115000 823465400 53800 53800 53800 53800 3
552 20250408 114900 823304000 53800 53800 53800 53800 3
553 20250408 114800 823142600 53600 53800 53800 53600 8
554 20250408 114700 822713400 53700 53800 53800 53600 39
555 20250408 114600 820621600 53700 53800 53900 53500 236
556 20250408 114500 807968900 53900 53700 53900 53700 90
557 20250408 114400 803129600 53800 53700 53900 53700 53
558 20250408 114300 800279700 53900 53900 53900 53700 65
559 20250408 114200 796779000 53700 53900 53900 53700 173
560 20250408 114100 787461000 54000 53900 54000 53900 2
561 20250408 114000 787353100 54000 54000 54100 54000 17
562 20250408 113900 786434100 54000 54000 54000 54000 4
563 20250408 113800 786218100 54000 54100 54100 53800 253
564 20250408 113700 772556800 54100 54100 54100 54100 2
565 20250408 113600 772448600 54100 54100 54100 54100 6
566 20250408 113500 772124000 54000 54200 54200 54000 69
567 20250408 113400 768394300 54100 54000 54100 53900 164
568 20250408 113300 759526900 53900 54000 54000 53900 103
569 20250408 113200 753974800 54100 54100 54100 54100 1
570 20250408 113100 753920700 54100 54100 54100 54100 3
571 20250408 113000 753758400 54100 54100 54100 54000 163
572 20250408 112900 744946300 54100 54100 54100 54100 2
573 20250408 112800 744838100 54100 54200 54200 54050 54
574 20250408 112700 741916800 54000 54100 54200 54000 87
575 20250408 112600 737210600 54100 54000 54100 54000 56
576 20250408 112500 734185700 54000 54000 54000 54000 0
577 20250408 112400 734185700 54000 54000 54000 54000 6
578 20250408 112300 733861700 54000 54100 54100 54000 70
579 20250408 112200 730081600 54100 54000 54100 54000 42
580 20250408 112100 727813500 54000 54000 54000 54000 0
581 20250408 112000 727813500 54000 54000 54000 54000 185
582 20250408 111900 717823500 54000 54000 54000 54000 1
583 20250408 111800 717769500 53900 54000 54000 53800 106
584 20250408 111700 712056800 54000 54000 54000 54000 0
585 20250408 111600 712056800 54000 54000 54000 53900 181
586 20250408 111500 702300300 53900 53900 53900 53900 1
587 20250408 111400 702246400 54000 54000 54000 54000 200
588 20250408 111300 691446400 54000 53900 54000 53900 30
589 20250408 111200 689828600 53800 53600 53800 53500 496
590 20250408 111100 663239400 53700 53800 53800 53400 679
591 20250408 111000 626933800 53700 53800 53800 53500 548
592 20250408 110900 597595000 53600 53600 53600 53600 20
593 20250408 110800 596523000 53600 53800 53800 53600 160
594 20250408 110700 587930000 54000 54100 54100 54000 17
595 20250408 110600 587011200 53800 54100 54200 53700 277
596 20250408 110500 572078300 54100 54000 54200 53900 176
597 20250408 110400 562572300 53900 53800 53900 53800 37
598 20250408 110300 560579600 53800 53800 53800 53800 20
599 20250408 110200 559503600 53900 53900 54000 53700 124
600 20250408 110100 552819700 54000 53800 54000 53800 142
601 20250408 110000 545168700 53900 53900 53900 53800 41
602 20250408 105900 542959200 53900 53900 53900 53900 1
603 20250408 105800 542905300 53900 53900 53900 53900 0
604 20250408 105700 542905300 53900 53900 53900 53900 115
605 20250408 105600 536706800 53800 53700 53800 53600 360
606 20250408 105500 517342700 53700 53600 53700 53600 154
607 20250408 105400 509073000 53700 53700 53700 53700 2
608 20250408 105300 508965600 53700 53600 53700 53600 5
609 20250408 105200 508697300 53600 53600 53600 53600 199
610 20250408 105100 498030900 53700 53600 53700 53600 450
611 20250408 105000 473910800 53600 53600 53600 53600 1
612 20250408 104900 473857200 53500 53500 53500 53500 35
613 20250408 104800 471984700 53500 53500 53500 53500 0
614 20250408 104700 471984700 53500 53500 53500 53500 1
615 20250408 104600 471931200 53500 53500 53500 53300 196
616 20250408 104500 461472600 53600 53600 53600 53600 5
617 20250408 104400 461204600 53600 53600 53700 53600 103
618 20250408 104300 455683600 53600 53600 53600 53600 9
619 20250408 104200 455201200 53500 53500 53500 53500 2
620 20250408 104100 455094200 53500 53600 53600 53500 46
621 20250408 104000 452628900 53600 53500 53600 53500 113
622 20250408 103900 446574500 53500 53500 53500 53400 26
623 20250408 103800 445185900 53400 53400 53400 53400 12
624 20250408 103700 444545100 53500 53300 53500 53300 149
625 20250408 103600 436583700 53300 53300 53300 53300 68
626 20250408 103500 432959300 53400 53400 53400 53400 0
627 20250408 103400 432959300 53400 53400 53400 53400 5
628 20250408 103300 432692300 53400 53400 53400 53400 0
629 20250408 103200 432692300 53400 53400 53400 53400 1
630 20250408 103100 432638900 53400 53300 53400 53300 11
631 20250408 103000 432052300 53400 53400 53400 53400 0
632 20250408 102900 432052300 53400 53400 53400 53300 111
633 20250408 102800 426125900 53500 53500 53500 53500 1
634 20250408 102700 426072400 53400 53500 53500 53400 38
635 20250408 102600 424040000 53400 53400 53400 53400 127
636 20250408 102500 417258200 53300 53200 53300 53200 104
637 20250408 102400 411716000 53200 53200 53200 53200 38
638 20250408 102300 409694400 53200 53300 53300 53200 42
639 20250408 102200 407459900 53300 53200 53400 53200 186
640 20250408 102100 397542000 53200 53100 53200 53100 15
641 20250408 102000 396745100 53100 53100 53100 52900 207
642 20250408 101900 385770100 52900 53100 53200 52900 104
643 20250408 101800 380258700 53100 53100 53100 53100 12
644 20250408 101700 379621500 53200 53000 53200 53000 6
645 20250408 101600 379302800 53000 53300 53300 53000 244
646 20250408 101500 366327100 53300 53200 53400 53200 118
647 20250408 101400 360032900 53200 53200 53200 53200 16
648 20250408 101300 359181700 53100 53200 53300 53100 42
649 20250408 101200 356947200 53200 53100 53200 53100 68
650 20250408 101100 353336300 53100 53100 53100 53100 1
651 20250408 101000 353283200 53000 52900 53100 52900 46
652 20250408 100900 350847100 52800 52900 52900 52800 115
653 20250408 100800 344766400 52900 53100 53100 52900 2
654 20250408 100700 344660400 53100 53000 53100 53000 14
655 20250408 100600 343917100 52900 53000 53100 52900 157
656 20250408 100500 335597400 53100 53100 53100 53100 8
657 20250408 100400 335172600 53100 53100 53100 53000 207
658 20250408 100300 324193600 53100 53300 53300 53100 2
659 20250408 100200 324087200 53300 53100 53300 53100 94
660 20250408 100100 319077400 53300 53300 53300 53300 1
661 20250408 100000 319024100 53300 53300 53300 53100 92
662 20250408 095900 314127400 53300 53400 53600 53300 59
663 20250408 095800 310976500 53300 53200 53300 53100 47
664 20250408 095700 308474700 53200 53500 53500 53200 37
665 20250408 095600 306499800 53400 53400 53500 53400 77
666 20250408 095500 302384900 53200 53300 53500 53200 40
667 20250408 095400 300250300 53500 53400 53500 53300 55
668 20250408 095300 297311900 53600 53600 53600 53600 1
669 20250408 095200 297258300 53600 53600 53600 53500 70
670 20250408 095100 293506900 53600 53600 53700 53600 101
671 20250408 095000 288093200 53600 53600 53600 53600 63
672 20250408 094900 284716400 53600 53600 53600 53600 1
673 20250408 094800 284662800 53600 53600 53600 53500 128
674 20250408 094700 277803100 53600 53600 53600 53600 1
675 20250408 094600 277749500 53500 53500 53500 53400 28
676 20250408 094500 276251700 53500 53200 53500 53200 40
677 20250408 094400 274117300 53200 53400 53400 53200 46
678 20250408 094300 271663900 53500 53400 53500 53400 31
679 20250408 094200 270006200 53400 53500 53500 53400 349
680 20250408 094100 251334900 53400 53300 53400 53300 143
681 20250408 094000 243705400 53300 53300 53400 53200 136
682 20250408 093900 236461100 53200 53100 53300 53100 64
683 20250408 093800 233053500 53100 53300 53400 53100 79
684 20250408 093700 228844700 53300 53300 53400 53300 6
685 20250408 093600 228524800 53300 53200 53300 53200 12
686 20250408 093500 227885300 53200 53400 53400 53200 32
687 20250408 093400 226179900 53400 53400 53400 53400 19
688 20250408 093300 225165300 53300 53300 53400 53200 17
689 20250408 093200 224259200 53400 53300 53400 53300 14
690 20250408 093100 223512000 53300 53400 53400 53200 322
691 20250408 093000 206356900 53500 53500 53600 53500 50
692 20250408 092900 203681600 53500 53600 53700 53500 235
693 20250408 092800 191079200 53600 53300 53600 53300 243
694 20250408 092700 178089300 53300 53300 53400 53300 9
695 20250408 092600 177609400 53300 53200 53400 53200 78
696 20250408 092500 173449200 53200 53200 53300 53100 120
697 20250408 092400 167064100 53200 53200 53200 53200 42
698 20250408 092300 164829700 53200 53200 53200 53200 10
699 20250408 092200 164297700 53300 53300 53300 53200 24
700 20250408 092100 163020700 53300 53300 53300 53200 4
701 20250408 092000 162807700 53300 53300 53300 53300 2
702 20250408 091900 162701100 53300 53200 53300 53200 51
703 20250408 091800 159983500 53200 53200 53400 53200 73
704 20250408 091700 156097400 53200 53300 53300 53100 103
705 20250408 091600 150616000 53400 53500 53500 53300 49
706 20250408 091500 148003000 53500 53400 53500 53300 162
707 20250408 091400 139351700 53400 53500 53700 53400 307
708 20250408 091300 122898300 53500 53300 53500 53300 35
709 20250408 091200 121026400 53300 53600 53600 53300 271
710 20250408 091100 106551500 53600 53500 53600 53500 90
711 20250408 091000 101732500 53600 53500 53700 53500 158
712 20250408 090900 93274700 53400 53400 53400 53400 0
713 20250408 090800 93274700 53400 53400 53400 53400 11
714 20250408 090700 92687300 53500 53400 53500 53300 124
715 20250408 090600 86067100 53400 53500 53500 53400 20
716 20250408 090500 84998700 53400 53500 53500 53200 147
717 20250408 090400 77139600 53500 53400 53500 53400 65
718 20250408 090300 73665500 52900 52900 52900 52900 0
719 20250408 090200 73665500 52900 53000 53400 52900 211
720 20250408 090100 62421300 53100 53400 53400 53000 352
721 20250408 090000 43694200 53500 53500 53800 53500 816