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
348370/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,205900,6734102100,61200,61200,61200,61200,3614
20250408,205800,6734102100,61200,61200,61200,61200,0
20250408,205700,6734102100,61200,61200,61200,61200,0
20250408,205600,6734102100,61200,61200,61200,61200,0
20250408,205500,6734102100,61200,61200,61200,61200,0
20250408,205400,6734102100,61200,61200,61200,61200,0
20250408,205300,6734102100,61200,61200,61200,61200,0
20250408,205200,6734102100,61200,61200,61200,61200,0
20250408,205100,6734102100,61200,61200,61200,61200,0
20250408,205000,6734102100,61200,61200,61200,61200,0
20250408,204900,6734102100,61200,61200,61200,61200,0
20250408,204800,6734102100,61200,61200,61200,61200,0
20250408,204700,6734102100,61200,61200,61200,61200,0
20250408,204600,6734102100,61200,61200,61200,61200,0
20250408,204500,6734102100,61200,61200,61200,61200,0
20250408,204400,6734102100,61200,61200,61200,61200,0
20250408,204300,6734102100,61200,61200,61200,61200,0
20250408,204200,6734102100,61200,61200,61200,61200,0
20250408,204100,6734102100,61200,61200,61200,61200,0
20250408,204000,6734102100,61200,61200,61200,61200,0
20250408,203900,6734102100,61200,61200,61200,61200,0
20250408,203800,6734102100,61200,61200,61200,61200,0
20250408,203700,6734102100,61200,61200,61200,61200,0
20250408,203600,6734102100,61200,61200,61200,61200,0
20250408,203500,6734102100,61200,61200,61200,61200,0
20250408,203400,6734102100,61200,61200,61200,61200,0
20250408,203300,6734102100,61200,61200,61200,61200,0
20250408,203200,6734102100,61200,61200,61200,61200,0
20250408,203100,6734102100,61200,61200,61200,61200,0
20250408,203000,6734102100,61200,61200,61200,61200,0
20250408,202900,6734102100,61200,61200,61200,61200,3614
20250408,202800,6734102100,61200,61200,61200,61200,0
20250408,202700,6734102100,61200,61200,61200,61200,0
20250408,202600,6734102100,61200,61200,61200,61200,0
20250408,202500,6734102100,61200,61200,61200,61200,0
20250408,202400,6734102100,61200,61200,61200,61200,0
20250408,202300,6734102100,61200,61200,61200,61200,0
20250408,202200,6734102100,61200,61200,61200,61200,0
20250408,202100,6734102100,61200,61200,61200,61200,0
20250408,202000,6734102100,61200,61200,61200,61200,0
20250408,201900,6734102100,61200,61200,61200,61200,0
20250408,201800,6734102100,61200,61200,61200,61200,0
20250408,201700,6734102100,61200,61200,61200,61200,0
20250408,201600,6734102100,61200,61200,61200,61200,0
20250408,201500,6734102100,61200,61200,61200,61200,0
20250408,201400,6734102100,61200,61200,61200,61200,0
20250408,201300,6734102100,61200,61200,61200,61200,0
20250408,201200,6734102100,61200,61200,61200,61200,0
20250408,201100,6734102100,61200,61200,61200,61200,0
20250408,201000,6734102100,61200,61200,61200,61200,0
20250408,200900,6734102100,61200,61200,61200,61200,0
20250408,200800,6734102100,61200,61200,61200,61200,0
20250408,200700,6734102100,61200,61200,61200,61200,0
20250408,200600,6734102100,61200,61200,61200,61200,0
20250408,200500,6734102100,61200,61200,61200,61200,0
20250408,200400,6734102100,61200,61200,61200,61200,0
20250408,200300,6734102100,61200,61200,61200,61200,0
20250408,200200,6734102100,61200,61200,61200,61200,0
20250408,200100,6734102100,61200,61200,61200,61200,0
20250408,200000,6734102100,61200,61200,61200,61200,0
20250408,195900,6734102100,61200,61200,61200,61200,3614
20250408,195800,6734102100,61200,61200,61200,61200,0
20250408,195700,6734102100,61200,61200,61200,61200,0
20250408,195600,6734102100,61200,61200,61200,61200,0
20250408,195500,6734102100,61200,61200,61200,61200,0
20250408,195400,6734102100,61200,61200,61200,61200,0
20250408,195300,6734102100,61200,61200,61200,61200,0
20250408,195200,6734102100,61200,61200,61200,61200,0
20250408,195100,6734102100,61200,61200,61200,61200,0
20250408,195000,6734102100,61200,61200,61200,61200,0
20250408,194900,6734102100,61200,61200,61200,61200,0
20250408,194800,6734102100,61200,61200,61200,61200,0
20250408,194700,6734102100,61200,61200,61200,61200,0
20250408,194600,6734102100,61200,61200,61200,61200,0
20250408,194500,6734102100,61200,61200,61200,61200,0
20250408,194400,6734102100,61200,61200,61200,61200,0
20250408,194300,6734102100,61200,61200,61200,61200,0
20250408,194200,6734102100,61200,61200,61200,61200,0
20250408,194100,6734102100,61200,61200,61200,61200,0
20250408,194000,6734102100,61200,61200,61200,61200,0
20250408,193900,6734102100,61200,61200,61200,61200,0
20250408,193800,6734102100,61200,61200,61200,61200,0
20250408,193700,6734102100,61200,61200,61200,61200,0
20250408,193600,6734102100,61200,61200,61200,61200,0
20250408,193500,6734102100,61200,61200,61200,61200,0
20250408,193400,6734102100,61200,61200,61200,61200,0
20250408,193300,6734102100,61200,61200,61200,61200,0
20250408,193200,6734102100,61200,61200,61200,61200,0
20250408,193100,6734102100,61200,61200,61200,61200,0
20250408,193000,6734102100,61200,61200,61200,61200,0
20250408,192900,6734102100,61200,61200,61200,61200,3614
20250408,192800,6734102100,61200,61200,61200,61200,0
20250408,192700,6734102100,61200,61200,61200,61200,0
20250408,192600,6734102100,61200,61200,61200,61200,0
20250408,192500,6734102100,61200,61200,61200,61200,0
20250408,192400,6734102100,61200,61200,61200,61200,0
20250408,192300,6734102100,61200,61200,61200,61200,0
20250408,192200,6734102100,61200,61200,61200,61200,0
20250408,192100,6734102100,61200,61200,61200,61200,0
20250408,192000,6734102100,61200,61200,61200,61200,0
20250408,191900,6734102100,61200,61200,61200,61200,0
20250408,191800,6734102100,61200,61200,61200,61200,0
20250408,191700,6734102100,61200,61200,61200,61200,0
20250408,191600,6734102100,61200,61200,61200,61200,0
20250408,191500,6734102100,61200,61200,61200,61200,0
20250408,191400,6734102100,61200,61200,61200,61200,0
20250408,191300,6734102100,61200,61200,61200,61200,0
20250408,191200,6734102100,61200,61200,61200,61200,0
20250408,191100,6734102100,61200,61200,61200,61200,0
20250408,191000,6734102100,61200,61200,61200,61200,0
20250408,190900,6734102100,61200,61200,61200,61200,0
20250408,190800,6734102100,61200,61200,61200,61200,0
20250408,190700,6734102100,61200,61200,61200,61200,0
20250408,190600,6734102100,61200,61200,61200,61200,0
20250408,190500,6734102100,61200,61200,61200,61200,0
20250408,190400,6734102100,61200,61200,61200,61200,0
20250408,190300,6734102100,61200,61200,61200,61200,0
20250408,190200,6734102100,61200,61200,61200,61200,0
20250408,190100,6734102100,61200,61200,61200,61200,0
20250408,190000,6734102100,61200,61200,61200,61200,0
20250408,185900,6734102100,61200,61200,61200,61200,3614
20250408,185800,6734102100,61200,61200,61200,61200,0
20250408,185700,6734102100,61200,61200,61200,61200,0
20250408,185600,6734102100,61200,61200,61200,61200,0
20250408,185500,6734102100,61200,61200,61200,61200,0
20250408,185400,6734102100,61200,61200,61200,61200,0
20250408,185300,6734102100,61200,61200,61200,61200,0
20250408,185200,6734102100,61200,61200,61200,61200,0
20250408,185100,6734102100,61200,61200,61200,61200,0
20250408,185000,6734102100,61200,61200,61200,61200,0
20250408,184900,6734102100,61200,61200,61200,61200,0
20250408,184800,6734102100,61200,61200,61200,61200,0
20250408,184700,6734102100,61200,61200,61200,61200,0
20250408,184600,6734102100,61200,61200,61200,61200,0
20250408,184500,6734102100,61200,61200,61200,61200,0
20250408,184400,6734102100,61200,61200,61200,61200,0
20250408,184300,6734102100,61200,61200,61200,61200,0
20250408,184200,6734102100,61200,61200,61200,61200,0
20250408,184100,6734102100,61200,61200,61200,61200,0
20250408,184000,6734102100,61200,61200,61200,61200,0
20250408,183900,6734102100,61200,61200,61200,61200,0
20250408,183800,6734102100,61200,61200,61200,61200,0
20250408,183700,6734102100,61200,61200,61200,61200,0
20250408,183600,6734102100,61200,61200,61200,61200,0
20250408,183500,6734102100,61200,61200,61200,61200,0
20250408,183400,6734102100,61200,61200,61200,61200,0
20250408,183300,6734102100,61200,61200,61200,61200,0
20250408,183200,6734102100,61200,61200,61200,61200,0
20250408,183100,6734102100,61200,61200,61200,61200,0
20250408,183000,6734102100,61200,61200,61200,61200,0
20250408,182900,6734102100,61200,61200,61200,61200,3614
20250408,182800,6734102100,61200,61200,61200,61200,0
20250408,182700,6734102100,61200,61200,61200,61200,0
20250408,182600,6734102100,61200,61200,61200,61200,0
20250408,182500,6734102100,61200,61200,61200,61200,0
20250408,182400,6734102100,61200,61200,61200,61200,0
20250408,182300,6734102100,61200,61200,61200,61200,0
20250408,182200,6734102100,61200,61200,61200,61200,0
20250408,182100,6734102100,61200,61200,61200,61200,0
20250408,182000,6734102100,61200,61200,61200,61200,0
20250408,181900,6734102100,61200,61200,61200,61200,0
20250408,181800,6734102100,61200,61200,61200,61200,0
20250408,181700,6734102100,61200,61200,61200,61200,0
20250408,181600,6734102100,61200,61200,61200,61200,0
20250408,181500,6734102100,61200,61200,61200,61200,0
20250408,181400,6734102100,61200,61200,61200,61200,0
20250408,181300,6734102100,61200,61200,61200,61200,0
20250408,181200,6734102100,61200,61200,61200,61200,0
20250408,181100,6734102100,61200,61200,61200,61200,0
20250408,181000,6734102100,61200,61200,61200,61200,0
20250408,180900,6734102100,61200,61200,61200,61200,0
20250408,180800,6734102100,61200,61200,61200,61200,0
20250408,180700,6734102100,61200,61200,61200,61200,0
20250408,180600,6734102100,61200,61200,61200,61200,0
20250408,180500,6734102100,61200,61200,61200,61200,0
20250408,180400,6734102100,61200,61200,61200,61200,0
20250408,180300,6734102100,61200,61200,61200,61200,0
20250408,180200,6734102100,61200,61200,61200,61200,0
20250408,180100,6734102100,61200,61200,61200,61200,0
20250408,180000,6734102100,61200,61200,61200,61200,0
20250408,175900,6734102100,61200,61200,61200,61200,3614
20250408,175800,6734102100,61200,61200,61200,61200,0
20250408,175700,6734102100,61200,61200,61200,61200,0
20250408,175600,6734102100,61200,61200,61200,61200,0
20250408,175500,6734102100,61200,61200,61200,61200,0
20250408,175400,6734102100,61200,61200,61200,61200,0
20250408,175300,6734102100,61200,61200,61200,61200,0
20250408,175200,6734102100,61200,61200,61200,61200,0
20250408,175100,6734102100,61200,61200,61200,61200,0
20250408,175000,6734102100,61200,61200,61200,61200,0
20250408,174900,6734102100,61200,61200,61200,61200,0
20250408,174800,6734102100,61200,61200,61200,61200,0
20250408,174700,6734102100,61200,61200,61200,61200,0
20250408,174600,6734102100,61200,61200,61200,61200,0
20250408,174500,6734102100,61200,61200,61200,61200,0
20250408,174400,6734102100,61200,61200,61200,61200,0
20250408,174300,6734102100,61200,61200,61200,61200,0
20250408,174200,6734102100,61200,61200,61200,61200,0
20250408,174100,6734102100,61200,61200,61200,61200,0
20250408,174000,6734102100,61200,61200,61200,61200,0
20250408,173900,6734102100,61200,61200,61200,61200,0
20250408,173800,6734102100,61200,61200,61200,61200,0
20250408,173700,6734102100,61200,61200,61200,61200,0
20250408,173600,6734102100,61200,61200,61200,61200,0
20250408,173500,6734102100,61200,61200,61200,61200,0
20250408,173400,6734102100,61200,61200,61200,61200,0
20250408,173300,6734102100,61200,61200,61200,61200,0
20250408,173200,6734102100,61200,61200,61200,61200,0
20250408,173100,6734102100,61200,61200,61200,61200,0
20250408,173000,6734102100,61200,61200,61200,61200,0
20250408,172900,6734102100,61200,61200,61200,61200,3614
20250408,172800,6734102100,61200,61200,61200,61200,0
20250408,172700,6734102100,61200,61200,61200,61200,0
20250408,172600,6734102100,61200,61200,61200,61200,0
20250408,172500,6734102100,61200,61200,61200,61200,0
20250408,172400,6734102100,61200,61200,61200,61200,0
20250408,172300,6734102100,61200,61200,61200,61200,0
20250408,172200,6734102100,61200,61200,61200,61200,0
20250408,172100,6734102100,61200,61200,61200,61200,0
20250408,172000,6734102100,61200,61200,61200,61200,0
20250408,171900,6734102100,61200,61200,61200,61200,0
20250408,171800,6734102100,61200,61200,61200,61200,0
20250408,171700,6734102100,61200,61200,61200,61200,0
20250408,171600,6734102100,61200,61200,61200,61200,0
20250408,171500,6734102100,61200,61200,61200,61200,0
20250408,171400,6734102100,61200,61200,61200,61200,0
20250408,171300,6734102100,61200,61200,61200,61200,0
20250408,171200,6734102100,61200,61200,61200,61200,0
20250408,171100,6734102100,61200,61200,61200,61200,0
20250408,171000,6734102100,61200,61200,61200,61200,0
20250408,170900,6734102100,61200,61200,61200,61200,0
20250408,170800,6734102100,61200,61200,61200,61200,0
20250408,170700,6734102100,61200,61200,61200,61200,0
20250408,170600,6734102100,61200,61200,61200,61200,0
20250408,170500,6734102100,61200,61200,61200,61200,0
20250408,170400,6734102100,61200,61200,61200,61200,0
20250408,170300,6734102100,61200,61200,61200,61200,0
20250408,170200,6734102100,61200,61200,61200,61200,0
20250408,170100,6734102100,61200,61200,61200,61200,0
20250408,170000,6734102100,61200,61200,61200,61200,0
20250408,165900,6734102100,61200,61200,61200,61200,3614
20250408,165800,6734102100,61200,61200,61200,61200,0
20250408,165700,6734102100,61200,61200,61200,61200,0
20250408,165600,6734102100,61200,61200,61200,61200,0
20250408,165500,6734102100,61200,61200,61200,61200,0
20250408,165400,6734102100,61200,61200,61200,61200,0
20250408,165300,6734102100,61200,61200,61200,61200,0
20250408,165200,6734102100,61200,61200,61200,61200,0
20250408,165100,6734102100,61200,61200,61200,61200,0
20250408,165000,6734102100,61200,61200,61200,61200,0
20250408,164900,6734102100,61200,61200,61200,61200,0
20250408,164800,6734102100,61200,61200,61200,61200,0
20250408,164700,6734102100,61200,61200,61200,61200,0
20250408,164600,6734102100,61200,61200,61200,61200,0
20250408,164500,6734102100,61200,61200,61200,61200,0
20250408,164400,6734102100,61200,61200,61200,61200,0
20250408,164300,6734102100,61200,61200,61200,61200,0
20250408,164200,6734102100,61200,61200,61200,61200,0
20250408,164100,6734102100,61200,61200,61200,61200,0
20250408,164000,6734102100,61200,61200,61200,61200,0
20250408,163900,6734102100,61200,61200,61200,61200,0
20250408,163800,6734102100,61200,61200,61200,61200,0
20250408,163700,6734102100,61200,61200,61200,61200,0
20250408,163600,6734102100,61200,61200,61200,61200,0
20250408,163500,6734102100,61200,61200,61200,61200,0
20250408,163400,6734102100,61200,61200,61200,61200,0
20250408,163300,6734102100,61200,61200,61200,61200,0
20250408,163200,6734102100,61200,61200,61200,61200,0
20250408,163100,6734102100,61200,61200,61200,61200,0
20250408,163000,6734102100,61200,61200,61200,61200,0
20250408,162900,6734102100,61200,61200,61200,61200,3614
20250408,162800,6734102100,61200,61200,61200,61200,0
20250408,162700,6734102100,61200,61200,61200,61200,0
20250408,162600,6734102100,61200,61200,61200,61200,0
20250408,162500,6734102100,61200,61200,61200,61200,0
20250408,162400,6734102100,61200,61200,61200,61200,0
20250408,162300,6734102100,61200,61200,61200,61200,0
20250408,162200,6734102100,61200,61200,61200,61200,0
20250408,162100,6734102100,61200,61200,61200,61200,0
20250408,162000,6734102100,61200,61200,61200,61200,0
20250408,161900,6734102100,61200,61200,61200,61200,0
20250408,161800,6734102100,61200,61200,61200,61200,0
20250408,161700,6734102100,61200,61200,61200,61200,0
20250408,161600,6734102100,61200,61200,61200,61200,0
20250408,161500,6734102100,61200,61200,61200,61200,0
20250408,161400,6734102100,61200,61200,61200,61200,0
20250408,161300,6734102100,61200,61200,61200,61200,0
20250408,161200,6734102100,61200,61200,61200,61200,0
20250408,161100,6734102100,61200,61200,61200,61200,0
20250408,161000,6734102100,61200,61200,61200,61200,0
20250408,160900,6734102100,61200,61200,61200,61200,0
20250408,160800,6734102100,61200,61200,61200,61200,0
20250408,160700,6734102100,61200,61200,61200,61200,0
20250408,160600,6734102100,61200,61200,61200,61200,0
20250408,160500,6734102100,61200,61200,61200,61200,0
20250408,160400,6734102100,61200,61200,61200,61200,0
20250408,160300,6734102100,61200,61200,61200,61200,0
20250408,160200,6734102100,61200,61200,61200,61200,0
20250408,160100,6734102100,61200,61200,61200,61200,0
20250408,160000,6734102100,61200,61200,61200,61200,0
20250408,155900,6734102100,61200,61200,61200,61200,3614
20250408,155800,6734102100,61200,61200,61200,61200,0
20250408,155700,6734102100,61200,61200,61200,61200,0
20250408,155600,6734102100,61200,61200,61200,61200,0
20250408,155500,6734102100,61200,61200,61200,61200,0
20250408,155400,6734102100,61200,61200,61200,61200,0
20250408,155300,6734102100,61200,61200,61200,61200,0
20250408,155200,6734102100,61200,61200,61200,61200,0
20250408,155100,6734102100,61200,61200,61200,61200,0
20250408,155000,6734102100,61200,61200,61200,61200,0
20250408,154900,6734102100,61200,61200,61200,61200,0
20250408,154800,6734102100,61200,61200,61200,61200,0
20250408,154700,6734102100,61200,61200,61200,61200,0
20250408,154600,6734102100,61200,61200,61200,61200,0
20250408,154500,6734102100,61200,61200,61200,61200,0
20250408,154400,6734102100,61200,61200,61200,61200,0
20250408,154300,6734102100,61200,61200,61200,61200,0
20250408,154200,6734102100,61200,61200,61200,61200,0
20250408,154100,6734102100,61200,61200,61200,61200,0
20250408,154000,6734102100,61200,61200,61200,61200,0
20250408,153900,6734102100,61200,61200,61200,61200,0
20250408,153800,6734102100,61200,61200,61200,61200,0
20250408,153700,6734102100,61200,61200,61200,61200,0
20250408,153600,6734102100,61200,61200,61200,61200,0
20250408,153500,6734102100,61200,61200,61200,61200,0
20250408,153400,6734102100,61200,61200,61200,61200,0
20250408,153300,6734102100,61200,61200,61200,61200,0
20250408,153200,6734102100,61200,61200,61200,61200,0
20250408,153100,6734102100,61200,61200,61200,61200,0
20250408,153000,6734102100,61200,61200,61200,61200,3614
20250408,152900,6512925300,60900,60900,60900,60900,0
20250408,152800,6512925300,60900,60900,60900,60900,0
20250408,152700,6512925300,60900,60900,60900,60900,0
20250408,152600,6512925300,60900,60900,60900,60900,0
20250408,152500,6512925300,60900,60900,60900,60900,0
20250408,152400,6512925300,60900,60900,60900,60900,0
20250408,152300,6512925300,60900,60900,60900,60900,0
20250408,152200,6512925300,60900,60900,60900,60900,0
20250408,152100,6512925300,60900,60900,60900,60900,0
20250408,152000,6512925300,60900,60900,60900,60900,0
20250408,151900,6512925300,60900,60900,60900,60800,180
20250408,151800,6501975100,60900,60900,61000,60900,202
20250408,151700,6489657100,60900,60800,60900,60800,1128
20250408,151600,6421006100,60800,60800,60900,60800,111
20250408,151500,6414257000,60800,60800,60900,60800,336
20250408,151400,6393826600,60800,60800,60900,60800,263
20250408,151300,6377833900,60800,60900,60900,60800,257
20250408,151200,6362201500,61000,60900,61000,60800,1416
20250408,151100,6275966850,61000,61000,61000,60900,276
20250408,151000,6259134350,60900,61100,61100,60900,1336
20250408,150900,6177641150,61100,61100,61100,61100,226
20250408,150800,6163832550,61200,61100,61200,61100,200
20250408,150700,6151610950,61100,61100,61100,61000,82
20250408,150600,6146603050,61100,61100,61100,61100,136
20250408,150500,6138293450,61100,61100,61100,61100,75
20250408,150400,6133710950,61100,61000,61200,61000,162
20250408,150300,6123813950,61100,61100,61200,61100,280
20250408,150200,6106705550,61100,61100,61100,61100,216
20250408,150100,6093507950,61000,61100,61100,61000,11
20250408,150000,6092835950,61100,61100,61100,61100,241
20250408,145900,6078110850,61200,61200,61200,61100,15
20250408,145800,6077193250,61200,61100,61200,61100,21
20250408,145700,6075910050,61100,61100,61100,61100,117
20250408,145600,6068761350,61200,61200,61200,61200,179
20250408,145500,6057806550,61200,61000,61200,61000,157
20250408,145400,6048198450,61100,61100,61200,61100,301
20250408,145300,6029791750,61000,61000,61100,61000,208
20250408,145200,6017088350,61100,61100,61200,61000,286
20250408,145100,5999597850,61000,60900,61000,60900,170
20250408,145000,5989228950,60900,61000,61000,60900,473
20250408,144900,5960405750,60900,61000,61000,60900,69
20250408,144800,5956201350,61000,61000,61100,61000,42
20250408,144700,5953637850,61000,61000,61000,61000,14
20250408,144600,5952783850,61000,60900,61000,60900,309
20250408,144500,5933940550,61000,61100,61100,61000,303
20250408,144400,5915452850,61200,61200,61200,61100,132
20250408,144300,5907377450,61200,61200,61200,61200,218
20250408,144200,5894035850,61300,61400,61400,61300,106
20250408,144100,5887537750,61500,61400,61500,61400,240
20250408,144000,5872784850,61300,61400,61500,61300,478
20250408,143900,5843437750,61300,61300,61300,61200,294
20250408,143800,5825419750,61300,61300,61300,61300,272
20250408,143700,5808746150,61300,61300,61300,61300,95
20250408,143600,5802922650,61300,61200,61300,61200,111
20250408,143500,5796118550,61200,61200,61200,61200,120
20250408,143400,5788774550,61300,61300,61400,61300,21
20250408,143300,5787485350,61100,61100,61400,61100,78
20250408,143200,5782718250,61000,61400,61400,61000,157
20250408,143100,5773082850,61400,61000,61400,60900,702
20250408,143000,5730165150,61000,60900,61000,60900,14
20250408,142900,5729311350,60900,61000,61000,60900,36
20250408,142800,5727117050,60900,60900,60900,60900,8
20250408,142700,5726629850,60900,61000,61000,60900,86
20250408,142600,5721387850,61000,61000,61000,61000,205
20250408,142500,5708882850,61000,61000,61100,60900,155
20250408,142400,5699418150,61000,60900,61000,60900,96
20250408,142300,5693562250,61000,60900,61000,60900,192
20250408,142200,5681857950,60900,60900,61000,60900,243
20250408,142100,5667053950,60900,60850,60900,60800,230
20250408,142000,5653047350,60900,60850,60900,60850,76
20250408,141900,5648419000,60900,60800,60900,60800,277
20250408,141800,5631577300,60800,60900,61000,60800,27
20250408,141700,5629934300,60800,60900,60900,60800,40
20250408,141600,5627499500,60800,60900,60900,60800,181
20250408,141500,5616476700,60900,61000,61000,60900,29
20250408,141400,5614710500,61000,60900,61000,60900,145
20250408,141300,5605879600,61000,61000,61000,60900,193
20250408,141200,5594124800,61000,61000,61000,61000,239
20250408,141100,5579545800,61000,61000,61000,61000,68
20250408,141000,5575397800,61100,61000,61100,61000,29
20250408,140900,5573628500,61000,61000,61100,61000,276
20250408,140800,5556782700,61000,61000,61000,61000,386
20250408,140700,5533236700,61100,61100,61100,61100,0
20250408,140600,5533236700,61100,61000,61100,61000,111
20250408,140500,5526464500,61100,61000,61100,61000,219
20250408,140400,5513103900,60900,61000,61000,60900,224
20250408,140300,5499446200,61000,61000,61000,61000,2
20250408,140200,5499324200,61100,61100,61200,61100,43
20250408,140100,5496696800,61200,61100,61200,61100,364
20250408,140000,5474447200,61000,61100,61100,61000,73
20250408,135900,5469994000,61000,61000,61000,61000,9
20250408,135800,5469445000,61100,61100,61100,61100,53
20250408,135700,5466206700,61100,61100,61100,61100,82
20250408,135600,5461196500,61100,60900,61100,60900,163
20250408,135500,5451250800,60900,60900,60900,60900,17
20250408,135400,5450215500,60900,61000,61000,60900,31
20250408,135300,5448324700,61100,61000,61100,61000,311
20250408,135200,5429339500,61000,61000,61000,61000,10
20250408,135100,5428729500,60900,60800,60900,60700,424
20250408,135000,5402980800,60800,60800,60800,60800,352
20250408,134900,5381579200,60800,60900,61000,60800,107
20250408,134800,5375064100,60900,60900,61000,60900,255
20250408,134700,5359530300,60900,60900,61000,60900,147
20250408,134600,5350575600,60900,60900,60900,60900,105
20250408,134500,5344181100,60900,60950,60950,60900,141
20250408,134400,5335593950,61000,61000,61000,61000,246
20250408,134300,5320587950,61000,61000,61200,61000,735
20250408,134200,5275741650,60900,60900,60900,60900,38
20250408,134100,5273427450,60800,61000,61000,60800,430
20250408,134000,5247239600,60900,60900,61000,60900,178
20250408,133900,5236399300,61000,61000,61000,60900,402
20250408,133800,5211916600,61000,61000,61000,60900,75
20250408,133700,5207346600,61000,61100,61100,61000,116
20250408,133600,5200269300,61100,61000,61100,61000,38
20250408,133500,5197947700,61100,61000,61100,61000,16
20250408,133400,5196970300,61000,61000,61100,61000,826
20250408,133300,5146583300,61000,61200,61200,61000,255
20250408,133200,5131005900,61100,61200,61200,61100,109
20250408,133100,5124345900,61200,61100,61200,61100,121
20250408,133000,5116950500,61200,61200,61200,61100,435
20250408,132900,5090365600,61200,61100,61200,61100,18
20250408,132800,5089265100,61100,61100,61100,61100,101
20250408,132700,5083094000,61200,61300,61300,61200,476
20250408,132600,5053961300,61200,61300,61400,61200,320
20250408,132500,5034344800,61300,61400,61500,61300,255
20250408,132400,5018697800,61400,61300,61400,61200,94
20250408,132300,5012935600,61200,61300,61300,61200,36
20250408,132200,5010729000,61200,61200,61200,61200,29
20250408,132100,5008954200,61300,61200,61300,61200,65
20250408,132000,5004975900,61300,61400,61400,61300,34
20250408,131900,5002891500,61300,61300,61300,61300,2
20250408,131800,5002768900,61300,61400,61400,61300,17
20250408,131700,5001726600,61400,61500,61500,61400,52
20250408,131600,4998532600,61300,61500,61500,61300,199
20250408,131500,4986331100,61500,61400,61600,61400,199
20250408,131400,4974101200,61300,61400,61400,61300,9
20250408,131300,4973549400,61300,61400,61400,61300,82
20250408,131200,4968519700,61400,61200,61500,61200,361
20250408,131100,4946341300,61200,61500,61600,61100,509
20250408,131000,4915161700,61500,61500,61500,61500,35
20250408,130900,4913009200,61500,61600,61600,61400,93
20250408,130800,4907289100,61600,61600,61600,61600,0
20250408,130700,4907289100,61600,61600,61600,61600,4
20250408,130600,4907042700,61300,61500,61500,61300,65
20250408,130500,4903052300,61500,61500,61600,61500,54
20250408,130400,4899728800,61500,61500,61500,61500,1
20250408,130300,4899667300,61600,61600,61700,61600,147
20250408,130200,4890612000,61600,61500,61600,61500,69
20250408,130100,4886362200,61600,61600,61600,61600,78
20250408,130000,4881557400,61600,61700,61700,61600,160
20250408,125900,4871686600,61600,61600,61600,61600,396
20250408,125800,4847293000,61500,61500,61600,61400,559
20250408,125700,4812958800,61400,61400,61500,61300,336
20250408,125600,4792323900,61300,61300,61300,61300,57
20250408,125500,4788829800,61300,61200,61400,61200,373
20250408,125400,4765964000,61200,61300,61300,61200,86
20250408,125300,4760697400,61300,61100,61300,61100,165
20250408,125200,4750596200,61100,61200,61200,61100,29
20250408,125100,4748823100,61100,61000,61200,61000,46
20250408,125000,4746014300,61100,61200,61200,61000,343
20250408,124900,4725060300,61300,61300,61300,61200,278
20250408,124800,4708029600,61300,61300,61400,61300,23
20250408,124700,4706619300,61400,61300,61400,61300,206
20250408,124600,4693991400,61300,61300,61300,61300,146
20250408,124500,4685041600,61300,61300,61300,61200,263
20250408,124400,4668922000,61200,61300,61300,61200,356
20250408,124300,4647134250,61300,61300,61300,61200,65
20250408,124200,4643151050,61300,61200,61300,61200,75
20250408,124100,4638553750,61300,61300,61300,61300,12
20250408,124000,4637818150,61300,61300,61300,61300,0
20250408,123900,4637818150,61300,61200,61300,61200,42
20250408,123800,4635245150,61200,61300,61300,61200,91
20250408,123700,4629674850,61250,61250,61250,61250,50
20250408,123600,4626612350,61300,61300,61300,61200,22
20250408,123500,4625264500,61300,61200,61300,61200,103
20250408,123400,4618954500,61300,61200,61300,61200,61
20250408,123300,4615215400,61200,61200,61200,61200,449
20250408,123200,4587736600,61200,61300,61300,61200,279
20250408,123100,4570649300,61200,61300,61300,61200,177
20250408,123000,4559809200,61300,61300,61300,61200,135
20250408,122900,4551534500,61300,61400,61400,61300,32
20250408,122800,4549572700,61400,61400,61400,61300,19
20250408,122700,4548407300,61400,61300,61400,61200,68
20250408,122600,4544240900,61200,61300,61400,61200,64
20250408,122500,4540321100,61300,61300,61300,61300,154
20250408,122400,4530880900,61300,61300,61300,61300,35
20250408,122300,4528735400,61300,61100,61400,61100,572
20250408,122200,4493723700,61100,61200,61200,61100,537
20250408,122100,4460860300,61200,61200,61300,61200,91
20250408,122000,4455288700,61300,61400,61400,61200,380
20250408,121900,4431996500,61300,61300,61400,61300,47
20250408,121800,4429113700,61400,61400,61400,61300,34
20250408,121700,4427027300,61300,61300,61300,61300,11
20250408,121600,4426353000,61500,61500,61500,61400,95
20250408,121500,4420511300,61300,61300,61300,61300,5
20250408,121400,4420204800,61400,61500,61500,61400,113
20250408,121300,4413264900,61400,61400,61400,61400,303
20250408,121200,4394660700,61500,61500,61500,61400,25
20250408,121100,4393124400,61400,61400,61400,61400,31
20250408,121000,4391221000,61500,61500,61500,61500,15
20250408,120900,4390298500,61500,61400,61500,61400,35
20250408,120800,4388146200,61400,61400,61500,61400,103
20250408,120700,4381821800,61500,61400,61500,61300,780
20250408,120600,4333970000,61400,61500,61600,61400,226
20250408,120500,4320082800,61500,61600,61600,61500,34
20250408,120400,4317990600,61600,61500,61600,61400,178
20250408,120300,4307037300,61600,61500,61600,61400,361
20250408,120200,4284839100,61400,61400,61500,61400,114
20250408,120100,4277838000,61200,61400,61400,61200,629
20250408,120000,4239293800,61400,61500,61500,61400,287
20250408,115900,4221665700,61500,61500,61600,61400,52
20250408,115800,4218467600,61400,61500,61500,61400,17
20250408,115700,4217422300,61500,61600,61700,61500,66
20250408,115600,4213362500,61500,61500,61600,61500,34
20250408,115500,4211270300,61500,61500,61600,61500,370
20250408,115400,4188511500,61500,61600,61600,61500,207
20250408,115300,4175779300,61600,61500,61600,61500,265
20250408,115200,4159455400,61500,61700,61700,61500,724
20250408,115100,4114915300,61800,61800,61800,61700,235
20250408,115000,4100400700,61800,62200,62200,61800,151
20250408,114900,4091050500,62000,61900,62300,61900,117
20250408,114800,4083797300,61900,62100,62100,61800,333
20250408,114700,4063184000,61800,62100,62100,61800,908
20250408,114600,4006941700,62200,62100,62400,62100,83
20250408,114500,4001777200,62200,62100,62400,62000,101
20250408,114400,3995496600,62200,62000,62200,62000,114
20250408,114300,3988426700,62100,62100,62100,62000,429
20250408,114200,3961786000,62000,62000,62100,61900,150
20250408,114100,3952485800,62000,62100,62100,62000,168
20250408,114000,3942053200,62200,62200,62300,62200,68
20250408,113900,3937823200,62300,62300,62300,62200,18
20250408,113800,3936702000,62300,62200,62300,62200,107
20250408,113700,3930046300,62300,62300,62400,62200,101
20250408,113600,3923758600,62300,62300,62300,62200,26
20250408,113500,3922138900,62300,62300,62300,62200,195
20250408,113400,3910008000,62300,62400,62400,62200,37
20250408,113300,3907703500,62400,62500,62500,62300,153
20250408,113200,3898165050,62600,62600,62600,62500,372
20250408,113100,3874905150,62700,62500,62700,62500,728
20250408,113000,3829403250,62700,62800,62800,62700,364
20250408,112900,3806563000,62800,62800,62900,62800,358
20250408,112800,3784079300,62700,62800,62800,62700,235
20250408,112700,3769331900,62800,62700,62800,62700,145
20250408,112600,3760228900,62700,62600,62700,62500,269
20250408,112500,3743372800,62600,62500,62600,62500,95
20250408,112400,3737434100,62500,62300,62500,62300,67
20250408,112300,3733247400,62500,62400,62500,62400,38
20250408,112200,3730874400,62400,62600,62800,62400,109
20250408,112100,3724043000,62300,62700,62700,62000,1017
20250408,112000,3660733700,62600,62700,62700,62600,7
20250408,111900,3660295200,62700,62800,62800,62500,221
20250408,111800,3646437800,62800,62700,62800,62600,165
20250408,111700,3636088500,62600,62600,62600,62600,11
20250408,111600,3635399900,62600,62800,62800,62600,23
20250408,111500,3633957600,62700,62700,62800,62500,335
20250408,111400,3612943200,62700,62600,62700,62500,151
20250408,111300,3603491000,62600,62600,62700,62600,72
20250408,111200,3598981800,62700,62700,62700,62600,82
20250408,111100,3593845600,62700,62500,62700,62400,262
20250408,111000,3577458400,62500,62300,62500,62300,227
20250408,110900,3563287600,62400,62600,62600,62400,1056
20250408,110800,3497291900,62600,62700,62700,62600,84
20250408,110700,3492033300,62800,62700,62800,62700,15
20250408,110600,3491092700,62600,62700,62700,62600,52
20250408,110500,3487832500,62700,62700,62800,62700,134
20250408,110400,3479422300,62700,62700,62800,62700,58
20250408,110300,3475784000,62700,62800,62800,62700,104
20250408,110200,3469253800,62800,62800,62900,62800,112
20250408,110100,3462211700,62600,62700,62900,62500,353
20250408,110000,3440083900,62700,62700,62900,62700,8
20250408,105900,3439581700,62800,62800,62800,62800,45
20250408,105800,3436755700,62700,62800,62800,62700,10
20250408,105700,3436127900,62800,62800,62800,62800,3
20250408,105600,3435939500,62900,62700,62900,62700,1172
20250408,105500,3362343800,62600,62700,62700,62600,65
20250408,105400,3358274700,62700,62600,62700,62500,183
20250408,105300,3346820800,62600,62800,62800,62600,23
20250408,105200,3345380800,62700,62700,62800,62700,254
20250408,105100,3329446400,62700,62700,62800,62700,157
20250408,105000,3319602300,62700,62700,62700,62700,4
20250408,104900,3319351500,62600,62800,62800,62600,24
20250408,104800,3317845100,62800,62700,62800,62700,116
20250408,104700,3310565200,62700,62700,62900,62700,71
20250408,104600,3306111400,62800,62800,62900,62800,1039
20250408,104500,3240853500,62700,62700,62700,62700,27
20250408,104400,3239160600,62700,62700,62700,62700,0
20250408,104300,3239160600,62700,62600,62700,62600,243
20250408,104200,3223937900,62700,62500,62700,62500,85
20250408,104100,3218611800,62600,62900,62900,62600,555
20250408,104000,3183837600,63000,62800,63000,62800,254
20250408,103900,3167853400,62800,62900,62900,62700,345
20250408,103800,3146207700,62800,62900,62900,62800,131
20250408,103700,3137971100,63000,63000,63000,63000,151
20250408,103600,3128458100,62950,63000,63100,62900,245
20250408,103500,3113023000,63100,63000,63100,63000,151
20250408,103400,3103508600,63000,63000,63000,62900,74
20250408,103300,3098852700,62900,62900,62900,62900,223
20250408,103200,3084826000,62800,62800,62800,62800,16
20250408,103100,3083821200,62800,62800,62800,62700,103
20250408,103000,3077362500,62800,62900,62900,62700,858
20250408,102900,3023488900,63000,63000,63100,63000,203
20250408,102800,3010697200,63000,63100,63300,62900,620
20250408,102700,2971561900,63100,63100,63200,63000,379
20250408,102600,2947646400,63100,63000,63100,63000,138
20250408,102500,2938944700,63000,63000,63100,63000,151
20250408,102400,2929424600,62800,63000,63100,62800,505
20250408,102300,2897597200,62900,63000,63100,62800,310
20250408,102200,2878070300,63000,62800,63100,62700,994
20250408,102100,2815497100,62800,62800,62800,62700,174
20250408,102000,2804581600,62700,62500,62800,62500,453
20250408,101900,2776243400,62500,62600,62600,62500,117
20250408,101800,2768927900,62600,62600,62700,62500,748
20250408,101700,2722095300,62600,62500,62600,62500,106
20250408,101600,2715460200,62600,62600,62600,62600,117
20250408,101500,2708136000,62600,62500,62600,62500,150
20250408,101400,2698748800,62300,62500,62600,62300,120
20250408,101300,2691246000,62600,62500,62600,62400,241
20250408,101200,2676184300,62400,62500,62500,62400,40
20250408,101100,2673688200,62500,62400,62500,62400,151
20250408,101000,2664265700,62400,62000,62500,62000,261
20250408,100900,2648029300,62000,61900,62000,61900,120
20250408,100800,2640589900,61900,62000,62000,61900,85
20250408,100700,2635321400,62000,62100,62100,62000,383
20250408,100600,2611550700,62200,62000,62200,62000,186
20250408,100500,2600001400,62000,62100,62100,62000,441
20250408,100400,2572625300,62100,62200,62200,62100,8
20250408,100300,2572127800,62200,61900,62200,61900,218
20250408,100200,2558597200,61900,62100,62100,61900,654
20250408,100100,2518052700,62000,62200,62200,62000,470
20250408,100000,2488866000,62200,62300,62300,62100,357
20250408,095900,2466649000,62300,62400,62500,62300,304
20250408,095800,2447680900,62500,62600,62600,62300,166
20250408,095700,2437321300,62600,62600,62600,62600,149
20250408,095600,2427993900,62600,62600,62700,62400,157
20250408,095500,2418158100,62500,62300,62500,62200,1125
20250408,095400,2348015400,62300,62400,62500,62300,191
20250408,095300,2336097800,62450,62500,62500,62450,7
20250408,095200,2335660550,62500,62600,62700,62400,310
20250408,095100,2316263150,62800,62900,62900,62700,130
20250408,095000,2308109950,62800,62800,62800,62600,127
20250408,094900,2300134950,62850,62900,62900,62800,128
20250408,094800,2292084450,63000,62700,63000,62700,184
20250408,094700,2280519350,62600,62800,62900,62600,214
20250408,094600,2267102450,62800,62800,62900,62600,1224
20250408,094500,2190128650,62800,62700,62800,62600,608
20250408,094400,2152055250,62700,62800,62800,62700,18
20250408,094300,2150924950,62900,62800,62900,62700,295
20250408,094200,2132390250,62800,62600,62800,62600,752
20250408,094100,2085258250,62600,62600,62700,62600,326
20250408,094000,2064835750,62600,62400,62600,62300,798
20250408,093900,2015023250,62400,62400,62500,62400,337
20250408,093800,1993993650,62600,62700,62700,62500,228
20250408,093700,1979723250,62800,62700,62800,62700,271
20250408,093600,1962729950,62700,62800,62800,62700,112
20250408,093500,1955706150,62600,62900,63000,62600,627
20250408,093400,1916357650,62900,62900,63100,62900,648
20250408,093300,1875495650,63000,62800,63000,62800,1139
20250408,093200,1803853050,62900,63000,63000,62850,132
20250408,093100,1795550100,62800,62850,62900,62800,434
20250408,093000,1768279850,62900,62600,62900,62600,291
20250408,092900,1750020500,62600,62700,62900,62500,1033
20250408,092800,1685187700,62800,62450,62800,62400,294
20250408,092700,1666797800,62450,62600,62700,62450,444
20250408,092600,1639026250,62600,62300,62600,62200,160
20250408,092500,1629039850,62400,62200,62400,62200,152
20250408,092400,1619569750,62200,62400,62400,62000,748
20250408,092300,1573080850,62400,62400,62700,62300,207
20250408,092200,1560139750,62700,62600,62800,62200,3398
20250408,092100,1348274950,62500,62800,63000,62500,1040
20250408,092000,1282922550,62900,62700,62900,62500,314
20250408,091900,1263242650,62700,62500,62900,62500,777
20250408,091800,1214583350,62500,62700,63000,62500,1121
20250408,091700,1144057450,62900,62500,62900,62500,482
20250408,091600,1113863850,62700,62800,62900,62500,1280
20250408,091500,1033645050,62800,62900,63000,62700,775
20250408,091400,984925550,62900,63000,63000,62900,237
20250408,091300,970000950,63100,63200,63200,62800,1250
20250408,091200,891362650,63200,63000,63200,62900,714
20250408,091100,846373850,63000,63000,63100,62800,1154
20250408,091000,773666650,63000,63300,63300,63000,706
20250408,090900,729113550,63200,63100,63300,63000,1754
20250408,090800,618400950,63100,63000,63200,63000,476
20250408,090700,588383900,63000,62900,63100,62900,864
20250408,090600,533909950,62900,62700,62900,62700,497
20250408,090500,502667950,62800,62600,62800,62600,486
20250408,090400,472164300,62600,62800,62800,62500,1049
20250408,090300,406435700,62700,62600,62800,62600,408
20250408,090200,380843150,62650,62600,62700,62500,636
20250408,090100,341029100,62900,62800,62900,62300,1142
20250408,090000,269558900,62900,62900,63300,62700,4284
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 205900 6734102100 61200 61200 61200 61200 3614
3 20250408 205800 6734102100 61200 61200 61200 61200 0
4 20250408 205700 6734102100 61200 61200 61200 61200 0
5 20250408 205600 6734102100 61200 61200 61200 61200 0
6 20250408 205500 6734102100 61200 61200 61200 61200 0
7 20250408 205400 6734102100 61200 61200 61200 61200 0
8 20250408 205300 6734102100 61200 61200 61200 61200 0
9 20250408 205200 6734102100 61200 61200 61200 61200 0
10 20250408 205100 6734102100 61200 61200 61200 61200 0
11 20250408 205000 6734102100 61200 61200 61200 61200 0
12 20250408 204900 6734102100 61200 61200 61200 61200 0
13 20250408 204800 6734102100 61200 61200 61200 61200 0
14 20250408 204700 6734102100 61200 61200 61200 61200 0
15 20250408 204600 6734102100 61200 61200 61200 61200 0
16 20250408 204500 6734102100 61200 61200 61200 61200 0
17 20250408 204400 6734102100 61200 61200 61200 61200 0
18 20250408 204300 6734102100 61200 61200 61200 61200 0
19 20250408 204200 6734102100 61200 61200 61200 61200 0
20 20250408 204100 6734102100 61200 61200 61200 61200 0
21 20250408 204000 6734102100 61200 61200 61200 61200 0
22 20250408 203900 6734102100 61200 61200 61200 61200 0
23 20250408 203800 6734102100 61200 61200 61200 61200 0
24 20250408 203700 6734102100 61200 61200 61200 61200 0
25 20250408 203600 6734102100 61200 61200 61200 61200 0
26 20250408 203500 6734102100 61200 61200 61200 61200 0
27 20250408 203400 6734102100 61200 61200 61200 61200 0
28 20250408 203300 6734102100 61200 61200 61200 61200 0
29 20250408 203200 6734102100 61200 61200 61200 61200 0
30 20250408 203100 6734102100 61200 61200 61200 61200 0
31 20250408 203000 6734102100 61200 61200 61200 61200 0
32 20250408 202900 6734102100 61200 61200 61200 61200 3614
33 20250408 202800 6734102100 61200 61200 61200 61200 0
34 20250408 202700 6734102100 61200 61200 61200 61200 0
35 20250408 202600 6734102100 61200 61200 61200 61200 0
36 20250408 202500 6734102100 61200 61200 61200 61200 0
37 20250408 202400 6734102100 61200 61200 61200 61200 0
38 20250408 202300 6734102100 61200 61200 61200 61200 0
39 20250408 202200 6734102100 61200 61200 61200 61200 0
40 20250408 202100 6734102100 61200 61200 61200 61200 0
41 20250408 202000 6734102100 61200 61200 61200 61200 0
42 20250408 201900 6734102100 61200 61200 61200 61200 0
43 20250408 201800 6734102100 61200 61200 61200 61200 0
44 20250408 201700 6734102100 61200 61200 61200 61200 0
45 20250408 201600 6734102100 61200 61200 61200 61200 0
46 20250408 201500 6734102100 61200 61200 61200 61200 0
47 20250408 201400 6734102100 61200 61200 61200 61200 0
48 20250408 201300 6734102100 61200 61200 61200 61200 0
49 20250408 201200 6734102100 61200 61200 61200 61200 0
50 20250408 201100 6734102100 61200 61200 61200 61200 0
51 20250408 201000 6734102100 61200 61200 61200 61200 0
52 20250408 200900 6734102100 61200 61200 61200 61200 0
53 20250408 200800 6734102100 61200 61200 61200 61200 0
54 20250408 200700 6734102100 61200 61200 61200 61200 0
55 20250408 200600 6734102100 61200 61200 61200 61200 0
56 20250408 200500 6734102100 61200 61200 61200 61200 0
57 20250408 200400 6734102100 61200 61200 61200 61200 0
58 20250408 200300 6734102100 61200 61200 61200 61200 0
59 20250408 200200 6734102100 61200 61200 61200 61200 0
60 20250408 200100 6734102100 61200 61200 61200 61200 0
61 20250408 200000 6734102100 61200 61200 61200 61200 0
62 20250408 195900 6734102100 61200 61200 61200 61200 3614
63 20250408 195800 6734102100 61200 61200 61200 61200 0
64 20250408 195700 6734102100 61200 61200 61200 61200 0
65 20250408 195600 6734102100 61200 61200 61200 61200 0
66 20250408 195500 6734102100 61200 61200 61200 61200 0
67 20250408 195400 6734102100 61200 61200 61200 61200 0
68 20250408 195300 6734102100 61200 61200 61200 61200 0
69 20250408 195200 6734102100 61200 61200 61200 61200 0
70 20250408 195100 6734102100 61200 61200 61200 61200 0
71 20250408 195000 6734102100 61200 61200 61200 61200 0
72 20250408 194900 6734102100 61200 61200 61200 61200 0
73 20250408 194800 6734102100 61200 61200 61200 61200 0
74 20250408 194700 6734102100 61200 61200 61200 61200 0
75 20250408 194600 6734102100 61200 61200 61200 61200 0
76 20250408 194500 6734102100 61200 61200 61200 61200 0
77 20250408 194400 6734102100 61200 61200 61200 61200 0
78 20250408 194300 6734102100 61200 61200 61200 61200 0
79 20250408 194200 6734102100 61200 61200 61200 61200 0
80 20250408 194100 6734102100 61200 61200 61200 61200 0
81 20250408 194000 6734102100 61200 61200 61200 61200 0
82 20250408 193900 6734102100 61200 61200 61200 61200 0
83 20250408 193800 6734102100 61200 61200 61200 61200 0
84 20250408 193700 6734102100 61200 61200 61200 61200 0
85 20250408 193600 6734102100 61200 61200 61200 61200 0
86 20250408 193500 6734102100 61200 61200 61200 61200 0
87 20250408 193400 6734102100 61200 61200 61200 61200 0
88 20250408 193300 6734102100 61200 61200 61200 61200 0
89 20250408 193200 6734102100 61200 61200 61200 61200 0
90 20250408 193100 6734102100 61200 61200 61200 61200 0
91 20250408 193000 6734102100 61200 61200 61200 61200 0
92 20250408 192900 6734102100 61200 61200 61200 61200 3614
93 20250408 192800 6734102100 61200 61200 61200 61200 0
94 20250408 192700 6734102100 61200 61200 61200 61200 0
95 20250408 192600 6734102100 61200 61200 61200 61200 0
96 20250408 192500 6734102100 61200 61200 61200 61200 0
97 20250408 192400 6734102100 61200 61200 61200 61200 0
98 20250408 192300 6734102100 61200 61200 61200 61200 0
99 20250408 192200 6734102100 61200 61200 61200 61200 0
100 20250408 192100 6734102100 61200 61200 61200 61200 0
101 20250408 192000 6734102100 61200 61200 61200 61200 0
102 20250408 191900 6734102100 61200 61200 61200 61200 0
103 20250408 191800 6734102100 61200 61200 61200 61200 0
104 20250408 191700 6734102100 61200 61200 61200 61200 0
105 20250408 191600 6734102100 61200 61200 61200 61200 0
106 20250408 191500 6734102100 61200 61200 61200 61200 0
107 20250408 191400 6734102100 61200 61200 61200 61200 0
108 20250408 191300 6734102100 61200 61200 61200 61200 0
109 20250408 191200 6734102100 61200 61200 61200 61200 0
110 20250408 191100 6734102100 61200 61200 61200 61200 0
111 20250408 191000 6734102100 61200 61200 61200 61200 0
112 20250408 190900 6734102100 61200 61200 61200 61200 0
113 20250408 190800 6734102100 61200 61200 61200 61200 0
114 20250408 190700 6734102100 61200 61200 61200 61200 0
115 20250408 190600 6734102100 61200 61200 61200 61200 0
116 20250408 190500 6734102100 61200 61200 61200 61200 0
117 20250408 190400 6734102100 61200 61200 61200 61200 0
118 20250408 190300 6734102100 61200 61200 61200 61200 0
119 20250408 190200 6734102100 61200 61200 61200 61200 0
120 20250408 190100 6734102100 61200 61200 61200 61200 0
121 20250408 190000 6734102100 61200 61200 61200 61200 0
122 20250408 185900 6734102100 61200 61200 61200 61200 3614
123 20250408 185800 6734102100 61200 61200 61200 61200 0
124 20250408 185700 6734102100 61200 61200 61200 61200 0
125 20250408 185600 6734102100 61200 61200 61200 61200 0
126 20250408 185500 6734102100 61200 61200 61200 61200 0
127 20250408 185400 6734102100 61200 61200 61200 61200 0
128 20250408 185300 6734102100 61200 61200 61200 61200 0
129 20250408 185200 6734102100 61200 61200 61200 61200 0
130 20250408 185100 6734102100 61200 61200 61200 61200 0
131 20250408 185000 6734102100 61200 61200 61200 61200 0
132 20250408 184900 6734102100 61200 61200 61200 61200 0
133 20250408 184800 6734102100 61200 61200 61200 61200 0
134 20250408 184700 6734102100 61200 61200 61200 61200 0
135 20250408 184600 6734102100 61200 61200 61200 61200 0
136 20250408 184500 6734102100 61200 61200 61200 61200 0
137 20250408 184400 6734102100 61200 61200 61200 61200 0
138 20250408 184300 6734102100 61200 61200 61200 61200 0
139 20250408 184200 6734102100 61200 61200 61200 61200 0
140 20250408 184100 6734102100 61200 61200 61200 61200 0
141 20250408 184000 6734102100 61200 61200 61200 61200 0
142 20250408 183900 6734102100 61200 61200 61200 61200 0
143 20250408 183800 6734102100 61200 61200 61200 61200 0
144 20250408 183700 6734102100 61200 61200 61200 61200 0
145 20250408 183600 6734102100 61200 61200 61200 61200 0
146 20250408 183500 6734102100 61200 61200 61200 61200 0
147 20250408 183400 6734102100 61200 61200 61200 61200 0
148 20250408 183300 6734102100 61200 61200 61200 61200 0
149 20250408 183200 6734102100 61200 61200 61200 61200 0
150 20250408 183100 6734102100 61200 61200 61200 61200 0
151 20250408 183000 6734102100 61200 61200 61200 61200 0
152 20250408 182900 6734102100 61200 61200 61200 61200 3614
153 20250408 182800 6734102100 61200 61200 61200 61200 0
154 20250408 182700 6734102100 61200 61200 61200 61200 0
155 20250408 182600 6734102100 61200 61200 61200 61200 0
156 20250408 182500 6734102100 61200 61200 61200 61200 0
157 20250408 182400 6734102100 61200 61200 61200 61200 0
158 20250408 182300 6734102100 61200 61200 61200 61200 0
159 20250408 182200 6734102100 61200 61200 61200 61200 0
160 20250408 182100 6734102100 61200 61200 61200 61200 0
161 20250408 182000 6734102100 61200 61200 61200 61200 0
162 20250408 181900 6734102100 61200 61200 61200 61200 0
163 20250408 181800 6734102100 61200 61200 61200 61200 0
164 20250408 181700 6734102100 61200 61200 61200 61200 0
165 20250408 181600 6734102100 61200 61200 61200 61200 0
166 20250408 181500 6734102100 61200 61200 61200 61200 0
167 20250408 181400 6734102100 61200 61200 61200 61200 0
168 20250408 181300 6734102100 61200 61200 61200 61200 0
169 20250408 181200 6734102100 61200 61200 61200 61200 0
170 20250408 181100 6734102100 61200 61200 61200 61200 0
171 20250408 181000 6734102100 61200 61200 61200 61200 0
172 20250408 180900 6734102100 61200 61200 61200 61200 0
173 20250408 180800 6734102100 61200 61200 61200 61200 0
174 20250408 180700 6734102100 61200 61200 61200 61200 0
175 20250408 180600 6734102100 61200 61200 61200 61200 0
176 20250408 180500 6734102100 61200 61200 61200 61200 0
177 20250408 180400 6734102100 61200 61200 61200 61200 0
178 20250408 180300 6734102100 61200 61200 61200 61200 0
179 20250408 180200 6734102100 61200 61200 61200 61200 0
180 20250408 180100 6734102100 61200 61200 61200 61200 0
181 20250408 180000 6734102100 61200 61200 61200 61200 0
182 20250408 175900 6734102100 61200 61200 61200 61200 3614
183 20250408 175800 6734102100 61200 61200 61200 61200 0
184 20250408 175700 6734102100 61200 61200 61200 61200 0
185 20250408 175600 6734102100 61200 61200 61200 61200 0
186 20250408 175500 6734102100 61200 61200 61200 61200 0
187 20250408 175400 6734102100 61200 61200 61200 61200 0
188 20250408 175300 6734102100 61200 61200 61200 61200 0
189 20250408 175200 6734102100 61200 61200 61200 61200 0
190 20250408 175100 6734102100 61200 61200 61200 61200 0
191 20250408 175000 6734102100 61200 61200 61200 61200 0
192 20250408 174900 6734102100 61200 61200 61200 61200 0
193 20250408 174800 6734102100 61200 61200 61200 61200 0
194 20250408 174700 6734102100 61200 61200 61200 61200 0
195 20250408 174600 6734102100 61200 61200 61200 61200 0
196 20250408 174500 6734102100 61200 61200 61200 61200 0
197 20250408 174400 6734102100 61200 61200 61200 61200 0
198 20250408 174300 6734102100 61200 61200 61200 61200 0
199 20250408 174200 6734102100 61200 61200 61200 61200 0
200 20250408 174100 6734102100 61200 61200 61200 61200 0
201 20250408 174000 6734102100 61200 61200 61200 61200 0
202 20250408 173900 6734102100 61200 61200 61200 61200 0
203 20250408 173800 6734102100 61200 61200 61200 61200 0
204 20250408 173700 6734102100 61200 61200 61200 61200 0
205 20250408 173600 6734102100 61200 61200 61200 61200 0
206 20250408 173500 6734102100 61200 61200 61200 61200 0
207 20250408 173400 6734102100 61200 61200 61200 61200 0
208 20250408 173300 6734102100 61200 61200 61200 61200 0
209 20250408 173200 6734102100 61200 61200 61200 61200 0
210 20250408 173100 6734102100 61200 61200 61200 61200 0
211 20250408 173000 6734102100 61200 61200 61200 61200 0
212 20250408 172900 6734102100 61200 61200 61200 61200 3614
213 20250408 172800 6734102100 61200 61200 61200 61200 0
214 20250408 172700 6734102100 61200 61200 61200 61200 0
215 20250408 172600 6734102100 61200 61200 61200 61200 0
216 20250408 172500 6734102100 61200 61200 61200 61200 0
217 20250408 172400 6734102100 61200 61200 61200 61200 0
218 20250408 172300 6734102100 61200 61200 61200 61200 0
219 20250408 172200 6734102100 61200 61200 61200 61200 0
220 20250408 172100 6734102100 61200 61200 61200 61200 0
221 20250408 172000 6734102100 61200 61200 61200 61200 0
222 20250408 171900 6734102100 61200 61200 61200 61200 0
223 20250408 171800 6734102100 61200 61200 61200 61200 0
224 20250408 171700 6734102100 61200 61200 61200 61200 0
225 20250408 171600 6734102100 61200 61200 61200 61200 0
226 20250408 171500 6734102100 61200 61200 61200 61200 0
227 20250408 171400 6734102100 61200 61200 61200 61200 0
228 20250408 171300 6734102100 61200 61200 61200 61200 0
229 20250408 171200 6734102100 61200 61200 61200 61200 0
230 20250408 171100 6734102100 61200 61200 61200 61200 0
231 20250408 171000 6734102100 61200 61200 61200 61200 0
232 20250408 170900 6734102100 61200 61200 61200 61200 0
233 20250408 170800 6734102100 61200 61200 61200 61200 0
234 20250408 170700 6734102100 61200 61200 61200 61200 0
235 20250408 170600 6734102100 61200 61200 61200 61200 0
236 20250408 170500 6734102100 61200 61200 61200 61200 0
237 20250408 170400 6734102100 61200 61200 61200 61200 0
238 20250408 170300 6734102100 61200 61200 61200 61200 0
239 20250408 170200 6734102100 61200 61200 61200 61200 0
240 20250408 170100 6734102100 61200 61200 61200 61200 0
241 20250408 170000 6734102100 61200 61200 61200 61200 0
242 20250408 165900 6734102100 61200 61200 61200 61200 3614
243 20250408 165800 6734102100 61200 61200 61200 61200 0
244 20250408 165700 6734102100 61200 61200 61200 61200 0
245 20250408 165600 6734102100 61200 61200 61200 61200 0
246 20250408 165500 6734102100 61200 61200 61200 61200 0
247 20250408 165400 6734102100 61200 61200 61200 61200 0
248 20250408 165300 6734102100 61200 61200 61200 61200 0
249 20250408 165200 6734102100 61200 61200 61200 61200 0
250 20250408 165100 6734102100 61200 61200 61200 61200 0
251 20250408 165000 6734102100 61200 61200 61200 61200 0
252 20250408 164900 6734102100 61200 61200 61200 61200 0
253 20250408 164800 6734102100 61200 61200 61200 61200 0
254 20250408 164700 6734102100 61200 61200 61200 61200 0
255 20250408 164600 6734102100 61200 61200 61200 61200 0
256 20250408 164500 6734102100 61200 61200 61200 61200 0
257 20250408 164400 6734102100 61200 61200 61200 61200 0
258 20250408 164300 6734102100 61200 61200 61200 61200 0
259 20250408 164200 6734102100 61200 61200 61200 61200 0
260 20250408 164100 6734102100 61200 61200 61200 61200 0
261 20250408 164000 6734102100 61200 61200 61200 61200 0
262 20250408 163900 6734102100 61200 61200 61200 61200 0
263 20250408 163800 6734102100 61200 61200 61200 61200 0
264 20250408 163700 6734102100 61200 61200 61200 61200 0
265 20250408 163600 6734102100 61200 61200 61200 61200 0
266 20250408 163500 6734102100 61200 61200 61200 61200 0
267 20250408 163400 6734102100 61200 61200 61200 61200 0
268 20250408 163300 6734102100 61200 61200 61200 61200 0
269 20250408 163200 6734102100 61200 61200 61200 61200 0
270 20250408 163100 6734102100 61200 61200 61200 61200 0
271 20250408 163000 6734102100 61200 61200 61200 61200 0
272 20250408 162900 6734102100 61200 61200 61200 61200 3614
273 20250408 162800 6734102100 61200 61200 61200 61200 0
274 20250408 162700 6734102100 61200 61200 61200 61200 0
275 20250408 162600 6734102100 61200 61200 61200 61200 0
276 20250408 162500 6734102100 61200 61200 61200 61200 0
277 20250408 162400 6734102100 61200 61200 61200 61200 0
278 20250408 162300 6734102100 61200 61200 61200 61200 0
279 20250408 162200 6734102100 61200 61200 61200 61200 0
280 20250408 162100 6734102100 61200 61200 61200 61200 0
281 20250408 162000 6734102100 61200 61200 61200 61200 0
282 20250408 161900 6734102100 61200 61200 61200 61200 0
283 20250408 161800 6734102100 61200 61200 61200 61200 0
284 20250408 161700 6734102100 61200 61200 61200 61200 0
285 20250408 161600 6734102100 61200 61200 61200 61200 0
286 20250408 161500 6734102100 61200 61200 61200 61200 0
287 20250408 161400 6734102100 61200 61200 61200 61200 0
288 20250408 161300 6734102100 61200 61200 61200 61200 0
289 20250408 161200 6734102100 61200 61200 61200 61200 0
290 20250408 161100 6734102100 61200 61200 61200 61200 0
291 20250408 161000 6734102100 61200 61200 61200 61200 0
292 20250408 160900 6734102100 61200 61200 61200 61200 0
293 20250408 160800 6734102100 61200 61200 61200 61200 0
294 20250408 160700 6734102100 61200 61200 61200 61200 0
295 20250408 160600 6734102100 61200 61200 61200 61200 0
296 20250408 160500 6734102100 61200 61200 61200 61200 0
297 20250408 160400 6734102100 61200 61200 61200 61200 0
298 20250408 160300 6734102100 61200 61200 61200 61200 0
299 20250408 160200 6734102100 61200 61200 61200 61200 0
300 20250408 160100 6734102100 61200 61200 61200 61200 0
301 20250408 160000 6734102100 61200 61200 61200 61200 0
302 20250408 155900 6734102100 61200 61200 61200 61200 3614
303 20250408 155800 6734102100 61200 61200 61200 61200 0
304 20250408 155700 6734102100 61200 61200 61200 61200 0
305 20250408 155600 6734102100 61200 61200 61200 61200 0
306 20250408 155500 6734102100 61200 61200 61200 61200 0
307 20250408 155400 6734102100 61200 61200 61200 61200 0
308 20250408 155300 6734102100 61200 61200 61200 61200 0
309 20250408 155200 6734102100 61200 61200 61200 61200 0
310 20250408 155100 6734102100 61200 61200 61200 61200 0
311 20250408 155000 6734102100 61200 61200 61200 61200 0
312 20250408 154900 6734102100 61200 61200 61200 61200 0
313 20250408 154800 6734102100 61200 61200 61200 61200 0
314 20250408 154700 6734102100 61200 61200 61200 61200 0
315 20250408 154600 6734102100 61200 61200 61200 61200 0
316 20250408 154500 6734102100 61200 61200 61200 61200 0
317 20250408 154400 6734102100 61200 61200 61200 61200 0
318 20250408 154300 6734102100 61200 61200 61200 61200 0
319 20250408 154200 6734102100 61200 61200 61200 61200 0
320 20250408 154100 6734102100 61200 61200 61200 61200 0
321 20250408 154000 6734102100 61200 61200 61200 61200 0
322 20250408 153900 6734102100 61200 61200 61200 61200 0
323 20250408 153800 6734102100 61200 61200 61200 61200 0
324 20250408 153700 6734102100 61200 61200 61200 61200 0
325 20250408 153600 6734102100 61200 61200 61200 61200 0
326 20250408 153500 6734102100 61200 61200 61200 61200 0
327 20250408 153400 6734102100 61200 61200 61200 61200 0
328 20250408 153300 6734102100 61200 61200 61200 61200 0
329 20250408 153200 6734102100 61200 61200 61200 61200 0
330 20250408 153100 6734102100 61200 61200 61200 61200 0
331 20250408 153000 6734102100 61200 61200 61200 61200 3614
332 20250408 152900 6512925300 60900 60900 60900 60900 0
333 20250408 152800 6512925300 60900 60900 60900 60900 0
334 20250408 152700 6512925300 60900 60900 60900 60900 0
335 20250408 152600 6512925300 60900 60900 60900 60900 0
336 20250408 152500 6512925300 60900 60900 60900 60900 0
337 20250408 152400 6512925300 60900 60900 60900 60900 0
338 20250408 152300 6512925300 60900 60900 60900 60900 0
339 20250408 152200 6512925300 60900 60900 60900 60900 0
340 20250408 152100 6512925300 60900 60900 60900 60900 0
341 20250408 152000 6512925300 60900 60900 60900 60900 0
342 20250408 151900 6512925300 60900 60900 60900 60800 180
343 20250408 151800 6501975100 60900 60900 61000 60900 202
344 20250408 151700 6489657100 60900 60800 60900 60800 1128
345 20250408 151600 6421006100 60800 60800 60900 60800 111
346 20250408 151500 6414257000 60800 60800 60900 60800 336
347 20250408 151400 6393826600 60800 60800 60900 60800 263
348 20250408 151300 6377833900 60800 60900 60900 60800 257
349 20250408 151200 6362201500 61000 60900 61000 60800 1416
350 20250408 151100 6275966850 61000 61000 61000 60900 276
351 20250408 151000 6259134350 60900 61100 61100 60900 1336
352 20250408 150900 6177641150 61100 61100 61100 61100 226
353 20250408 150800 6163832550 61200 61100 61200 61100 200
354 20250408 150700 6151610950 61100 61100 61100 61000 82
355 20250408 150600 6146603050 61100 61100 61100 61100 136
356 20250408 150500 6138293450 61100 61100 61100 61100 75
357 20250408 150400 6133710950 61100 61000 61200 61000 162
358 20250408 150300 6123813950 61100 61100 61200 61100 280
359 20250408 150200 6106705550 61100 61100 61100 61100 216
360 20250408 150100 6093507950 61000 61100 61100 61000 11
361 20250408 150000 6092835950 61100 61100 61100 61100 241
362 20250408 145900 6078110850 61200 61200 61200 61100 15
363 20250408 145800 6077193250 61200 61100 61200 61100 21
364 20250408 145700 6075910050 61100 61100 61100 61100 117
365 20250408 145600 6068761350 61200 61200 61200 61200 179
366 20250408 145500 6057806550 61200 61000 61200 61000 157
367 20250408 145400 6048198450 61100 61100 61200 61100 301
368 20250408 145300 6029791750 61000 61000 61100 61000 208
369 20250408 145200 6017088350 61100 61100 61200 61000 286
370 20250408 145100 5999597850 61000 60900 61000 60900 170
371 20250408 145000 5989228950 60900 61000 61000 60900 473
372 20250408 144900 5960405750 60900 61000 61000 60900 69
373 20250408 144800 5956201350 61000 61000 61100 61000 42
374 20250408 144700 5953637850 61000 61000 61000 61000 14
375 20250408 144600 5952783850 61000 60900 61000 60900 309
376 20250408 144500 5933940550 61000 61100 61100 61000 303
377 20250408 144400 5915452850 61200 61200 61200 61100 132
378 20250408 144300 5907377450 61200 61200 61200 61200 218
379 20250408 144200 5894035850 61300 61400 61400 61300 106
380 20250408 144100 5887537750 61500 61400 61500 61400 240
381 20250408 144000 5872784850 61300 61400 61500 61300 478
382 20250408 143900 5843437750 61300 61300 61300 61200 294
383 20250408 143800 5825419750 61300 61300 61300 61300 272
384 20250408 143700 5808746150 61300 61300 61300 61300 95
385 20250408 143600 5802922650 61300 61200 61300 61200 111
386 20250408 143500 5796118550 61200 61200 61200 61200 120
387 20250408 143400 5788774550 61300 61300 61400 61300 21
388 20250408 143300 5787485350 61100 61100 61400 61100 78
389 20250408 143200 5782718250 61000 61400 61400 61000 157
390 20250408 143100 5773082850 61400 61000 61400 60900 702
391 20250408 143000 5730165150 61000 60900 61000 60900 14
392 20250408 142900 5729311350 60900 61000 61000 60900 36
393 20250408 142800 5727117050 60900 60900 60900 60900 8
394 20250408 142700 5726629850 60900 61000 61000 60900 86
395 20250408 142600 5721387850 61000 61000 61000 61000 205
396 20250408 142500 5708882850 61000 61000 61100 60900 155
397 20250408 142400 5699418150 61000 60900 61000 60900 96
398 20250408 142300 5693562250 61000 60900 61000 60900 192
399 20250408 142200 5681857950 60900 60900 61000 60900 243
400 20250408 142100 5667053950 60900 60850 60900 60800 230
401 20250408 142000 5653047350 60900 60850 60900 60850 76
402 20250408 141900 5648419000 60900 60800 60900 60800 277
403 20250408 141800 5631577300 60800 60900 61000 60800 27
404 20250408 141700 5629934300 60800 60900 60900 60800 40
405 20250408 141600 5627499500 60800 60900 60900 60800 181
406 20250408 141500 5616476700 60900 61000 61000 60900 29
407 20250408 141400 5614710500 61000 60900 61000 60900 145
408 20250408 141300 5605879600 61000 61000 61000 60900 193
409 20250408 141200 5594124800 61000 61000 61000 61000 239
410 20250408 141100 5579545800 61000 61000 61000 61000 68
411 20250408 141000 5575397800 61100 61000 61100 61000 29
412 20250408 140900 5573628500 61000 61000 61100 61000 276
413 20250408 140800 5556782700 61000 61000 61000 61000 386
414 20250408 140700 5533236700 61100 61100 61100 61100 0
415 20250408 140600 5533236700 61100 61000 61100 61000 111
416 20250408 140500 5526464500 61100 61000 61100 61000 219
417 20250408 140400 5513103900 60900 61000 61000 60900 224
418 20250408 140300 5499446200 61000 61000 61000 61000 2
419 20250408 140200 5499324200 61100 61100 61200 61100 43
420 20250408 140100 5496696800 61200 61100 61200 61100 364
421 20250408 140000 5474447200 61000 61100 61100 61000 73
422 20250408 135900 5469994000 61000 61000 61000 61000 9
423 20250408 135800 5469445000 61100 61100 61100 61100 53
424 20250408 135700 5466206700 61100 61100 61100 61100 82
425 20250408 135600 5461196500 61100 60900 61100 60900 163
426 20250408 135500 5451250800 60900 60900 60900 60900 17
427 20250408 135400 5450215500 60900 61000 61000 60900 31
428 20250408 135300 5448324700 61100 61000 61100 61000 311
429 20250408 135200 5429339500 61000 61000 61000 61000 10
430 20250408 135100 5428729500 60900 60800 60900 60700 424
431 20250408 135000 5402980800 60800 60800 60800 60800 352
432 20250408 134900 5381579200 60800 60900 61000 60800 107
433 20250408 134800 5375064100 60900 60900 61000 60900 255
434 20250408 134700 5359530300 60900 60900 61000 60900 147
435 20250408 134600 5350575600 60900 60900 60900 60900 105
436 20250408 134500 5344181100 60900 60950 60950 60900 141
437 20250408 134400 5335593950 61000 61000 61000 61000 246
438 20250408 134300 5320587950 61000 61000 61200 61000 735
439 20250408 134200 5275741650 60900 60900 60900 60900 38
440 20250408 134100 5273427450 60800 61000 61000 60800 430
441 20250408 134000 5247239600 60900 60900 61000 60900 178
442 20250408 133900 5236399300 61000 61000 61000 60900 402
443 20250408 133800 5211916600 61000 61000 61000 60900 75
444 20250408 133700 5207346600 61000 61100 61100 61000 116
445 20250408 133600 5200269300 61100 61000 61100 61000 38
446 20250408 133500 5197947700 61100 61000 61100 61000 16
447 20250408 133400 5196970300 61000 61000 61100 61000 826
448 20250408 133300 5146583300 61000 61200 61200 61000 255
449 20250408 133200 5131005900 61100 61200 61200 61100 109
450 20250408 133100 5124345900 61200 61100 61200 61100 121
451 20250408 133000 5116950500 61200 61200 61200 61100 435
452 20250408 132900 5090365600 61200 61100 61200 61100 18
453 20250408 132800 5089265100 61100 61100 61100 61100 101
454 20250408 132700 5083094000 61200 61300 61300 61200 476
455 20250408 132600 5053961300 61200 61300 61400 61200 320
456 20250408 132500 5034344800 61300 61400 61500 61300 255
457 20250408 132400 5018697800 61400 61300 61400 61200 94
458 20250408 132300 5012935600 61200 61300 61300 61200 36
459 20250408 132200 5010729000 61200 61200 61200 61200 29
460 20250408 132100 5008954200 61300 61200 61300 61200 65
461 20250408 132000 5004975900 61300 61400 61400 61300 34
462 20250408 131900 5002891500 61300 61300 61300 61300 2
463 20250408 131800 5002768900 61300 61400 61400 61300 17
464 20250408 131700 5001726600 61400 61500 61500 61400 52
465 20250408 131600 4998532600 61300 61500 61500 61300 199
466 20250408 131500 4986331100 61500 61400 61600 61400 199
467 20250408 131400 4974101200 61300 61400 61400 61300 9
468 20250408 131300 4973549400 61300 61400 61400 61300 82
469 20250408 131200 4968519700 61400 61200 61500 61200 361
470 20250408 131100 4946341300 61200 61500 61600 61100 509
471 20250408 131000 4915161700 61500 61500 61500 61500 35
472 20250408 130900 4913009200 61500 61600 61600 61400 93
473 20250408 130800 4907289100 61600 61600 61600 61600 0
474 20250408 130700 4907289100 61600 61600 61600 61600 4
475 20250408 130600 4907042700 61300 61500 61500 61300 65
476 20250408 130500 4903052300 61500 61500 61600 61500 54
477 20250408 130400 4899728800 61500 61500 61500 61500 1
478 20250408 130300 4899667300 61600 61600 61700 61600 147
479 20250408 130200 4890612000 61600 61500 61600 61500 69
480 20250408 130100 4886362200 61600 61600 61600 61600 78
481 20250408 130000 4881557400 61600 61700 61700 61600 160
482 20250408 125900 4871686600 61600 61600 61600 61600 396
483 20250408 125800 4847293000 61500 61500 61600 61400 559
484 20250408 125700 4812958800 61400 61400 61500 61300 336
485 20250408 125600 4792323900 61300 61300 61300 61300 57
486 20250408 125500 4788829800 61300 61200 61400 61200 373
487 20250408 125400 4765964000 61200 61300 61300 61200 86
488 20250408 125300 4760697400 61300 61100 61300 61100 165
489 20250408 125200 4750596200 61100 61200 61200 61100 29
490 20250408 125100 4748823100 61100 61000 61200 61000 46
491 20250408 125000 4746014300 61100 61200 61200 61000 343
492 20250408 124900 4725060300 61300 61300 61300 61200 278
493 20250408 124800 4708029600 61300 61300 61400 61300 23
494 20250408 124700 4706619300 61400 61300 61400 61300 206
495 20250408 124600 4693991400 61300 61300 61300 61300 146
496 20250408 124500 4685041600 61300 61300 61300 61200 263
497 20250408 124400 4668922000 61200 61300 61300 61200 356
498 20250408 124300 4647134250 61300 61300 61300 61200 65
499 20250408 124200 4643151050 61300 61200 61300 61200 75
500 20250408 124100 4638553750 61300 61300 61300 61300 12
501 20250408 124000 4637818150 61300 61300 61300 61300 0
502 20250408 123900 4637818150 61300 61200 61300 61200 42
503 20250408 123800 4635245150 61200 61300 61300 61200 91
504 20250408 123700 4629674850 61250 61250 61250 61250 50
505 20250408 123600 4626612350 61300 61300 61300 61200 22
506 20250408 123500 4625264500 61300 61200 61300 61200 103
507 20250408 123400 4618954500 61300 61200 61300 61200 61
508 20250408 123300 4615215400 61200 61200 61200 61200 449
509 20250408 123200 4587736600 61200 61300 61300 61200 279
510 20250408 123100 4570649300 61200 61300 61300 61200 177
511 20250408 123000 4559809200 61300 61300 61300 61200 135
512 20250408 122900 4551534500 61300 61400 61400 61300 32
513 20250408 122800 4549572700 61400 61400 61400 61300 19
514 20250408 122700 4548407300 61400 61300 61400 61200 68
515 20250408 122600 4544240900 61200 61300 61400 61200 64
516 20250408 122500 4540321100 61300 61300 61300 61300 154
517 20250408 122400 4530880900 61300 61300 61300 61300 35
518 20250408 122300 4528735400 61300 61100 61400 61100 572
519 20250408 122200 4493723700 61100 61200 61200 61100 537
520 20250408 122100 4460860300 61200 61200 61300 61200 91
521 20250408 122000 4455288700 61300 61400 61400 61200 380
522 20250408 121900 4431996500 61300 61300 61400 61300 47
523 20250408 121800 4429113700 61400 61400 61400 61300 34
524 20250408 121700 4427027300 61300 61300 61300 61300 11
525 20250408 121600 4426353000 61500 61500 61500 61400 95
526 20250408 121500 4420511300 61300 61300 61300 61300 5
527 20250408 121400 4420204800 61400 61500 61500 61400 113
528 20250408 121300 4413264900 61400 61400 61400 61400 303
529 20250408 121200 4394660700 61500 61500 61500 61400 25
530 20250408 121100 4393124400 61400 61400 61400 61400 31
531 20250408 121000 4391221000 61500 61500 61500 61500 15
532 20250408 120900 4390298500 61500 61400 61500 61400 35
533 20250408 120800 4388146200 61400 61400 61500 61400 103
534 20250408 120700 4381821800 61500 61400 61500 61300 780
535 20250408 120600 4333970000 61400 61500 61600 61400 226
536 20250408 120500 4320082800 61500 61600 61600 61500 34
537 20250408 120400 4317990600 61600 61500 61600 61400 178
538 20250408 120300 4307037300 61600 61500 61600 61400 361
539 20250408 120200 4284839100 61400 61400 61500 61400 114
540 20250408 120100 4277838000 61200 61400 61400 61200 629
541 20250408 120000 4239293800 61400 61500 61500 61400 287
542 20250408 115900 4221665700 61500 61500 61600 61400 52
543 20250408 115800 4218467600 61400 61500 61500 61400 17
544 20250408 115700 4217422300 61500 61600 61700 61500 66
545 20250408 115600 4213362500 61500 61500 61600 61500 34
546 20250408 115500 4211270300 61500 61500 61600 61500 370
547 20250408 115400 4188511500 61500 61600 61600 61500 207
548 20250408 115300 4175779300 61600 61500 61600 61500 265
549 20250408 115200 4159455400 61500 61700 61700 61500 724
550 20250408 115100 4114915300 61800 61800 61800 61700 235
551 20250408 115000 4100400700 61800 62200 62200 61800 151
552 20250408 114900 4091050500 62000 61900 62300 61900 117
553 20250408 114800 4083797300 61900 62100 62100 61800 333
554 20250408 114700 4063184000 61800 62100 62100 61800 908
555 20250408 114600 4006941700 62200 62100 62400 62100 83
556 20250408 114500 4001777200 62200 62100 62400 62000 101
557 20250408 114400 3995496600 62200 62000 62200 62000 114
558 20250408 114300 3988426700 62100 62100 62100 62000 429
559 20250408 114200 3961786000 62000 62000 62100 61900 150
560 20250408 114100 3952485800 62000 62100 62100 62000 168
561 20250408 114000 3942053200 62200 62200 62300 62200 68
562 20250408 113900 3937823200 62300 62300 62300 62200 18
563 20250408 113800 3936702000 62300 62200 62300 62200 107
564 20250408 113700 3930046300 62300 62300 62400 62200 101
565 20250408 113600 3923758600 62300 62300 62300 62200 26
566 20250408 113500 3922138900 62300 62300 62300 62200 195
567 20250408 113400 3910008000 62300 62400 62400 62200 37
568 20250408 113300 3907703500 62400 62500 62500 62300 153
569 20250408 113200 3898165050 62600 62600 62600 62500 372
570 20250408 113100 3874905150 62700 62500 62700 62500 728
571 20250408 113000 3829403250 62700 62800 62800 62700 364
572 20250408 112900 3806563000 62800 62800 62900 62800 358
573 20250408 112800 3784079300 62700 62800 62800 62700 235
574 20250408 112700 3769331900 62800 62700 62800 62700 145
575 20250408 112600 3760228900 62700 62600 62700 62500 269
576 20250408 112500 3743372800 62600 62500 62600 62500 95
577 20250408 112400 3737434100 62500 62300 62500 62300 67
578 20250408 112300 3733247400 62500 62400 62500 62400 38
579 20250408 112200 3730874400 62400 62600 62800 62400 109
580 20250408 112100 3724043000 62300 62700 62700 62000 1017
581 20250408 112000 3660733700 62600 62700 62700 62600 7
582 20250408 111900 3660295200 62700 62800 62800 62500 221
583 20250408 111800 3646437800 62800 62700 62800 62600 165
584 20250408 111700 3636088500 62600 62600 62600 62600 11
585 20250408 111600 3635399900 62600 62800 62800 62600 23
586 20250408 111500 3633957600 62700 62700 62800 62500 335
587 20250408 111400 3612943200 62700 62600 62700 62500 151
588 20250408 111300 3603491000 62600 62600 62700 62600 72
589 20250408 111200 3598981800 62700 62700 62700 62600 82
590 20250408 111100 3593845600 62700 62500 62700 62400 262
591 20250408 111000 3577458400 62500 62300 62500 62300 227
592 20250408 110900 3563287600 62400 62600 62600 62400 1056
593 20250408 110800 3497291900 62600 62700 62700 62600 84
594 20250408 110700 3492033300 62800 62700 62800 62700 15
595 20250408 110600 3491092700 62600 62700 62700 62600 52
596 20250408 110500 3487832500 62700 62700 62800 62700 134
597 20250408 110400 3479422300 62700 62700 62800 62700 58
598 20250408 110300 3475784000 62700 62800 62800 62700 104
599 20250408 110200 3469253800 62800 62800 62900 62800 112
600 20250408 110100 3462211700 62600 62700 62900 62500 353
601 20250408 110000 3440083900 62700 62700 62900 62700 8
602 20250408 105900 3439581700 62800 62800 62800 62800 45
603 20250408 105800 3436755700 62700 62800 62800 62700 10
604 20250408 105700 3436127900 62800 62800 62800 62800 3
605 20250408 105600 3435939500 62900 62700 62900 62700 1172
606 20250408 105500 3362343800 62600 62700 62700 62600 65
607 20250408 105400 3358274700 62700 62600 62700 62500 183
608 20250408 105300 3346820800 62600 62800 62800 62600 23
609 20250408 105200 3345380800 62700 62700 62800 62700 254
610 20250408 105100 3329446400 62700 62700 62800 62700 157
611 20250408 105000 3319602300 62700 62700 62700 62700 4
612 20250408 104900 3319351500 62600 62800 62800 62600 24
613 20250408 104800 3317845100 62800 62700 62800 62700 116
614 20250408 104700 3310565200 62700 62700 62900 62700 71
615 20250408 104600 3306111400 62800 62800 62900 62800 1039
616 20250408 104500 3240853500 62700 62700 62700 62700 27
617 20250408 104400 3239160600 62700 62700 62700 62700 0
618 20250408 104300 3239160600 62700 62600 62700 62600 243
619 20250408 104200 3223937900 62700 62500 62700 62500 85
620 20250408 104100 3218611800 62600 62900 62900 62600 555
621 20250408 104000 3183837600 63000 62800 63000 62800 254
622 20250408 103900 3167853400 62800 62900 62900 62700 345
623 20250408 103800 3146207700 62800 62900 62900 62800 131
624 20250408 103700 3137971100 63000 63000 63000 63000 151
625 20250408 103600 3128458100 62950 63000 63100 62900 245
626 20250408 103500 3113023000 63100 63000 63100 63000 151
627 20250408 103400 3103508600 63000 63000 63000 62900 74
628 20250408 103300 3098852700 62900 62900 62900 62900 223
629 20250408 103200 3084826000 62800 62800 62800 62800 16
630 20250408 103100 3083821200 62800 62800 62800 62700 103
631 20250408 103000 3077362500 62800 62900 62900 62700 858
632 20250408 102900 3023488900 63000 63000 63100 63000 203
633 20250408 102800 3010697200 63000 63100 63300 62900 620
634 20250408 102700 2971561900 63100 63100 63200 63000 379
635 20250408 102600 2947646400 63100 63000 63100 63000 138
636 20250408 102500 2938944700 63000 63000 63100 63000 151
637 20250408 102400 2929424600 62800 63000 63100 62800 505
638 20250408 102300 2897597200 62900 63000 63100 62800 310
639 20250408 102200 2878070300 63000 62800 63100 62700 994
640 20250408 102100 2815497100 62800 62800 62800 62700 174
641 20250408 102000 2804581600 62700 62500 62800 62500 453
642 20250408 101900 2776243400 62500 62600 62600 62500 117
643 20250408 101800 2768927900 62600 62600 62700 62500 748
644 20250408 101700 2722095300 62600 62500 62600 62500 106
645 20250408 101600 2715460200 62600 62600 62600 62600 117
646 20250408 101500 2708136000 62600 62500 62600 62500 150
647 20250408 101400 2698748800 62300 62500 62600 62300 120
648 20250408 101300 2691246000 62600 62500 62600 62400 241
649 20250408 101200 2676184300 62400 62500 62500 62400 40
650 20250408 101100 2673688200 62500 62400 62500 62400 151
651 20250408 101000 2664265700 62400 62000 62500 62000 261
652 20250408 100900 2648029300 62000 61900 62000 61900 120
653 20250408 100800 2640589900 61900 62000 62000 61900 85
654 20250408 100700 2635321400 62000 62100 62100 62000 383
655 20250408 100600 2611550700 62200 62000 62200 62000 186
656 20250408 100500 2600001400 62000 62100 62100 62000 441
657 20250408 100400 2572625300 62100 62200 62200 62100 8
658 20250408 100300 2572127800 62200 61900 62200 61900 218
659 20250408 100200 2558597200 61900 62100 62100 61900 654
660 20250408 100100 2518052700 62000 62200 62200 62000 470
661 20250408 100000 2488866000 62200 62300 62300 62100 357
662 20250408 095900 2466649000 62300 62400 62500 62300 304
663 20250408 095800 2447680900 62500 62600 62600 62300 166
664 20250408 095700 2437321300 62600 62600 62600 62600 149
665 20250408 095600 2427993900 62600 62600 62700 62400 157
666 20250408 095500 2418158100 62500 62300 62500 62200 1125
667 20250408 095400 2348015400 62300 62400 62500 62300 191
668 20250408 095300 2336097800 62450 62500 62500 62450 7
669 20250408 095200 2335660550 62500 62600 62700 62400 310
670 20250408 095100 2316263150 62800 62900 62900 62700 130
671 20250408 095000 2308109950 62800 62800 62800 62600 127
672 20250408 094900 2300134950 62850 62900 62900 62800 128
673 20250408 094800 2292084450 63000 62700 63000 62700 184
674 20250408 094700 2280519350 62600 62800 62900 62600 214
675 20250408 094600 2267102450 62800 62800 62900 62600 1224
676 20250408 094500 2190128650 62800 62700 62800 62600 608
677 20250408 094400 2152055250 62700 62800 62800 62700 18
678 20250408 094300 2150924950 62900 62800 62900 62700 295
679 20250408 094200 2132390250 62800 62600 62800 62600 752
680 20250408 094100 2085258250 62600 62600 62700 62600 326
681 20250408 094000 2064835750 62600 62400 62600 62300 798
682 20250408 093900 2015023250 62400 62400 62500 62400 337
683 20250408 093800 1993993650 62600 62700 62700 62500 228
684 20250408 093700 1979723250 62800 62700 62800 62700 271
685 20250408 093600 1962729950 62700 62800 62800 62700 112
686 20250408 093500 1955706150 62600 62900 63000 62600 627
687 20250408 093400 1916357650 62900 62900 63100 62900 648
688 20250408 093300 1875495650 63000 62800 63000 62800 1139
689 20250408 093200 1803853050 62900 63000 63000 62850 132
690 20250408 093100 1795550100 62800 62850 62900 62800 434
691 20250408 093000 1768279850 62900 62600 62900 62600 291
692 20250408 092900 1750020500 62600 62700 62900 62500 1033
693 20250408 092800 1685187700 62800 62450 62800 62400 294
694 20250408 092700 1666797800 62450 62600 62700 62450 444
695 20250408 092600 1639026250 62600 62300 62600 62200 160
696 20250408 092500 1629039850 62400 62200 62400 62200 152
697 20250408 092400 1619569750 62200 62400 62400 62000 748
698 20250408 092300 1573080850 62400 62400 62700 62300 207
699 20250408 092200 1560139750 62700 62600 62800 62200 3398
700 20250408 092100 1348274950 62500 62800 63000 62500 1040
701 20250408 092000 1282922550 62900 62700 62900 62500 314
702 20250408 091900 1263242650 62700 62500 62900 62500 777
703 20250408 091800 1214583350 62500 62700 63000 62500 1121
704 20250408 091700 1144057450 62900 62500 62900 62500 482
705 20250408 091600 1113863850 62700 62800 62900 62500 1280
706 20250408 091500 1033645050 62800 62900 63000 62700 775
707 20250408 091400 984925550 62900 63000 63000 62900 237
708 20250408 091300 970000950 63100 63200 63200 62800 1250
709 20250408 091200 891362650 63200 63000 63200 62900 714
710 20250408 091100 846373850 63000 63000 63100 62800 1154
711 20250408 091000 773666650 63000 63300 63300 63000 706
712 20250408 090900 729113550 63200 63100 63300 63000 1754
713 20250408 090800 618400950 63100 63000 63200 63000 476
714 20250408 090700 588383900 63000 62900 63100 62900 864
715 20250408 090600 533909950 62900 62700 62900 62700 497
716 20250408 090500 502667950 62800 62600 62800 62600 486
717 20250408 090400 472164300 62600 62800 62800 62500 1049
718 20250408 090300 406435700 62700 62600 62800 62600 408
719 20250408 090200 380843150 62650 62600 62700 62500 636
720 20250408 090100 341029100 62900 62800 62900 62300 1142
721 20250408 090000 269558900 62900 62900 63300 62700 4284