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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

637
079160/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,193500,754425040,4470,4470,4470,4470,3612
20250407,193400,754425040,4470,4470,4470,4470,0
20250407,193300,754425040,4470,4470,4470,4470,0
20250407,193200,754425040,4470,4470,4470,4470,0
20250407,193100,754425040,4470,4470,4470,4470,0
20250407,193000,754425040,4470,4470,4470,4470,0
20250407,192900,754425040,4470,4470,4470,4470,0
20250407,192800,754425040,4470,4470,4470,4470,0
20250407,192700,754425040,4470,4470,4470,4470,0
20250407,192600,754425040,4470,4470,4470,4470,0
20250407,192500,754425040,4470,4470,4470,4470,0
20250407,192400,754425040,4470,4470,4470,4470,0
20250407,192300,754425040,4470,4470,4470,4470,0
20250407,192200,754425040,4470,4470,4470,4470,0
20250407,192100,754425040,4470,4470,4470,4470,0
20250407,192000,754425040,4470,4470,4470,4470,0
20250407,191900,754425040,4470,4470,4470,4470,0
20250407,191800,754425040,4470,4470,4470,4470,0
20250407,191700,754425040,4470,4470,4470,4470,0
20250407,191600,754425040,4470,4470,4470,4470,0
20250407,191500,754425040,4470,4470,4470,4470,0
20250407,191400,754425040,4470,4470,4470,4470,0
20250407,191300,754425040,4470,4470,4470,4470,0
20250407,191200,754425040,4470,4470,4470,4470,0
20250407,191100,754425040,4470,4470,4470,4470,0
20250407,191000,754425040,4470,4470,4470,4470,0
20250407,190900,754425040,4470,4470,4470,4470,0
20250407,190800,754425040,4470,4470,4470,4470,0
20250407,190700,754425040,4470,4470,4470,4470,0
20250407,190600,754425040,4470,4470,4470,4470,0
20250407,190500,754425040,4470,4470,4470,4470,3612
20250407,190400,754425040,4470,4470,4470,4470,0
20250407,190300,754425040,4470,4470,4470,4470,0
20250407,190200,754425040,4470,4470,4470,4470,0
20250407,190100,754425040,4470,4470,4470,4470,0
20250407,190000,754425040,4470,4470,4470,4470,0
20250407,185900,754425040,4470,4470,4470,4470,0
20250407,185800,754425040,4470,4470,4470,4470,0
20250407,185700,754425040,4470,4470,4470,4470,0
20250407,185600,754425040,4470,4470,4470,4470,0
20250407,185500,754425040,4470,4470,4470,4470,0
20250407,185400,754425040,4470,4470,4470,4470,0
20250407,185300,754425040,4470,4470,4470,4470,0
20250407,185200,754425040,4470,4470,4470,4470,0
20250407,185100,754425040,4470,4470,4470,4470,0
20250407,185000,754425040,4470,4470,4470,4470,0
20250407,184900,754425040,4470,4470,4470,4470,0
20250407,184800,754425040,4470,4470,4470,4470,0
20250407,184700,754425040,4470,4470,4470,4470,0
20250407,184600,754425040,4470,4470,4470,4470,0
20250407,184500,754425040,4470,4470,4470,4470,0
20250407,184400,754425040,4470,4470,4470,4470,0
20250407,184300,754425040,4470,4470,4470,4470,0
20250407,184200,754425040,4470,4470,4470,4470,0
20250407,184100,754425040,4470,4470,4470,4470,0
20250407,184000,754425040,4470,4470,4470,4470,0
20250407,183900,754425040,4470,4470,4470,4470,0
20250407,183800,754425040,4470,4470,4470,4470,0
20250407,183700,754425040,4470,4470,4470,4470,0
20250407,183600,754425040,4470,4470,4470,4470,0
20250407,183500,754425040,4470,4470,4470,4470,3612
20250407,183400,754425040,4470,4470,4470,4470,0
20250407,183300,754425040,4470,4470,4470,4470,0
20250407,183200,754425040,4470,4470,4470,4470,0
20250407,183100,754425040,4470,4470,4470,4470,0
20250407,183000,754425040,4470,4470,4470,4470,0
20250407,182900,754425040,4470,4470,4470,4470,0
20250407,182800,754425040,4470,4470,4470,4470,0
20250407,182700,754425040,4470,4470,4470,4470,0
20250407,182600,754425040,4470,4470,4470,4470,0
20250407,182500,754425040,4470,4470,4470,4470,0
20250407,182400,754425040,4470,4470,4470,4470,0
20250407,182300,754425040,4470,4470,4470,4470,0
20250407,182200,754425040,4470,4470,4470,4470,0
20250407,182100,754425040,4470,4470,4470,4470,0
20250407,182000,754425040,4470,4470,4470,4470,0
20250407,181900,754425040,4470,4470,4470,4470,0
20250407,181800,754425040,4470,4470,4470,4470,0
20250407,181700,754425040,4470,4470,4470,4470,0
20250407,181600,754425040,4470,4470,4470,4470,0
20250407,181500,754425040,4470,4470,4470,4470,0
20250407,181400,754425040,4470,4470,4470,4470,0
20250407,181300,754425040,4470,4470,4470,4470,0
20250407,181200,754425040,4470,4470,4470,4470,0
20250407,181100,754425040,4470,4470,4470,4470,0
20250407,181000,754425040,4470,4470,4470,4470,0
20250407,180900,754425040,4470,4470,4470,4470,0
20250407,180800,754425040,4470,4470,4470,4470,0
20250407,180700,754425040,4470,4470,4470,4470,0
20250407,180600,754425040,4470,4470,4470,4470,0
20250407,180500,754425040,4470,4470,4470,4470,3612
20250407,180400,754425040,4470,4470,4470,4470,0
20250407,180300,754425040,4470,4470,4470,4470,0
20250407,180200,754425040,4470,4470,4470,4470,0
20250407,180100,754425040,4470,4470,4470,4470,0
20250407,180000,754425040,4470,4470,4470,4470,0
20250407,175900,754425040,4470,4470,4470,4470,0
20250407,175800,754425040,4470,4470,4470,4470,0
20250407,175700,754425040,4470,4470,4470,4470,0
20250407,175600,754425040,4470,4470,4470,4470,0
20250407,175500,754425040,4470,4470,4470,4470,0
20250407,175400,754425040,4470,4470,4470,4470,0
20250407,175300,754425040,4470,4470,4470,4470,0
20250407,175200,754425040,4470,4470,4470,4470,0
20250407,175100,754425040,4470,4470,4470,4470,0
20250407,175000,754425040,4470,4470,4470,4470,0
20250407,174900,754425040,4470,4470,4470,4470,0
20250407,174800,754425040,4470,4470,4470,4470,0
20250407,174700,754425040,4470,4470,4470,4470,0
20250407,174600,754425040,4470,4470,4470,4470,0
20250407,174500,754425040,4470,4470,4470,4470,0
20250407,174400,754425040,4470,4470,4470,4470,0
20250407,174300,754425040,4470,4470,4470,4470,0
20250407,174200,754425040,4470,4470,4470,4470,0
20250407,174100,754425040,4470,4470,4470,4470,0
20250407,174000,754425040,4470,4470,4470,4470,0
20250407,173900,754425040,4470,4470,4470,4470,0
20250407,173800,754425040,4470,4470,4470,4470,0
20250407,173700,754425040,4470,4470,4470,4470,0
20250407,173600,754425040,4470,4470,4470,4470,0
20250407,173500,754425040,4470,4470,4470,4470,3612
20250407,173400,754425040,4470,4470,4470,4470,0
20250407,173300,754425040,4470,4470,4470,4470,0
20250407,173200,754425040,4470,4470,4470,4470,0
20250407,173100,754425040,4470,4470,4470,4470,0
20250407,173000,754425040,4470,4470,4470,4470,0
20250407,172900,754425040,4470,4470,4470,4470,0
20250407,172800,754425040,4470,4470,4470,4470,0
20250407,172700,754425040,4470,4470,4470,4470,0
20250407,172600,754425040,4470,4470,4470,4470,0
20250407,172500,754425040,4470,4470,4470,4470,0
20250407,172400,754425040,4470,4470,4470,4470,0
20250407,172300,754425040,4470,4470,4470,4470,0
20250407,172200,754425040,4470,4470,4470,4470,0
20250407,172100,754425040,4470,4470,4470,4470,0
20250407,172000,754425040,4470,4470,4470,4470,0
20250407,171900,754425040,4470,4470,4470,4470,0
20250407,171800,754425040,4470,4470,4470,4470,0
20250407,171700,754425040,4470,4470,4470,4470,0
20250407,171600,754425040,4470,4470,4470,4470,0
20250407,171500,754425040,4470,4470,4470,4470,0
20250407,171400,754425040,4470,4470,4470,4470,0
20250407,171300,754425040,4470,4470,4470,4470,0
20250407,171200,754425040,4470,4470,4470,4470,0
20250407,171100,754425040,4470,4470,4470,4470,0
20250407,171000,754425040,4470,4470,4470,4470,0
20250407,170900,754425040,4470,4470,4470,4470,0
20250407,170800,754425040,4470,4470,4470,4470,0
20250407,170700,754425040,4470,4470,4470,4470,0
20250407,170600,754425040,4470,4470,4470,4470,0
20250407,170500,754425040,4470,4470,4470,4470,3612
20250407,170400,754425040,4470,4470,4470,4470,0
20250407,170300,754425040,4470,4470,4470,4470,0
20250407,170200,754425040,4470,4470,4470,4470,0
20250407,170100,754425040,4470,4470,4470,4470,0
20250407,170000,754425040,4470,4470,4470,4470,0
20250407,165900,754425040,4470,4470,4470,4470,0
20250407,165800,754425040,4470,4470,4470,4470,0
20250407,165700,754425040,4470,4470,4470,4470,0
20250407,165600,754425040,4470,4470,4470,4470,0
20250407,165500,754425040,4470,4470,4470,4470,0
20250407,165400,754425040,4470,4470,4470,4470,0
20250407,165300,754425040,4470,4470,4470,4470,0
20250407,165200,754425040,4470,4470,4470,4470,0
20250407,165100,754425040,4470,4470,4470,4470,0
20250407,165000,754425040,4470,4470,4470,4470,0
20250407,164900,754425040,4470,4470,4470,4470,0
20250407,164800,754425040,4470,4470,4470,4470,0
20250407,164700,754425040,4470,4470,4470,4470,0
20250407,164600,754425040,4470,4470,4470,4470,0
20250407,164500,754425040,4470,4470,4470,4470,0
20250407,164400,754425040,4470,4470,4470,4470,0
20250407,164300,754425040,4470,4470,4470,4470,0
20250407,164200,754425040,4470,4470,4470,4470,0
20250407,164100,754425040,4470,4470,4470,4470,0
20250407,164000,754425040,4470,4470,4470,4470,0
20250407,163900,754425040,4470,4470,4470,4470,0
20250407,163800,754425040,4470,4470,4470,4470,0
20250407,163700,754425040,4470,4470,4470,4470,0
20250407,163600,754425040,4470,4470,4470,4470,0
20250407,163500,754425040,4470,4470,4470,4470,3612
20250407,163400,754425040,4470,4470,4470,4470,0
20250407,163300,754425040,4470,4470,4470,4470,0
20250407,163200,754425040,4470,4470,4470,4470,0
20250407,163100,754425040,4470,4470,4470,4470,0
20250407,163000,754425040,4470,4470,4470,4470,0
20250407,162900,754425040,4470,4470,4470,4470,0
20250407,162800,754425040,4470,4470,4470,4470,0
20250407,162700,754425040,4470,4470,4470,4470,0
20250407,162600,754425040,4470,4470,4470,4470,0
20250407,162500,754425040,4470,4470,4470,4470,0
20250407,162400,754425040,4470,4470,4470,4470,0
20250407,162300,754425040,4470,4470,4470,4470,0
20250407,162200,754425040,4470,4470,4470,4470,0
20250407,162100,754425040,4470,4470,4470,4470,0
20250407,162000,754425040,4470,4470,4470,4470,0
20250407,161900,754425040,4470,4470,4470,4470,0
20250407,161800,754425040,4470,4470,4470,4470,0
20250407,161700,754425040,4470,4470,4470,4470,0
20250407,161600,754425040,4470,4470,4470,4470,0
20250407,161500,754425040,4470,4470,4470,4470,0
20250407,161400,754425040,4470,4470,4470,4470,0
20250407,161300,754425040,4470,4470,4470,4470,0
20250407,161200,754425040,4470,4470,4470,4470,0
20250407,161100,754425040,4470,4470,4470,4470,0
20250407,161000,754425040,4470,4470,4470,4470,0
20250407,160900,754425040,4470,4470,4470,4470,0
20250407,160800,754425040,4470,4470,4470,4470,0
20250407,160700,754425040,4470,4470,4470,4470,0
20250407,160600,754425040,4470,4470,4470,4470,0
20250407,160500,754425040,4470,4470,4470,4470,3612
20250407,160400,754425040,4470,4470,4470,4470,0
20250407,160300,754425040,4470,4470,4470,4470,0
20250407,160200,754425040,4470,4470,4470,4470,0
20250407,160100,754425040,4470,4470,4470,4470,0
20250407,160000,754425040,4470,4470,4470,4470,0
20250407,155900,754425040,4470,4470,4470,4470,0
20250407,155800,754425040,4470,4470,4470,4470,0
20250407,155700,754425040,4470,4470,4470,4470,0
20250407,155600,754425040,4470,4470,4470,4470,0
20250407,155500,754425040,4470,4470,4470,4470,0
20250407,155400,754425040,4470,4470,4470,4470,0
20250407,155300,754425040,4470,4470,4470,4470,0
20250407,155200,754425040,4470,4470,4470,4470,0
20250407,155100,754425040,4470,4470,4470,4470,0
20250407,155000,754425040,4470,4470,4470,4470,0
20250407,154900,754425040,4470,4470,4470,4470,0
20250407,154800,754425040,4470,4470,4470,4470,0
20250407,154700,754425040,4470,4470,4470,4470,0
20250407,154600,754425040,4470,4470,4470,4470,0
20250407,154500,754425040,4470,4470,4470,4470,0
20250407,154400,754425040,4470,4470,4470,4470,0
20250407,154300,754425040,4470,4470,4470,4470,0
20250407,154200,754425040,4470,4470,4470,4470,0
20250407,154100,754425040,4470,4470,4470,4470,0
20250407,154000,754425040,4470,4470,4470,4470,0
20250407,153900,754425040,4470,4470,4470,4470,0
20250407,153800,754425040,4470,4470,4470,4470,0
20250407,153700,754425040,4470,4470,4470,4470,0
20250407,153600,754425040,4470,4470,4470,4470,0
20250407,153500,754425040,4470,4470,4470,4470,3612
20250407,153400,754425040,4470,4470,4470,4470,0
20250407,153300,754425040,4470,4470,4470,4470,0
20250407,153200,754425040,4470,4470,4470,4470,0
20250407,153100,754425040,4470,4470,4470,4470,0
20250407,153000,754425040,4470,4470,4470,4470,3612
20250407,152900,738279400,4430,4430,4430,4430,0
20250407,152800,738279400,4430,4430,4430,4430,0
20250407,152700,738279400,4430,4430,4430,4430,0
20250407,152600,738279400,4430,4430,4430,4430,0
20250407,152500,738279400,4430,4430,4430,4430,0
20250407,152400,738279400,4430,4430,4430,4430,0
20250407,152300,738279400,4430,4430,4430,4430,0
20250407,152200,738279400,4430,4430,4430,4430,0
20250407,152100,738279400,4430,4430,4430,4430,0
20250407,152000,738279400,4430,4430,4430,4430,0
20250407,151900,738279400,4430,4430,4430,4425,139
20250407,151800,737664005,4430,4430,4430,4425,865
20250407,151700,733834420,4430,4420,4430,4420,122
20250407,151600,733293970,4420,4435,4435,4420,1661
20250407,151500,725947610,4435,4440,4445,4430,665
20250407,151400,722997700,4445,4445,4445,4445,8
20250407,151300,722962140,4445,4440,4445,4440,45
20250407,151200,722762265,4445,4445,4445,4440,44
20250407,151100,722566785,4445,4445,4445,4440,17
20250407,151000,722491270,4445,4450,4450,4440,69
20250407,150900,722184580,4450,4450,4450,4445,439
20250407,150800,720233175,4450,4450,4450,4450,25
20250407,150700,720121925,4450,4445,4450,4445,2424
20250407,150600,709335340,4445,4450,4450,4420,10690
20250407,150500,662005305,4450,4450,4450,4445,81
20250407,150400,661645165,4450,4445,4450,4440,853
20250407,150300,657856200,4445,4445,4445,4445,16
20250407,150200,657785080,4445,4445,4445,4445,468
20250407,150100,655704820,4445,4440,4445,4440,408
20250407,150000,653893290,4440,4445,4445,4440,465
20250407,145900,651828660,4445,4445,4445,4440,561
20250407,145800,649336265,4445,4445,4445,4445,7
20250407,145700,649305150,4445,4445,4445,4445,311
20250407,145600,647922755,4445,4445,4445,4445,14
20250407,145500,647860525,4440,4445,4445,4440,428
20250407,145400,645960065,4445,4445,4445,4440,6
20250407,145300,645933400,4440,4440,4445,4440,1755
20250407,145200,638140220,4445,4440,4445,4440,1004
20250407,145100,633682430,4440,4445,4445,4440,418
20250407,145000,631826400,4445,4445,4445,4445,7
20250407,144900,631795285,4440,4445,4445,4435,587
20250407,144800,629191515,4445,4445,4445,4445,164
20250407,144700,628462535,4445,4445,4445,4440,386
20250407,144600,626748670,4450,4450,4450,4450,3
20250407,144500,626735320,4450,4450,4450,4450,4
20250407,144400,626717520,4450,4450,4450,4450,10
20250407,144300,626673020,4450,4450,4450,4450,4
20250407,144200,626655220,4450,4450,4450,4450,4
20250407,144100,626637420,4450,4445,4450,4445,800
20250407,144000,623081405,4445,4445,4445,4445,254
20250407,143900,621952375,4440,4440,4445,4440,579
20250407,143800,619381595,4445,4455,4455,4445,1685
20250407,143700,611890305,4450,4460,4460,4450,467
20250407,143600,609812125,4455,4460,4460,4455,166
20250407,143500,609072570,4460,4455,4460,4455,107
20250407,143400,608595860,4460,4460,4460,4460,12
20250407,143300,608542340,4455,4465,4465,4455,31
20250407,143200,608404195,4465,4465,4465,4465,3
20250407,143100,608390800,4465,4465,4465,4465,4
20250407,143000,608372940,4465,4465,4465,4465,4
20250407,142900,608355080,4455,4465,4465,4455,165
20250407,142800,607619965,4455,4455,4465,4455,462
20250407,142700,605561725,4465,4465,4465,4465,72
20250407,142600,605240245,4465,4465,4465,4465,4
20250407,142500,605222385,4465,4465,4465,4465,4
20250407,142400,605204525,4465,4460,4465,4460,14
20250407,142300,605142065,4465,4465,4465,4465,3
20250407,142200,605128670,4465,4465,4465,4465,4
20250407,142100,605110810,4465,4465,4465,4465,4
20250407,142000,605092950,4465,4460,4465,4455,1589
20250407,141900,598009540,4460,4455,4460,4455,1620
20250407,141800,590791450,4450,4455,4455,4450,244
20250407,141700,589705380,4455,4455,4455,4455,64
20250407,141600,589420260,4450,4450,4450,4450,64
20250407,141500,589135460,4450,4455,4455,4450,401
20250407,141400,587349965,4455,4455,4455,4455,5
20250407,141300,587327690,4455,4455,4455,4455,4
20250407,141200,587309870,4455,4450,4455,4445,27
20250407,141100,587189690,4450,4450,4450,4450,91
20250407,141000,586784740,4450,4450,4455,4450,630
20250407,140900,583981220,4455,4455,4455,4450,690
20250407,140800,580909420,4455,4455,4455,4455,9
20250407,140700,580869325,4455,4455,4455,4455,4
20250407,140600,580851505,4460,4455,4460,4455,185
20250407,140500,580027305,4460,4460,4460,4460,4
20250407,140400,580009465,4460,4460,4460,4460,8
20250407,140300,579973785,4455,4455,4460,4455,21
20250407,140200,579880210,4460,4460,4460,4455,179
20250407,140100,579082495,4460,4460,4460,4460,14
20250407,140000,579020055,4460,4460,4460,4455,389
20250407,135900,577285915,4460,4460,4460,4455,88
20250407,135800,576893837,4460,4460,4460,4460,9
20250407,135700,576853697,4460,4460,4460,4460,226
20250407,135600,575845737,4460,4460,4460,4460,3
20250407,135500,575832357,4460,4460,4460,4460,997
20250407,135400,571385737,4460,4460,4460,4455,28
20250407,135300,571260907,4460,4460,4460,4460,7
20250407,135200,571229687,4460,4460,4460,4460,14
20250407,135100,571167247,4460,4460,4460,4460,4
20250407,135000,571149407,4460,4460,4460,4460,69
20250407,134900,570841667,4460,4460,4460,4460,4
20250407,134800,570823827,4460,4460,4460,4460,4
20250407,134700,570805987,4460,4455,4460,4455,904
20250407,134600,566778647,4455,4455,4455,4455,13
20250407,134500,566720732,4455,4455,4455,4455,10
20250407,134400,566676182,4455,4455,4455,4455,4
20250407,134300,566658362,4455,4455,4455,4455,4
20250407,134200,566640542,4455,4455,4455,4455,65
20250407,134100,566350967,4455,4450,4455,4450,2720
20250407,134000,554246907,4450,4450,4450,4450,1300
20250407,133900,548461907,4450,4450,4450,4450,585
20250407,133800,545858657,4450,4450,4450,4450,36
20250407,133700,545698457,4445,4450,4450,4445,64
20250407,133600,545413707,4445,4450,4450,4445,7
20250407,133500,545382567,4450,4450,4450,4450,23
20250407,133400,545280217,4450,4445,4450,4445,704
20250407,133300,542150917,4445,4450,4450,4445,1176
20250407,133200,536923197,4450,4450,4450,4450,163
20250407,133100,536197847,4450,4450,4450,4450,1015
20250407,133000,531681097,4450,4450,4450,4450,69
20250407,132900,531374047,4450,4450,4450,4450,4
20250407,132800,531356247,4450,4450,4450,4450,40
20250407,132700,531178247,4450,4450,4450,4450,4
20250407,132600,531160447,4450,4450,4450,4450,17
20250407,132500,531084797,4450,4450,4450,4450,13
20250407,132400,531026947,4450,4450,4450,4450,74
20250407,132300,530697647,4450,4450,4450,4450,188
20250407,132200,529861047,4450,4450,4450,4445,384
20250407,132100,528153942,4445,4450,4450,4445,55
20250407,132000,527909442,4450,4450,4450,4450,14
20250407,131900,527847142,4450,4450,4450,4450,53
20250407,131800,527611292,4450,4450,4450,4450,16
20250407,131700,527540092,4450,4455,4455,4450,1960
20250407,131600,518818072,4455,4455,4455,4455,29
20250407,131500,518688877,4450,4455,4455,4450,107
20250407,131400,518212692,4455,4455,4455,4450,620
20250407,131300,515453592,4455,4455,4455,4455,4
20250407,131200,515435772,4455,4455,4455,4455,5
20250407,131100,515413497,4455,4460,4460,4455,56
20250407,131000,515163992,4460,4455,4460,4455,371
20250407,130900,513511167,4460,4460,4460,4460,3
20250407,130800,513497787,4460,4460,4460,4450,1172
20250407,130700,508280867,4460,4460,4460,4460,12
20250407,130600,508227347,4460,4455,4460,4455,191
20250407,130500,507376417,4460,4460,4460,4460,17
20250407,130400,507300597,4460,4460,4460,4460,15
20250407,130300,507233697,4455,4460,4465,4455,2312
20250407,130200,496932452,4470,4470,4470,4470,4
20250407,130100,496914572,4470,4470,4470,4470,14
20250407,130000,496851992,4470,4470,4470,4470,452
20250407,125900,494831552,4470,4470,4470,4470,115
20250407,125800,494317502,4470,4465,4470,4465,1417
20250407,125700,487990572,4465,4465,4465,4465,117
20250407,125600,487468167,4465,4465,4465,4465,4
20250407,125500,487450307,4465,4465,4465,4465,6
20250407,125400,487423517,4465,4465,4465,4465,4
20250407,125300,487405657,4465,4465,4465,4465,39
20250407,125200,487231522,4465,4465,4465,4465,13
20250407,125100,487173477,4465,4460,4465,4460,139
20250407,125000,486553477,4460,4465,4465,4460,408
20250407,124900,484733312,4465,4465,4465,4465,10
20250407,124800,484688662,4465,4465,4465,4460,69
20250407,124700,484380857,4465,4465,4465,4465,15
20250407,124600,484313882,4465,4465,4465,4465,43
20250407,124500,484121887,4465,4465,4465,4465,67
20250407,124400,483822732,4465,4465,4465,4465,14
20250407,124300,483760222,4465,4465,4465,4465,15
20250407,124200,483693247,4465,4465,4465,4465,126
20250407,124100,483130657,4465,4465,4465,4465,8
20250407,124000,483094937,4465,4465,4465,4460,524
20250407,123900,480757777,4465,4465,4465,4465,14
20250407,123800,480695267,4465,4465,4465,4465,26
20250407,123700,480579177,4465,4465,4465,4465,23
20250407,123600,480476482,4465,4465,4465,4465,42
20250407,123500,480288952,4465,4465,4465,4465,9
20250407,123400,480248767,4465,4465,4465,4465,4
20250407,123300,480230907,4460,4465,4465,4460,106
20250407,123200,479757627,4465,4465,4465,4465,5
20250407,123100,479735302,4465,4465,4465,4460,708
20250407,123000,476577592,4465,4460,4465,4460,361
20250407,122900,474967507,4460,4465,4465,4460,404
20250407,122800,473165647,4465,4465,4465,4465,24
20250407,122700,473058487,4465,4465,4465,4465,4
20250407,122600,473040627,4465,4465,4465,4465,10
20250407,122500,472995977,4465,4465,4465,4465,105
20250407,122400,472527152,4465,4465,4465,4460,55
20250407,122300,472281827,4465,4465,4465,4465,4
20250407,122200,472263967,4465,4460,4465,4460,1266
20250407,122100,466617592,4470,4470,4470,4470,107
20250407,122000,466139302,4470,4470,4470,4465,295
20250407,121900,464822037,4470,4475,4475,4465,1267
20250407,121800,459161747,4475,4475,4475,4470,504
20250407,121700,456908347,4475,4475,4475,4475,450
20250407,121600,454894597,4475,4480,4480,4470,565
20250407,121500,452368422,4480,4480,4480,4480,7
20250407,121400,452337062,4480,4485,4485,4475,989
20250407,121300,447911187,4485,4485,4485,4485,12
20250407,121200,447857367,4485,4480,4485,4480,294
20250407,121100,446540227,4480,4485,4485,4480,24
20250407,121000,446432687,4485,4485,4485,4485,4
20250407,120900,446414747,4480,4480,4485,4480,446
20250407,120800,444416652,4480,4480,4485,4480,989
20250407,120700,439985912,4485,4485,4485,4485,4
20250407,120600,439967972,4485,4480,4485,4480,353
20250407,120500,438386267,4485,4485,4485,4485,4
20250407,120400,438368327,4485,4485,4485,4485,3
20250407,120300,438354872,4485,4485,4485,4485,4
20250407,120200,438336932,4485,4485,4485,4485,4
20250407,120100,438318992,4485,4485,4485,4485,4
20250407,120000,438301052,4485,4485,4485,4485,7
20250407,115900,438269657,4485,4485,4485,4485,4
20250407,115800,438251717,4485,4485,4485,4485,4
20250407,115700,438233777,4485,4485,4485,4485,4
20250407,115600,438215837,4485,4485,4485,4485,4
20250407,115500,438197897,4485,4485,4485,4485,3
20250407,115400,438184442,4485,4485,4485,4485,104
20250407,115300,437718002,4485,4485,4485,4485,4
20250407,115200,437700062,4485,4485,4485,4485,4
20250407,115100,437682122,4485,4485,4485,4485,3
20250407,115000,437668667,4485,4485,4485,4485,4
20250407,114900,437650727,4480,4480,4480,4480,0
20250407,114800,437650727,4480,4480,4480,4480,0
20250407,114700,437650727,4480,4480,4480,4480,0
20250407,114600,437650727,4480,4480,4480,4480,0
20250407,114500,437650727,4480,4480,4480,4480,168
20250407,114400,436898087,4480,4480,4480,4480,295
20250407,114300,435576487,4480,4480,4480,4480,0
20250407,114200,435576487,4480,4480,4480,4480,0
20250407,114100,435576487,4480,4480,4480,4480,370
20250407,114000,433918887,4480,4480,4480,4480,479
20250407,113900,431772967,4480,4480,4480,4480,146
20250407,113800,431118887,4480,4480,4480,4480,33
20250407,113700,430971047,4475,4480,4480,4475,1903
20250407,113600,422450122,4480,4480,4480,4480,102
20250407,113500,421993162,4485,4485,4485,4485,0
20250407,113400,421993162,4485,4485,4485,4485,30
20250407,113300,421858612,4480,4480,4480,4480,0
20250407,113200,421858612,4480,4480,4480,4480,131
20250407,113100,421271732,4480,4480,4480,4480,20
20250407,113000,421182132,4480,4480,4480,4480,112
20250407,112900,420680372,4480,4480,4485,4480,38
20250407,112800,420510032,4480,4475,4480,4475,278
20250407,112700,419264892,4475,4475,4475,4475,144
20250407,112600,418620492,4485,4485,4485,4485,0
20250407,112500,418620492,4485,4480,4485,4480,89
20250407,112400,418221742,4485,4485,4485,4480,662
20250407,112300,415255937,4485,4485,4485,4485,1
20250407,112200,415251452,4490,4490,4490,4490,0
20250407,112100,415251452,4490,4490,4490,4490,200
20250407,112000,414353452,4485,4485,4485,4485,303
20250407,111900,412994497,4485,4490,4490,4480,506
20250407,111800,410722607,4485,4480,4485,4480,145
20250407,111700,410072747,4480,4475,4480,4475,11
20250407,111600,410023472,4475,4475,4475,4475,100
20250407,111500,409575972,4475,4475,4475,4475,115
20250407,111400,409061347,4475,4470,4475,4470,626
20250407,111300,406263047,4470,4470,4470,4470,101
20250407,111200,405811577,4470,4470,4470,4470,37
20250407,111100,405646187,4470,4470,4470,4470,2
20250407,111000,405637247,4470,4470,4470,4470,1
20250407,110900,405632777,4490,4470,4490,4470,1002
20250407,110800,401143672,4470,4475,4475,4470,365
20250407,110700,399511122,4475,4475,4475,4475,0
20250407,110600,399511122,4475,4475,4475,4475,32
20250407,110500,399367922,4475,4480,4480,4475,319
20250407,110400,397938852,4475,4475,4475,4475,5
20250407,110300,397916477,4475,4475,4475,4475,200
20250407,110200,397021477,4475,4475,4475,4475,70
20250407,110100,396708227,4475,4475,4475,4475,62
20250407,110000,396430777,4475,4475,4475,4475,1
20250407,105900,396426302,4470,4470,4470,4470,0
20250407,105800,396426302,4470,4465,4470,4465,1032
20250407,105700,391817547,4460,4460,4460,4460,1
20250407,105600,391813087,4465,4465,4465,4465,50
20250407,105500,391589837,4465,4465,4465,4465,0
20250407,105400,391589837,4465,4475,4475,4460,90
20250407,105300,391187882,4475,4475,4475,4475,120
20250407,105200,390650882,4475,4470,4475,4470,730
20250407,105100,387385782,4475,4475,4475,4475,0
20250407,105000,387385782,4475,4475,4475,4475,5
20250407,104900,387363407,4470,4470,4470,4470,201
20250407,104800,386464937,4470,4470,4470,4470,0
20250407,104700,386464937,4470,4475,4475,4470,2
20250407,104600,386455992,4475,4475,4475,4475,63
20250407,104500,386174067,4470,4475,4475,4470,1544
20250407,104400,379271827,4480,4480,4480,4480,57
20250407,104300,379016467,4475,4475,4475,4475,0
20250407,104200,379016467,4475,4475,4475,4475,112
20250407,104100,378515267,4480,4480,4480,4480,3
20250407,104000,378501827,4480,4475,4480,4475,157
20250407,103900,377799167,4480,4480,4480,4480,5
20250407,103800,377776767,4480,4480,4480,4480,10
20250407,103700,377731967,4480,4480,4480,4480,5
20250407,103600,377709567,4480,4480,4480,4480,60
20250407,103500,377440767,4480,4480,4480,4480,18
20250407,103400,377360127,4480,4480,4480,4480,6
20250407,103300,377333247,4480,4480,4480,4480,807
20250407,103200,373717887,4480,4475,4480,4475,197
20250407,103100,372836057,4475,4470,4475,4470,63
20250407,103000,372554442,4470,4465,4470,4465,252
20250407,102900,371429197,4465,4460,4465,4460,852
20250407,102800,367625817,4460,4460,4460,4460,5
20250407,102700,367603517,4460,4460,4460,4460,0
20250407,102600,367603517,4460,4460,4460,4460,106
20250407,102500,367130757,4460,4460,4460,4460,0
20250407,102400,367130757,4460,4460,4460,4455,200
20250407,102300,366239712,4460,4460,4465,4460,216
20250407,102200,365276347,4460,4460,4460,4460,1
20250407,102100,365271887,4460,4460,4460,4460,0
20250407,102000,365271887,4460,4455,4460,4455,485
20250407,101900,363110382,4455,4450,4455,4450,525
20250407,101800,360774107,4450,4450,4450,4450,97
20250407,101700,360342457,4450,4450,4450,4450,3
20250407,101600,360329107,4450,4450,4450,4450,3
20250407,101500,360315757,4450,4450,4450,4445,116
20250407,101400,359799562,4450,4450,4450,4450,94
20250407,101300,359381262,4450,4450,4450,4450,179
20250407,101200,358584712,4445,4440,4445,4440,122
20250407,101100,358042727,4440,4435,4440,4435,4479
20250407,101000,338178302,4435,4435,4435,4435,266
20250407,100900,336998592,4435,4435,4435,4435,26
20250407,100800,336883282,4435,4425,4435,4425,1791
20250407,100700,328956192,4420,4422,4422,4420,316
20250407,100600,327559462,4425,4420,4425,4420,20
20250407,100500,327471037,4420,4430,4430,4420,3872
20250407,100400,310340882,4430,4425,4430,4425,134
20250407,100300,309747782,4425,4430,4430,4425,306
20250407,100200,308393127,4430,4425,4430,4425,459
20250407,100100,306361812,4430,4430,4430,4430,20
20250407,100000,306273212,4430,4425,4430,4425,153
20250407,095900,305596182,4425,4420,4425,4420,100
20250407,095800,305153727,4420,4420,4420,4420,1152
20250407,095700,300061887,4420,4420,4420,4420,6
20250407,095600,300035367,4420,4420,4420,4410,2859
20250407,095500,287415342,4415,4430,4430,4415,1103
20250407,095400,282537172,4430,4425,4430,4425,396
20250407,095300,280784562,4430,4430,4430,4425,357
20250407,095200,279204562,4430,4445,4445,4425,1218
20250407,095100,273808262,4450,4450,4450,4450,6
20250407,095000,273781562,4445,4445,4445,4445,205
20250407,094900,272870337,4445,4445,4445,4445,1044
20250407,094800,268229757,4445,4445,4445,4440,151
20250407,094700,267559102,4440,4450,4450,4440,1884
20250407,094600,259188272,4460,4460,4460,4460,3
20250407,094500,259174892,4455,4455,4455,4455,151
20250407,094400,258502187,4455,4470,4470,4455,1472
20250407,094300,251940942,4470,4470,4470,4465,134
20250407,094200,251342087,4470,4470,4485,4465,824
20250407,094100,247659787,4470,4460,4470,4460,1357
20250407,094000,241604352,4460,4460,4460,4460,1018
20250407,093900,237064072,4460,4460,4460,4455,249
20250407,093800,235954682,4460,4455,4460,4455,54
20250407,093700,235713992,4455,4455,4455,4455,46
20250407,093600,235509062,4460,4460,4460,4460,103
20250407,093500,235049682,4455,4455,4460,4450,806
20250407,093400,231459922,4455,4455,4455,4450,1144
20250407,093300,226364452,4435,4450,4455,4430,2597
20250407,093200,214842992,4450,4455,4460,4450,1201
20250407,093100,209490652,4460,4460,4460,4430,1444
20250407,093000,203069017,4460,4450,4465,4445,1240
20250407,092900,197551767,4460,4450,4460,4445,409
20250407,092800,195731447,4460,4445,4465,4445,578
20250407,092700,193155387,4445,4465,4465,4445,139
20250407,092600,192536520,4465,4465,4465,4455,1555
20250407,092500,185593745,4465,4465,4465,4450,1898
20250407,092400,177121025,4465,4460,4465,4450,501
20250407,092300,174886380,4435,4450,4465,4435,3377
20250407,092200,159853935,4465,4460,4465,4445,1476
20250407,092100,153273390,4455,4465,4465,4455,1104
20250407,092000,148345370,4465,4480,4490,4450,8776
20250407,091900,109105185,4480,4480,4490,4475,213
20250407,091800,108150840,4470,4475,4475,4470,321
20250407,091700,106715505,4470,4480,4480,4465,664
20250407,091600,103747625,4470,4470,4470,4470,0
20250407,091500,103747625,4470,4477,4477,4470,21
20250407,091400,103653615,4465,4465,4465,4465,2126
20250407,091300,94161025,4460,4465,4465,4460,94
20250407,091200,93741650,4470,4460,4470,4460,28
20250407,091100,93616615,4465,4490,4490,4450,1092
20250407,091000,88750875,4465,4450,4465,4450,1221
20250407,090900,83312180,4435,4455,4460,4435,3751
20250407,090800,66642455,4465,4475,4475,4460,100
20250407,090700,66195230,4475,4505,4505,4445,1489
20250407,090600,59539140,4475,4510,4510,4475,131
20250407,090500,58951850,4510,4460,4510,4450,2095
20250407,090400,49612175,4465,4455,4465,4440,1887
20250407,090300,41203440,4460,4505,4505,4460,4249
20250407,090200,22143465,4540,4525,4540,4495,2066
20250407,090100,12813120,4525,4550,4550,4525,570
20250407,090000,10225305,4550,4595,4595,4550,2232
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 193500 754425040 4470 4470 4470 4470 3612
3 20250407 193400 754425040 4470 4470 4470 4470 0
4 20250407 193300 754425040 4470 4470 4470 4470 0
5 20250407 193200 754425040 4470 4470 4470 4470 0
6 20250407 193100 754425040 4470 4470 4470 4470 0
7 20250407 193000 754425040 4470 4470 4470 4470 0
8 20250407 192900 754425040 4470 4470 4470 4470 0
9 20250407 192800 754425040 4470 4470 4470 4470 0
10 20250407 192700 754425040 4470 4470 4470 4470 0
11 20250407 192600 754425040 4470 4470 4470 4470 0
12 20250407 192500 754425040 4470 4470 4470 4470 0
13 20250407 192400 754425040 4470 4470 4470 4470 0
14 20250407 192300 754425040 4470 4470 4470 4470 0
15 20250407 192200 754425040 4470 4470 4470 4470 0
16 20250407 192100 754425040 4470 4470 4470 4470 0
17 20250407 192000 754425040 4470 4470 4470 4470 0
18 20250407 191900 754425040 4470 4470 4470 4470 0
19 20250407 191800 754425040 4470 4470 4470 4470 0
20 20250407 191700 754425040 4470 4470 4470 4470 0
21 20250407 191600 754425040 4470 4470 4470 4470 0
22 20250407 191500 754425040 4470 4470 4470 4470 0
23 20250407 191400 754425040 4470 4470 4470 4470 0
24 20250407 191300 754425040 4470 4470 4470 4470 0
25 20250407 191200 754425040 4470 4470 4470 4470 0
26 20250407 191100 754425040 4470 4470 4470 4470 0
27 20250407 191000 754425040 4470 4470 4470 4470 0
28 20250407 190900 754425040 4470 4470 4470 4470 0
29 20250407 190800 754425040 4470 4470 4470 4470 0
30 20250407 190700 754425040 4470 4470 4470 4470 0
31 20250407 190600 754425040 4470 4470 4470 4470 0
32 20250407 190500 754425040 4470 4470 4470 4470 3612
33 20250407 190400 754425040 4470 4470 4470 4470 0
34 20250407 190300 754425040 4470 4470 4470 4470 0
35 20250407 190200 754425040 4470 4470 4470 4470 0
36 20250407 190100 754425040 4470 4470 4470 4470 0
37 20250407 190000 754425040 4470 4470 4470 4470 0
38 20250407 185900 754425040 4470 4470 4470 4470 0
39 20250407 185800 754425040 4470 4470 4470 4470 0
40 20250407 185700 754425040 4470 4470 4470 4470 0
41 20250407 185600 754425040 4470 4470 4470 4470 0
42 20250407 185500 754425040 4470 4470 4470 4470 0
43 20250407 185400 754425040 4470 4470 4470 4470 0
44 20250407 185300 754425040 4470 4470 4470 4470 0
45 20250407 185200 754425040 4470 4470 4470 4470 0
46 20250407 185100 754425040 4470 4470 4470 4470 0
47 20250407 185000 754425040 4470 4470 4470 4470 0
48 20250407 184900 754425040 4470 4470 4470 4470 0
49 20250407 184800 754425040 4470 4470 4470 4470 0
50 20250407 184700 754425040 4470 4470 4470 4470 0
51 20250407 184600 754425040 4470 4470 4470 4470 0
52 20250407 184500 754425040 4470 4470 4470 4470 0
53 20250407 184400 754425040 4470 4470 4470 4470 0
54 20250407 184300 754425040 4470 4470 4470 4470 0
55 20250407 184200 754425040 4470 4470 4470 4470 0
56 20250407 184100 754425040 4470 4470 4470 4470 0
57 20250407 184000 754425040 4470 4470 4470 4470 0
58 20250407 183900 754425040 4470 4470 4470 4470 0
59 20250407 183800 754425040 4470 4470 4470 4470 0
60 20250407 183700 754425040 4470 4470 4470 4470 0
61 20250407 183600 754425040 4470 4470 4470 4470 0
62 20250407 183500 754425040 4470 4470 4470 4470 3612
63 20250407 183400 754425040 4470 4470 4470 4470 0
64 20250407 183300 754425040 4470 4470 4470 4470 0
65 20250407 183200 754425040 4470 4470 4470 4470 0
66 20250407 183100 754425040 4470 4470 4470 4470 0
67 20250407 183000 754425040 4470 4470 4470 4470 0
68 20250407 182900 754425040 4470 4470 4470 4470 0
69 20250407 182800 754425040 4470 4470 4470 4470 0
70 20250407 182700 754425040 4470 4470 4470 4470 0
71 20250407 182600 754425040 4470 4470 4470 4470 0
72 20250407 182500 754425040 4470 4470 4470 4470 0
73 20250407 182400 754425040 4470 4470 4470 4470 0
74 20250407 182300 754425040 4470 4470 4470 4470 0
75 20250407 182200 754425040 4470 4470 4470 4470 0
76 20250407 182100 754425040 4470 4470 4470 4470 0
77 20250407 182000 754425040 4470 4470 4470 4470 0
78 20250407 181900 754425040 4470 4470 4470 4470 0
79 20250407 181800 754425040 4470 4470 4470 4470 0
80 20250407 181700 754425040 4470 4470 4470 4470 0
81 20250407 181600 754425040 4470 4470 4470 4470 0
82 20250407 181500 754425040 4470 4470 4470 4470 0
83 20250407 181400 754425040 4470 4470 4470 4470 0
84 20250407 181300 754425040 4470 4470 4470 4470 0
85 20250407 181200 754425040 4470 4470 4470 4470 0
86 20250407 181100 754425040 4470 4470 4470 4470 0
87 20250407 181000 754425040 4470 4470 4470 4470 0
88 20250407 180900 754425040 4470 4470 4470 4470 0
89 20250407 180800 754425040 4470 4470 4470 4470 0
90 20250407 180700 754425040 4470 4470 4470 4470 0
91 20250407 180600 754425040 4470 4470 4470 4470 0
92 20250407 180500 754425040 4470 4470 4470 4470 3612
93 20250407 180400 754425040 4470 4470 4470 4470 0
94 20250407 180300 754425040 4470 4470 4470 4470 0
95 20250407 180200 754425040 4470 4470 4470 4470 0
96 20250407 180100 754425040 4470 4470 4470 4470 0
97 20250407 180000 754425040 4470 4470 4470 4470 0
98 20250407 175900 754425040 4470 4470 4470 4470 0
99 20250407 175800 754425040 4470 4470 4470 4470 0
100 20250407 175700 754425040 4470 4470 4470 4470 0
101 20250407 175600 754425040 4470 4470 4470 4470 0
102 20250407 175500 754425040 4470 4470 4470 4470 0
103 20250407 175400 754425040 4470 4470 4470 4470 0
104 20250407 175300 754425040 4470 4470 4470 4470 0
105 20250407 175200 754425040 4470 4470 4470 4470 0
106 20250407 175100 754425040 4470 4470 4470 4470 0
107 20250407 175000 754425040 4470 4470 4470 4470 0
108 20250407 174900 754425040 4470 4470 4470 4470 0
109 20250407 174800 754425040 4470 4470 4470 4470 0
110 20250407 174700 754425040 4470 4470 4470 4470 0
111 20250407 174600 754425040 4470 4470 4470 4470 0
112 20250407 174500 754425040 4470 4470 4470 4470 0
113 20250407 174400 754425040 4470 4470 4470 4470 0
114 20250407 174300 754425040 4470 4470 4470 4470 0
115 20250407 174200 754425040 4470 4470 4470 4470 0
116 20250407 174100 754425040 4470 4470 4470 4470 0
117 20250407 174000 754425040 4470 4470 4470 4470 0
118 20250407 173900 754425040 4470 4470 4470 4470 0
119 20250407 173800 754425040 4470 4470 4470 4470 0
120 20250407 173700 754425040 4470 4470 4470 4470 0
121 20250407 173600 754425040 4470 4470 4470 4470 0
122 20250407 173500 754425040 4470 4470 4470 4470 3612
123 20250407 173400 754425040 4470 4470 4470 4470 0
124 20250407 173300 754425040 4470 4470 4470 4470 0
125 20250407 173200 754425040 4470 4470 4470 4470 0
126 20250407 173100 754425040 4470 4470 4470 4470 0
127 20250407 173000 754425040 4470 4470 4470 4470 0
128 20250407 172900 754425040 4470 4470 4470 4470 0
129 20250407 172800 754425040 4470 4470 4470 4470 0
130 20250407 172700 754425040 4470 4470 4470 4470 0
131 20250407 172600 754425040 4470 4470 4470 4470 0
132 20250407 172500 754425040 4470 4470 4470 4470 0
133 20250407 172400 754425040 4470 4470 4470 4470 0
134 20250407 172300 754425040 4470 4470 4470 4470 0
135 20250407 172200 754425040 4470 4470 4470 4470 0
136 20250407 172100 754425040 4470 4470 4470 4470 0
137 20250407 172000 754425040 4470 4470 4470 4470 0
138 20250407 171900 754425040 4470 4470 4470 4470 0
139 20250407 171800 754425040 4470 4470 4470 4470 0
140 20250407 171700 754425040 4470 4470 4470 4470 0
141 20250407 171600 754425040 4470 4470 4470 4470 0
142 20250407 171500 754425040 4470 4470 4470 4470 0
143 20250407 171400 754425040 4470 4470 4470 4470 0
144 20250407 171300 754425040 4470 4470 4470 4470 0
145 20250407 171200 754425040 4470 4470 4470 4470 0
146 20250407 171100 754425040 4470 4470 4470 4470 0
147 20250407 171000 754425040 4470 4470 4470 4470 0
148 20250407 170900 754425040 4470 4470 4470 4470 0
149 20250407 170800 754425040 4470 4470 4470 4470 0
150 20250407 170700 754425040 4470 4470 4470 4470 0
151 20250407 170600 754425040 4470 4470 4470 4470 0
152 20250407 170500 754425040 4470 4470 4470 4470 3612
153 20250407 170400 754425040 4470 4470 4470 4470 0
154 20250407 170300 754425040 4470 4470 4470 4470 0
155 20250407 170200 754425040 4470 4470 4470 4470 0
156 20250407 170100 754425040 4470 4470 4470 4470 0
157 20250407 170000 754425040 4470 4470 4470 4470 0
158 20250407 165900 754425040 4470 4470 4470 4470 0
159 20250407 165800 754425040 4470 4470 4470 4470 0
160 20250407 165700 754425040 4470 4470 4470 4470 0
161 20250407 165600 754425040 4470 4470 4470 4470 0
162 20250407 165500 754425040 4470 4470 4470 4470 0
163 20250407 165400 754425040 4470 4470 4470 4470 0
164 20250407 165300 754425040 4470 4470 4470 4470 0
165 20250407 165200 754425040 4470 4470 4470 4470 0
166 20250407 165100 754425040 4470 4470 4470 4470 0
167 20250407 165000 754425040 4470 4470 4470 4470 0
168 20250407 164900 754425040 4470 4470 4470 4470 0
169 20250407 164800 754425040 4470 4470 4470 4470 0
170 20250407 164700 754425040 4470 4470 4470 4470 0
171 20250407 164600 754425040 4470 4470 4470 4470 0
172 20250407 164500 754425040 4470 4470 4470 4470 0
173 20250407 164400 754425040 4470 4470 4470 4470 0
174 20250407 164300 754425040 4470 4470 4470 4470 0
175 20250407 164200 754425040 4470 4470 4470 4470 0
176 20250407 164100 754425040 4470 4470 4470 4470 0
177 20250407 164000 754425040 4470 4470 4470 4470 0
178 20250407 163900 754425040 4470 4470 4470 4470 0
179 20250407 163800 754425040 4470 4470 4470 4470 0
180 20250407 163700 754425040 4470 4470 4470 4470 0
181 20250407 163600 754425040 4470 4470 4470 4470 0
182 20250407 163500 754425040 4470 4470 4470 4470 3612
183 20250407 163400 754425040 4470 4470 4470 4470 0
184 20250407 163300 754425040 4470 4470 4470 4470 0
185 20250407 163200 754425040 4470 4470 4470 4470 0
186 20250407 163100 754425040 4470 4470 4470 4470 0
187 20250407 163000 754425040 4470 4470 4470 4470 0
188 20250407 162900 754425040 4470 4470 4470 4470 0
189 20250407 162800 754425040 4470 4470 4470 4470 0
190 20250407 162700 754425040 4470 4470 4470 4470 0
191 20250407 162600 754425040 4470 4470 4470 4470 0
192 20250407 162500 754425040 4470 4470 4470 4470 0
193 20250407 162400 754425040 4470 4470 4470 4470 0
194 20250407 162300 754425040 4470 4470 4470 4470 0
195 20250407 162200 754425040 4470 4470 4470 4470 0
196 20250407 162100 754425040 4470 4470 4470 4470 0
197 20250407 162000 754425040 4470 4470 4470 4470 0
198 20250407 161900 754425040 4470 4470 4470 4470 0
199 20250407 161800 754425040 4470 4470 4470 4470 0
200 20250407 161700 754425040 4470 4470 4470 4470 0
201 20250407 161600 754425040 4470 4470 4470 4470 0
202 20250407 161500 754425040 4470 4470 4470 4470 0
203 20250407 161400 754425040 4470 4470 4470 4470 0
204 20250407 161300 754425040 4470 4470 4470 4470 0
205 20250407 161200 754425040 4470 4470 4470 4470 0
206 20250407 161100 754425040 4470 4470 4470 4470 0
207 20250407 161000 754425040 4470 4470 4470 4470 0
208 20250407 160900 754425040 4470 4470 4470 4470 0
209 20250407 160800 754425040 4470 4470 4470 4470 0
210 20250407 160700 754425040 4470 4470 4470 4470 0
211 20250407 160600 754425040 4470 4470 4470 4470 0
212 20250407 160500 754425040 4470 4470 4470 4470 3612
213 20250407 160400 754425040 4470 4470 4470 4470 0
214 20250407 160300 754425040 4470 4470 4470 4470 0
215 20250407 160200 754425040 4470 4470 4470 4470 0
216 20250407 160100 754425040 4470 4470 4470 4470 0
217 20250407 160000 754425040 4470 4470 4470 4470 0
218 20250407 155900 754425040 4470 4470 4470 4470 0
219 20250407 155800 754425040 4470 4470 4470 4470 0
220 20250407 155700 754425040 4470 4470 4470 4470 0
221 20250407 155600 754425040 4470 4470 4470 4470 0
222 20250407 155500 754425040 4470 4470 4470 4470 0
223 20250407 155400 754425040 4470 4470 4470 4470 0
224 20250407 155300 754425040 4470 4470 4470 4470 0
225 20250407 155200 754425040 4470 4470 4470 4470 0
226 20250407 155100 754425040 4470 4470 4470 4470 0
227 20250407 155000 754425040 4470 4470 4470 4470 0
228 20250407 154900 754425040 4470 4470 4470 4470 0
229 20250407 154800 754425040 4470 4470 4470 4470 0
230 20250407 154700 754425040 4470 4470 4470 4470 0
231 20250407 154600 754425040 4470 4470 4470 4470 0
232 20250407 154500 754425040 4470 4470 4470 4470 0
233 20250407 154400 754425040 4470 4470 4470 4470 0
234 20250407 154300 754425040 4470 4470 4470 4470 0
235 20250407 154200 754425040 4470 4470 4470 4470 0
236 20250407 154100 754425040 4470 4470 4470 4470 0
237 20250407 154000 754425040 4470 4470 4470 4470 0
238 20250407 153900 754425040 4470 4470 4470 4470 0
239 20250407 153800 754425040 4470 4470 4470 4470 0
240 20250407 153700 754425040 4470 4470 4470 4470 0
241 20250407 153600 754425040 4470 4470 4470 4470 0
242 20250407 153500 754425040 4470 4470 4470 4470 3612
243 20250407 153400 754425040 4470 4470 4470 4470 0
244 20250407 153300 754425040 4470 4470 4470 4470 0
245 20250407 153200 754425040 4470 4470 4470 4470 0
246 20250407 153100 754425040 4470 4470 4470 4470 0
247 20250407 153000 754425040 4470 4470 4470 4470 3612
248 20250407 152900 738279400 4430 4430 4430 4430 0
249 20250407 152800 738279400 4430 4430 4430 4430 0
250 20250407 152700 738279400 4430 4430 4430 4430 0
251 20250407 152600 738279400 4430 4430 4430 4430 0
252 20250407 152500 738279400 4430 4430 4430 4430 0
253 20250407 152400 738279400 4430 4430 4430 4430 0
254 20250407 152300 738279400 4430 4430 4430 4430 0
255 20250407 152200 738279400 4430 4430 4430 4430 0
256 20250407 152100 738279400 4430 4430 4430 4430 0
257 20250407 152000 738279400 4430 4430 4430 4430 0
258 20250407 151900 738279400 4430 4430 4430 4425 139
259 20250407 151800 737664005 4430 4430 4430 4425 865
260 20250407 151700 733834420 4430 4420 4430 4420 122
261 20250407 151600 733293970 4420 4435 4435 4420 1661
262 20250407 151500 725947610 4435 4440 4445 4430 665
263 20250407 151400 722997700 4445 4445 4445 4445 8
264 20250407 151300 722962140 4445 4440 4445 4440 45
265 20250407 151200 722762265 4445 4445 4445 4440 44
266 20250407 151100 722566785 4445 4445 4445 4440 17
267 20250407 151000 722491270 4445 4450 4450 4440 69
268 20250407 150900 722184580 4450 4450 4450 4445 439
269 20250407 150800 720233175 4450 4450 4450 4450 25
270 20250407 150700 720121925 4450 4445 4450 4445 2424
271 20250407 150600 709335340 4445 4450 4450 4420 10690
272 20250407 150500 662005305 4450 4450 4450 4445 81
273 20250407 150400 661645165 4450 4445 4450 4440 853
274 20250407 150300 657856200 4445 4445 4445 4445 16
275 20250407 150200 657785080 4445 4445 4445 4445 468
276 20250407 150100 655704820 4445 4440 4445 4440 408
277 20250407 150000 653893290 4440 4445 4445 4440 465
278 20250407 145900 651828660 4445 4445 4445 4440 561
279 20250407 145800 649336265 4445 4445 4445 4445 7
280 20250407 145700 649305150 4445 4445 4445 4445 311
281 20250407 145600 647922755 4445 4445 4445 4445 14
282 20250407 145500 647860525 4440 4445 4445 4440 428
283 20250407 145400 645960065 4445 4445 4445 4440 6
284 20250407 145300 645933400 4440 4440 4445 4440 1755
285 20250407 145200 638140220 4445 4440 4445 4440 1004
286 20250407 145100 633682430 4440 4445 4445 4440 418
287 20250407 145000 631826400 4445 4445 4445 4445 7
288 20250407 144900 631795285 4440 4445 4445 4435 587
289 20250407 144800 629191515 4445 4445 4445 4445 164
290 20250407 144700 628462535 4445 4445 4445 4440 386
291 20250407 144600 626748670 4450 4450 4450 4450 3
292 20250407 144500 626735320 4450 4450 4450 4450 4
293 20250407 144400 626717520 4450 4450 4450 4450 10
294 20250407 144300 626673020 4450 4450 4450 4450 4
295 20250407 144200 626655220 4450 4450 4450 4450 4
296 20250407 144100 626637420 4450 4445 4450 4445 800
297 20250407 144000 623081405 4445 4445 4445 4445 254
298 20250407 143900 621952375 4440 4440 4445 4440 579
299 20250407 143800 619381595 4445 4455 4455 4445 1685
300 20250407 143700 611890305 4450 4460 4460 4450 467
301 20250407 143600 609812125 4455 4460 4460 4455 166
302 20250407 143500 609072570 4460 4455 4460 4455 107
303 20250407 143400 608595860 4460 4460 4460 4460 12
304 20250407 143300 608542340 4455 4465 4465 4455 31
305 20250407 143200 608404195 4465 4465 4465 4465 3
306 20250407 143100 608390800 4465 4465 4465 4465 4
307 20250407 143000 608372940 4465 4465 4465 4465 4
308 20250407 142900 608355080 4455 4465 4465 4455 165
309 20250407 142800 607619965 4455 4455 4465 4455 462
310 20250407 142700 605561725 4465 4465 4465 4465 72
311 20250407 142600 605240245 4465 4465 4465 4465 4
312 20250407 142500 605222385 4465 4465 4465 4465 4
313 20250407 142400 605204525 4465 4460 4465 4460 14
314 20250407 142300 605142065 4465 4465 4465 4465 3
315 20250407 142200 605128670 4465 4465 4465 4465 4
316 20250407 142100 605110810 4465 4465 4465 4465 4
317 20250407 142000 605092950 4465 4460 4465 4455 1589
318 20250407 141900 598009540 4460 4455 4460 4455 1620
319 20250407 141800 590791450 4450 4455 4455 4450 244
320 20250407 141700 589705380 4455 4455 4455 4455 64
321 20250407 141600 589420260 4450 4450 4450 4450 64
322 20250407 141500 589135460 4450 4455 4455 4450 401
323 20250407 141400 587349965 4455 4455 4455 4455 5
324 20250407 141300 587327690 4455 4455 4455 4455 4
325 20250407 141200 587309870 4455 4450 4455 4445 27
326 20250407 141100 587189690 4450 4450 4450 4450 91
327 20250407 141000 586784740 4450 4450 4455 4450 630
328 20250407 140900 583981220 4455 4455 4455 4450 690
329 20250407 140800 580909420 4455 4455 4455 4455 9
330 20250407 140700 580869325 4455 4455 4455 4455 4
331 20250407 140600 580851505 4460 4455 4460 4455 185
332 20250407 140500 580027305 4460 4460 4460 4460 4
333 20250407 140400 580009465 4460 4460 4460 4460 8
334 20250407 140300 579973785 4455 4455 4460 4455 21
335 20250407 140200 579880210 4460 4460 4460 4455 179
336 20250407 140100 579082495 4460 4460 4460 4460 14
337 20250407 140000 579020055 4460 4460 4460 4455 389
338 20250407 135900 577285915 4460 4460 4460 4455 88
339 20250407 135800 576893837 4460 4460 4460 4460 9
340 20250407 135700 576853697 4460 4460 4460 4460 226
341 20250407 135600 575845737 4460 4460 4460 4460 3
342 20250407 135500 575832357 4460 4460 4460 4460 997
343 20250407 135400 571385737 4460 4460 4460 4455 28
344 20250407 135300 571260907 4460 4460 4460 4460 7
345 20250407 135200 571229687 4460 4460 4460 4460 14
346 20250407 135100 571167247 4460 4460 4460 4460 4
347 20250407 135000 571149407 4460 4460 4460 4460 69
348 20250407 134900 570841667 4460 4460 4460 4460 4
349 20250407 134800 570823827 4460 4460 4460 4460 4
350 20250407 134700 570805987 4460 4455 4460 4455 904
351 20250407 134600 566778647 4455 4455 4455 4455 13
352 20250407 134500 566720732 4455 4455 4455 4455 10
353 20250407 134400 566676182 4455 4455 4455 4455 4
354 20250407 134300 566658362 4455 4455 4455 4455 4
355 20250407 134200 566640542 4455 4455 4455 4455 65
356 20250407 134100 566350967 4455 4450 4455 4450 2720
357 20250407 134000 554246907 4450 4450 4450 4450 1300
358 20250407 133900 548461907 4450 4450 4450 4450 585
359 20250407 133800 545858657 4450 4450 4450 4450 36
360 20250407 133700 545698457 4445 4450 4450 4445 64
361 20250407 133600 545413707 4445 4450 4450 4445 7
362 20250407 133500 545382567 4450 4450 4450 4450 23
363 20250407 133400 545280217 4450 4445 4450 4445 704
364 20250407 133300 542150917 4445 4450 4450 4445 1176
365 20250407 133200 536923197 4450 4450 4450 4450 163
366 20250407 133100 536197847 4450 4450 4450 4450 1015
367 20250407 133000 531681097 4450 4450 4450 4450 69
368 20250407 132900 531374047 4450 4450 4450 4450 4
369 20250407 132800 531356247 4450 4450 4450 4450 40
370 20250407 132700 531178247 4450 4450 4450 4450 4
371 20250407 132600 531160447 4450 4450 4450 4450 17
372 20250407 132500 531084797 4450 4450 4450 4450 13
373 20250407 132400 531026947 4450 4450 4450 4450 74
374 20250407 132300 530697647 4450 4450 4450 4450 188
375 20250407 132200 529861047 4450 4450 4450 4445 384
376 20250407 132100 528153942 4445 4450 4450 4445 55
377 20250407 132000 527909442 4450 4450 4450 4450 14
378 20250407 131900 527847142 4450 4450 4450 4450 53
379 20250407 131800 527611292 4450 4450 4450 4450 16
380 20250407 131700 527540092 4450 4455 4455 4450 1960
381 20250407 131600 518818072 4455 4455 4455 4455 29
382 20250407 131500 518688877 4450 4455 4455 4450 107
383 20250407 131400 518212692 4455 4455 4455 4450 620
384 20250407 131300 515453592 4455 4455 4455 4455 4
385 20250407 131200 515435772 4455 4455 4455 4455 5
386 20250407 131100 515413497 4455 4460 4460 4455 56
387 20250407 131000 515163992 4460 4455 4460 4455 371
388 20250407 130900 513511167 4460 4460 4460 4460 3
389 20250407 130800 513497787 4460 4460 4460 4450 1172
390 20250407 130700 508280867 4460 4460 4460 4460 12
391 20250407 130600 508227347 4460 4455 4460 4455 191
392 20250407 130500 507376417 4460 4460 4460 4460 17
393 20250407 130400 507300597 4460 4460 4460 4460 15
394 20250407 130300 507233697 4455 4460 4465 4455 2312
395 20250407 130200 496932452 4470 4470 4470 4470 4
396 20250407 130100 496914572 4470 4470 4470 4470 14
397 20250407 130000 496851992 4470 4470 4470 4470 452
398 20250407 125900 494831552 4470 4470 4470 4470 115
399 20250407 125800 494317502 4470 4465 4470 4465 1417
400 20250407 125700 487990572 4465 4465 4465 4465 117
401 20250407 125600 487468167 4465 4465 4465 4465 4
402 20250407 125500 487450307 4465 4465 4465 4465 6
403 20250407 125400 487423517 4465 4465 4465 4465 4
404 20250407 125300 487405657 4465 4465 4465 4465 39
405 20250407 125200 487231522 4465 4465 4465 4465 13
406 20250407 125100 487173477 4465 4460 4465 4460 139
407 20250407 125000 486553477 4460 4465 4465 4460 408
408 20250407 124900 484733312 4465 4465 4465 4465 10
409 20250407 124800 484688662 4465 4465 4465 4460 69
410 20250407 124700 484380857 4465 4465 4465 4465 15
411 20250407 124600 484313882 4465 4465 4465 4465 43
412 20250407 124500 484121887 4465 4465 4465 4465 67
413 20250407 124400 483822732 4465 4465 4465 4465 14
414 20250407 124300 483760222 4465 4465 4465 4465 15
415 20250407 124200 483693247 4465 4465 4465 4465 126
416 20250407 124100 483130657 4465 4465 4465 4465 8
417 20250407 124000 483094937 4465 4465 4465 4460 524
418 20250407 123900 480757777 4465 4465 4465 4465 14
419 20250407 123800 480695267 4465 4465 4465 4465 26
420 20250407 123700 480579177 4465 4465 4465 4465 23
421 20250407 123600 480476482 4465 4465 4465 4465 42
422 20250407 123500 480288952 4465 4465 4465 4465 9
423 20250407 123400 480248767 4465 4465 4465 4465 4
424 20250407 123300 480230907 4460 4465 4465 4460 106
425 20250407 123200 479757627 4465 4465 4465 4465 5
426 20250407 123100 479735302 4465 4465 4465 4460 708
427 20250407 123000 476577592 4465 4460 4465 4460 361
428 20250407 122900 474967507 4460 4465 4465 4460 404
429 20250407 122800 473165647 4465 4465 4465 4465 24
430 20250407 122700 473058487 4465 4465 4465 4465 4
431 20250407 122600 473040627 4465 4465 4465 4465 10
432 20250407 122500 472995977 4465 4465 4465 4465 105
433 20250407 122400 472527152 4465 4465 4465 4460 55
434 20250407 122300 472281827 4465 4465 4465 4465 4
435 20250407 122200 472263967 4465 4460 4465 4460 1266
436 20250407 122100 466617592 4470 4470 4470 4470 107
437 20250407 122000 466139302 4470 4470 4470 4465 295
438 20250407 121900 464822037 4470 4475 4475 4465 1267
439 20250407 121800 459161747 4475 4475 4475 4470 504
440 20250407 121700 456908347 4475 4475 4475 4475 450
441 20250407 121600 454894597 4475 4480 4480 4470 565
442 20250407 121500 452368422 4480 4480 4480 4480 7
443 20250407 121400 452337062 4480 4485 4485 4475 989
444 20250407 121300 447911187 4485 4485 4485 4485 12
445 20250407 121200 447857367 4485 4480 4485 4480 294
446 20250407 121100 446540227 4480 4485 4485 4480 24
447 20250407 121000 446432687 4485 4485 4485 4485 4
448 20250407 120900 446414747 4480 4480 4485 4480 446
449 20250407 120800 444416652 4480 4480 4485 4480 989
450 20250407 120700 439985912 4485 4485 4485 4485 4
451 20250407 120600 439967972 4485 4480 4485 4480 353
452 20250407 120500 438386267 4485 4485 4485 4485 4
453 20250407 120400 438368327 4485 4485 4485 4485 3
454 20250407 120300 438354872 4485 4485 4485 4485 4
455 20250407 120200 438336932 4485 4485 4485 4485 4
456 20250407 120100 438318992 4485 4485 4485 4485 4
457 20250407 120000 438301052 4485 4485 4485 4485 7
458 20250407 115900 438269657 4485 4485 4485 4485 4
459 20250407 115800 438251717 4485 4485 4485 4485 4
460 20250407 115700 438233777 4485 4485 4485 4485 4
461 20250407 115600 438215837 4485 4485 4485 4485 4
462 20250407 115500 438197897 4485 4485 4485 4485 3
463 20250407 115400 438184442 4485 4485 4485 4485 104
464 20250407 115300 437718002 4485 4485 4485 4485 4
465 20250407 115200 437700062 4485 4485 4485 4485 4
466 20250407 115100 437682122 4485 4485 4485 4485 3
467 20250407 115000 437668667 4485 4485 4485 4485 4
468 20250407 114900 437650727 4480 4480 4480 4480 0
469 20250407 114800 437650727 4480 4480 4480 4480 0
470 20250407 114700 437650727 4480 4480 4480 4480 0
471 20250407 114600 437650727 4480 4480 4480 4480 0
472 20250407 114500 437650727 4480 4480 4480 4480 168
473 20250407 114400 436898087 4480 4480 4480 4480 295
474 20250407 114300 435576487 4480 4480 4480 4480 0
475 20250407 114200 435576487 4480 4480 4480 4480 0
476 20250407 114100 435576487 4480 4480 4480 4480 370
477 20250407 114000 433918887 4480 4480 4480 4480 479
478 20250407 113900 431772967 4480 4480 4480 4480 146
479 20250407 113800 431118887 4480 4480 4480 4480 33
480 20250407 113700 430971047 4475 4480 4480 4475 1903
481 20250407 113600 422450122 4480 4480 4480 4480 102
482 20250407 113500 421993162 4485 4485 4485 4485 0
483 20250407 113400 421993162 4485 4485 4485 4485 30
484 20250407 113300 421858612 4480 4480 4480 4480 0
485 20250407 113200 421858612 4480 4480 4480 4480 131
486 20250407 113100 421271732 4480 4480 4480 4480 20
487 20250407 113000 421182132 4480 4480 4480 4480 112
488 20250407 112900 420680372 4480 4480 4485 4480 38
489 20250407 112800 420510032 4480 4475 4480 4475 278
490 20250407 112700 419264892 4475 4475 4475 4475 144
491 20250407 112600 418620492 4485 4485 4485 4485 0
492 20250407 112500 418620492 4485 4480 4485 4480 89
493 20250407 112400 418221742 4485 4485 4485 4480 662
494 20250407 112300 415255937 4485 4485 4485 4485 1
495 20250407 112200 415251452 4490 4490 4490 4490 0
496 20250407 112100 415251452 4490 4490 4490 4490 200
497 20250407 112000 414353452 4485 4485 4485 4485 303
498 20250407 111900 412994497 4485 4490 4490 4480 506
499 20250407 111800 410722607 4485 4480 4485 4480 145
500 20250407 111700 410072747 4480 4475 4480 4475 11
501 20250407 111600 410023472 4475 4475 4475 4475 100
502 20250407 111500 409575972 4475 4475 4475 4475 115
503 20250407 111400 409061347 4475 4470 4475 4470 626
504 20250407 111300 406263047 4470 4470 4470 4470 101
505 20250407 111200 405811577 4470 4470 4470 4470 37
506 20250407 111100 405646187 4470 4470 4470 4470 2
507 20250407 111000 405637247 4470 4470 4470 4470 1
508 20250407 110900 405632777 4490 4470 4490 4470 1002
509 20250407 110800 401143672 4470 4475 4475 4470 365
510 20250407 110700 399511122 4475 4475 4475 4475 0
511 20250407 110600 399511122 4475 4475 4475 4475 32
512 20250407 110500 399367922 4475 4480 4480 4475 319
513 20250407 110400 397938852 4475 4475 4475 4475 5
514 20250407 110300 397916477 4475 4475 4475 4475 200
515 20250407 110200 397021477 4475 4475 4475 4475 70
516 20250407 110100 396708227 4475 4475 4475 4475 62
517 20250407 110000 396430777 4475 4475 4475 4475 1
518 20250407 105900 396426302 4470 4470 4470 4470 0
519 20250407 105800 396426302 4470 4465 4470 4465 1032
520 20250407 105700 391817547 4460 4460 4460 4460 1
521 20250407 105600 391813087 4465 4465 4465 4465 50
522 20250407 105500 391589837 4465 4465 4465 4465 0
523 20250407 105400 391589837 4465 4475 4475 4460 90
524 20250407 105300 391187882 4475 4475 4475 4475 120
525 20250407 105200 390650882 4475 4470 4475 4470 730
526 20250407 105100 387385782 4475 4475 4475 4475 0
527 20250407 105000 387385782 4475 4475 4475 4475 5
528 20250407 104900 387363407 4470 4470 4470 4470 201
529 20250407 104800 386464937 4470 4470 4470 4470 0
530 20250407 104700 386464937 4470 4475 4475 4470 2
531 20250407 104600 386455992 4475 4475 4475 4475 63
532 20250407 104500 386174067 4470 4475 4475 4470 1544
533 20250407 104400 379271827 4480 4480 4480 4480 57
534 20250407 104300 379016467 4475 4475 4475 4475 0
535 20250407 104200 379016467 4475 4475 4475 4475 112
536 20250407 104100 378515267 4480 4480 4480 4480 3
537 20250407 104000 378501827 4480 4475 4480 4475 157
538 20250407 103900 377799167 4480 4480 4480 4480 5
539 20250407 103800 377776767 4480 4480 4480 4480 10
540 20250407 103700 377731967 4480 4480 4480 4480 5
541 20250407 103600 377709567 4480 4480 4480 4480 60
542 20250407 103500 377440767 4480 4480 4480 4480 18
543 20250407 103400 377360127 4480 4480 4480 4480 6
544 20250407 103300 377333247 4480 4480 4480 4480 807
545 20250407 103200 373717887 4480 4475 4480 4475 197
546 20250407 103100 372836057 4475 4470 4475 4470 63
547 20250407 103000 372554442 4470 4465 4470 4465 252
548 20250407 102900 371429197 4465 4460 4465 4460 852
549 20250407 102800 367625817 4460 4460 4460 4460 5
550 20250407 102700 367603517 4460 4460 4460 4460 0
551 20250407 102600 367603517 4460 4460 4460 4460 106
552 20250407 102500 367130757 4460 4460 4460 4460 0
553 20250407 102400 367130757 4460 4460 4460 4455 200
554 20250407 102300 366239712 4460 4460 4465 4460 216
555 20250407 102200 365276347 4460 4460 4460 4460 1
556 20250407 102100 365271887 4460 4460 4460 4460 0
557 20250407 102000 365271887 4460 4455 4460 4455 485
558 20250407 101900 363110382 4455 4450 4455 4450 525
559 20250407 101800 360774107 4450 4450 4450 4450 97
560 20250407 101700 360342457 4450 4450 4450 4450 3
561 20250407 101600 360329107 4450 4450 4450 4450 3
562 20250407 101500 360315757 4450 4450 4450 4445 116
563 20250407 101400 359799562 4450 4450 4450 4450 94
564 20250407 101300 359381262 4450 4450 4450 4450 179
565 20250407 101200 358584712 4445 4440 4445 4440 122
566 20250407 101100 358042727 4440 4435 4440 4435 4479
567 20250407 101000 338178302 4435 4435 4435 4435 266
568 20250407 100900 336998592 4435 4435 4435 4435 26
569 20250407 100800 336883282 4435 4425 4435 4425 1791
570 20250407 100700 328956192 4420 4422 4422 4420 316
571 20250407 100600 327559462 4425 4420 4425 4420 20
572 20250407 100500 327471037 4420 4430 4430 4420 3872
573 20250407 100400 310340882 4430 4425 4430 4425 134
574 20250407 100300 309747782 4425 4430 4430 4425 306
575 20250407 100200 308393127 4430 4425 4430 4425 459
576 20250407 100100 306361812 4430 4430 4430 4430 20
577 20250407 100000 306273212 4430 4425 4430 4425 153
578 20250407 095900 305596182 4425 4420 4425 4420 100
579 20250407 095800 305153727 4420 4420 4420 4420 1152
580 20250407 095700 300061887 4420 4420 4420 4420 6
581 20250407 095600 300035367 4420 4420 4420 4410 2859
582 20250407 095500 287415342 4415 4430 4430 4415 1103
583 20250407 095400 282537172 4430 4425 4430 4425 396
584 20250407 095300 280784562 4430 4430 4430 4425 357
585 20250407 095200 279204562 4430 4445 4445 4425 1218
586 20250407 095100 273808262 4450 4450 4450 4450 6
587 20250407 095000 273781562 4445 4445 4445 4445 205
588 20250407 094900 272870337 4445 4445 4445 4445 1044
589 20250407 094800 268229757 4445 4445 4445 4440 151
590 20250407 094700 267559102 4440 4450 4450 4440 1884
591 20250407 094600 259188272 4460 4460 4460 4460 3
592 20250407 094500 259174892 4455 4455 4455 4455 151
593 20250407 094400 258502187 4455 4470 4470 4455 1472
594 20250407 094300 251940942 4470 4470 4470 4465 134
595 20250407 094200 251342087 4470 4470 4485 4465 824
596 20250407 094100 247659787 4470 4460 4470 4460 1357
597 20250407 094000 241604352 4460 4460 4460 4460 1018
598 20250407 093900 237064072 4460 4460 4460 4455 249
599 20250407 093800 235954682 4460 4455 4460 4455 54
600 20250407 093700 235713992 4455 4455 4455 4455 46
601 20250407 093600 235509062 4460 4460 4460 4460 103
602 20250407 093500 235049682 4455 4455 4460 4450 806
603 20250407 093400 231459922 4455 4455 4455 4450 1144
604 20250407 093300 226364452 4435 4450 4455 4430 2597
605 20250407 093200 214842992 4450 4455 4460 4450 1201
606 20250407 093100 209490652 4460 4460 4460 4430 1444
607 20250407 093000 203069017 4460 4450 4465 4445 1240
608 20250407 092900 197551767 4460 4450 4460 4445 409
609 20250407 092800 195731447 4460 4445 4465 4445 578
610 20250407 092700 193155387 4445 4465 4465 4445 139
611 20250407 092600 192536520 4465 4465 4465 4455 1555
612 20250407 092500 185593745 4465 4465 4465 4450 1898
613 20250407 092400 177121025 4465 4460 4465 4450 501
614 20250407 092300 174886380 4435 4450 4465 4435 3377
615 20250407 092200 159853935 4465 4460 4465 4445 1476
616 20250407 092100 153273390 4455 4465 4465 4455 1104
617 20250407 092000 148345370 4465 4480 4490 4450 8776
618 20250407 091900 109105185 4480 4480 4490 4475 213
619 20250407 091800 108150840 4470 4475 4475 4470 321
620 20250407 091700 106715505 4470 4480 4480 4465 664
621 20250407 091600 103747625 4470 4470 4470 4470 0
622 20250407 091500 103747625 4470 4477 4477 4470 21
623 20250407 091400 103653615 4465 4465 4465 4465 2126
624 20250407 091300 94161025 4460 4465 4465 4460 94
625 20250407 091200 93741650 4470 4460 4470 4460 28
626 20250407 091100 93616615 4465 4490 4490 4450 1092
627 20250407 091000 88750875 4465 4450 4465 4450 1221
628 20250407 090900 83312180 4435 4455 4460 4435 3751
629 20250407 090800 66642455 4465 4475 4475 4460 100
630 20250407 090700 66195230 4475 4505 4505 4445 1489
631 20250407 090600 59539140 4475 4510 4510 4475 131
632 20250407 090500 58951850 4510 4460 4510 4450 2095
633 20250407 090400 49612175 4465 4455 4465 4440 1887
634 20250407 090300 41203440 4460 4505 4505 4460 4249
635 20250407 090200 22143465 4540 4525 4540 4495 2066
636 20250407 090100 12813120 4525 4550 4550 4525 570
637 20250407 090000 10225305 4550 4595 4595 4550 2232