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

668
143160/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,200600,338071560,15900,15900,15900,15900,1525
20250407,200500,338071560,15900,15900,15900,15900,0
20250407,200400,338071560,15900,15900,15900,15900,0
20250407,200300,338071560,15900,15900,15900,15900,0
20250407,200200,338071560,15900,15900,15900,15900,0
20250407,200100,338071560,15900,15900,15900,15900,0
20250407,200000,338071560,15900,15900,15900,15900,0
20250407,195900,338071560,15900,15900,15900,15900,0
20250407,195800,338071560,15900,15900,15900,15900,0
20250407,195700,338071560,15900,15900,15900,15900,0
20250407,195600,338071560,15900,15900,15900,15900,0
20250407,195500,338071560,15900,15900,15900,15900,0
20250407,195400,338071560,15900,15900,15900,15900,0
20250407,195300,338071560,15900,15900,15900,15900,0
20250407,195200,338071560,15900,15900,15900,15900,0
20250407,195100,338071560,15900,15900,15900,15900,0
20250407,195000,338071560,15900,15900,15900,15900,0
20250407,194900,338071560,15900,15900,15900,15900,0
20250407,194800,338071560,15900,15900,15900,15900,0
20250407,194700,338071560,15900,15900,15900,15900,0
20250407,194600,338071560,15900,15900,15900,15900,0
20250407,194500,338071560,15900,15900,15900,15900,0
20250407,194400,338071560,15900,15900,15900,15900,0
20250407,194300,338071560,15900,15900,15900,15900,0
20250407,194200,338071560,15900,15900,15900,15900,0
20250407,194100,338071560,15900,15900,15900,15900,0
20250407,194000,338071560,15900,15900,15900,15900,0
20250407,193900,338071560,15900,15900,15900,15900,0
20250407,193800,338071560,15900,15900,15900,15900,0
20250407,193700,338071560,15900,15900,15900,15900,0
20250407,193600,338071560,15900,15900,15900,15900,1525
20250407,193500,338071560,15900,15900,15900,15900,0
20250407,193400,338071560,15900,15900,15900,15900,0
20250407,193300,338071560,15900,15900,15900,15900,0
20250407,193200,338071560,15900,15900,15900,15900,0
20250407,193100,338071560,15900,15900,15900,15900,0
20250407,193000,338071560,15900,15900,15900,15900,0
20250407,192900,338071560,15900,15900,15900,15900,0
20250407,192800,338071560,15900,15900,15900,15900,0
20250407,192700,338071560,15900,15900,15900,15900,0
20250407,192600,338071560,15900,15900,15900,15900,0
20250407,192500,338071560,15900,15900,15900,15900,0
20250407,192400,338071560,15900,15900,15900,15900,0
20250407,192300,338071560,15900,15900,15900,15900,0
20250407,192200,338071560,15900,15900,15900,15900,0
20250407,192100,338071560,15900,15900,15900,15900,0
20250407,192000,338071560,15900,15900,15900,15900,0
20250407,191900,338071560,15900,15900,15900,15900,0
20250407,191800,338071560,15900,15900,15900,15900,0
20250407,191700,338071560,15900,15900,15900,15900,0
20250407,191600,338071560,15900,15900,15900,15900,0
20250407,191500,338071560,15900,15900,15900,15900,0
20250407,191400,338071560,15900,15900,15900,15900,0
20250407,191300,338071560,15900,15900,15900,15900,0
20250407,191200,338071560,15900,15900,15900,15900,0
20250407,191100,338071560,15900,15900,15900,15900,0
20250407,191000,338071560,15900,15900,15900,15900,0
20250407,190900,338071560,15900,15900,15900,15900,0
20250407,190800,338071560,15900,15900,15900,15900,0
20250407,190700,338071560,15900,15900,15900,15900,0
20250407,190600,338071560,15900,15900,15900,15900,1525
20250407,190500,338071560,15900,15900,15900,15900,0
20250407,190400,338071560,15900,15900,15900,15900,0
20250407,190300,338071560,15900,15900,15900,15900,0
20250407,190200,338071560,15900,15900,15900,15900,0
20250407,190100,338071560,15900,15900,15900,15900,0
20250407,190000,338071560,15900,15900,15900,15900,0
20250407,185900,338071560,15900,15900,15900,15900,0
20250407,185800,338071560,15900,15900,15900,15900,0
20250407,185700,338071560,15900,15900,15900,15900,0
20250407,185600,338071560,15900,15900,15900,15900,0
20250407,185500,338071560,15900,15900,15900,15900,0
20250407,185400,338071560,15900,15900,15900,15900,0
20250407,185300,338071560,15900,15900,15900,15900,0
20250407,185200,338071560,15900,15900,15900,15900,0
20250407,185100,338071560,15900,15900,15900,15900,0
20250407,185000,338071560,15900,15900,15900,15900,0
20250407,184900,338071560,15900,15900,15900,15900,0
20250407,184800,338071560,15900,15900,15900,15900,0
20250407,184700,338071560,15900,15900,15900,15900,0
20250407,184600,338071560,15900,15900,15900,15900,0
20250407,184500,338071560,15900,15900,15900,15900,0
20250407,184400,338071560,15900,15900,15900,15900,0
20250407,184300,338071560,15900,15900,15900,15900,0
20250407,184200,338071560,15900,15900,15900,15900,0
20250407,184100,338071560,15900,15900,15900,15900,0
20250407,184000,338071560,15900,15900,15900,15900,0
20250407,183900,338071560,15900,15900,15900,15900,0
20250407,183800,338071560,15900,15900,15900,15900,0
20250407,183700,338071560,15900,15900,15900,15900,0
20250407,183600,338071560,15900,15900,15900,15900,1525
20250407,183500,338071560,15900,15900,15900,15900,0
20250407,183400,338071560,15900,15900,15900,15900,0
20250407,183300,338071560,15900,15900,15900,15900,0
20250407,183200,338071560,15900,15900,15900,15900,0
20250407,183100,338071560,15900,15900,15900,15900,0
20250407,183000,338071560,15900,15900,15900,15900,0
20250407,182900,338071560,15900,15900,15900,15900,0
20250407,182800,338071560,15900,15900,15900,15900,0
20250407,182700,338071560,15900,15900,15900,15900,0
20250407,182600,338071560,15900,15900,15900,15900,0
20250407,182500,338071560,15900,15900,15900,15900,0
20250407,182400,338071560,15900,15900,15900,15900,0
20250407,182300,338071560,15900,15900,15900,15900,0
20250407,182200,338071560,15900,15900,15900,15900,0
20250407,182100,338071560,15900,15900,15900,15900,0
20250407,182000,338071560,15900,15900,15900,15900,0
20250407,181900,338071560,15900,15900,15900,15900,0
20250407,181800,338071560,15900,15900,15900,15900,0
20250407,181700,338071560,15900,15900,15900,15900,0
20250407,181600,338071560,15900,15900,15900,15900,0
20250407,181500,338071560,15900,15900,15900,15900,0
20250407,181400,338071560,15900,15900,15900,15900,0
20250407,181300,338071560,15900,15900,15900,15900,0
20250407,181200,338071560,15900,15900,15900,15900,0
20250407,181100,338071560,15900,15900,15900,15900,0
20250407,181000,338071560,15900,15900,15900,15900,0
20250407,180900,338071560,15900,15900,15900,15900,0
20250407,180800,338071560,15900,15900,15900,15900,0
20250407,180700,338071560,15900,15900,15900,15900,0
20250407,180600,338071560,15900,15900,15900,15900,1525
20250407,180500,338071560,15900,15900,15900,15900,0
20250407,180400,338071560,15900,15900,15900,15900,0
20250407,180300,338071560,15900,15900,15900,15900,0
20250407,180200,338071560,15900,15900,15900,15900,0
20250407,180100,338071560,15900,15900,15900,15900,0
20250407,180000,338071560,15900,15900,15900,15900,0
20250407,175900,338071560,15900,15900,15900,15900,0
20250407,175800,338071560,15900,15900,15900,15900,0
20250407,175700,338071560,15900,15900,15900,15900,0
20250407,175600,338071560,15900,15900,15900,15900,0
20250407,175500,338071560,15900,15900,15900,15900,0
20250407,175400,338071560,15900,15900,15900,15900,0
20250407,175300,338071560,15900,15900,15900,15900,0
20250407,175200,338071560,15900,15900,15900,15900,0
20250407,175100,338071560,15900,15900,15900,15900,0
20250407,175000,338071560,15900,15900,15900,15900,0
20250407,174900,338071560,15900,15900,15900,15900,0
20250407,174800,338071560,15900,15900,15900,15900,0
20250407,174700,338071560,15900,15900,15900,15900,0
20250407,174600,338071560,15900,15900,15900,15900,0
20250407,174500,338071560,15900,15900,15900,15900,0
20250407,174400,338071560,15900,15900,15900,15900,0
20250407,174300,338071560,15900,15900,15900,15900,0
20250407,174200,338071560,15900,15900,15900,15900,0
20250407,174100,338071560,15900,15900,15900,15900,0
20250407,174000,338071560,15900,15900,15900,15900,0
20250407,173900,338071560,15900,15900,15900,15900,0
20250407,173800,338071560,15900,15900,15900,15900,0
20250407,173700,338071560,15900,15900,15900,15900,0
20250407,173600,338071560,15900,15900,15900,15900,1525
20250407,173500,338071560,15900,15900,15900,15900,0
20250407,173400,338071560,15900,15900,15900,15900,0
20250407,173300,338071560,15900,15900,15900,15900,0
20250407,173200,338071560,15900,15900,15900,15900,0
20250407,173100,338071560,15900,15900,15900,15900,0
20250407,173000,338071560,15900,15900,15900,15900,0
20250407,172900,338071560,15900,15900,15900,15900,0
20250407,172800,338071560,15900,15900,15900,15900,0
20250407,172700,338071560,15900,15900,15900,15900,0
20250407,172600,338071560,15900,15900,15900,15900,0
20250407,172500,338071560,15900,15900,15900,15900,0
20250407,172400,338071560,15900,15900,15900,15900,0
20250407,172300,338071560,15900,15900,15900,15900,0
20250407,172200,338071560,15900,15900,15900,15900,0
20250407,172100,338071560,15900,15900,15900,15900,0
20250407,172000,338071560,15900,15900,15900,15900,0
20250407,171900,338071560,15900,15900,15900,15900,0
20250407,171800,338071560,15900,15900,15900,15900,0
20250407,171700,338071560,15900,15900,15900,15900,0
20250407,171600,338071560,15900,15900,15900,15900,0
20250407,171500,338071560,15900,15900,15900,15900,0
20250407,171400,338071560,15900,15900,15900,15900,0
20250407,171300,338071560,15900,15900,15900,15900,0
20250407,171200,338071560,15900,15900,15900,15900,0
20250407,171100,338071560,15900,15900,15900,15900,0
20250407,171000,338071560,15900,15900,15900,15900,0
20250407,170900,338071560,15900,15900,15900,15900,0
20250407,170800,338071560,15900,15900,15900,15900,0
20250407,170700,338071560,15900,15900,15900,15900,0
20250407,170600,338071560,15900,15900,15900,15900,1525
20250407,170500,338071560,15900,15900,15900,15900,0
20250407,170400,338071560,15900,15900,15900,15900,0
20250407,170300,338071560,15900,15900,15900,15900,0
20250407,170200,338071560,15900,15900,15900,15900,0
20250407,170100,338071560,15900,15900,15900,15900,0
20250407,170000,338071560,15900,15900,15900,15900,0
20250407,165900,338071560,15900,15900,15900,15900,0
20250407,165800,338071560,15900,15900,15900,15900,0
20250407,165700,338071560,15900,15900,15900,15900,0
20250407,165600,338071560,15900,15900,15900,15900,0
20250407,165500,338071560,15900,15900,15900,15900,0
20250407,165400,338071560,15900,15900,15900,15900,0
20250407,165300,338071560,15900,15900,15900,15900,0
20250407,165200,338071560,15900,15900,15900,15900,0
20250407,165100,338071560,15900,15900,15900,15900,0
20250407,165000,338071560,15900,15900,15900,15900,0
20250407,164900,338071560,15900,15900,15900,15900,0
20250407,164800,338071560,15900,15900,15900,15900,0
20250407,164700,338071560,15900,15900,15900,15900,0
20250407,164600,338071560,15900,15900,15900,15900,0
20250407,164500,338071560,15900,15900,15900,15900,0
20250407,164400,338071560,15900,15900,15900,15900,0
20250407,164300,338071560,15900,15900,15900,15900,0
20250407,164200,338071560,15900,15900,15900,15900,0
20250407,164100,338071560,15900,15900,15900,15900,0
20250407,164000,338071560,15900,15900,15900,15900,0
20250407,163900,338071560,15900,15900,15900,15900,0
20250407,163800,338071560,15900,15900,15900,15900,0
20250407,163700,338071560,15900,15900,15900,15900,0
20250407,163600,338071560,15900,15900,15900,15900,1525
20250407,163500,338071560,15900,15900,15900,15900,0
20250407,163400,338071560,15900,15900,15900,15900,0
20250407,163300,338071560,15900,15900,15900,15900,0
20250407,163200,338071560,15900,15900,15900,15900,0
20250407,163100,338071560,15900,15900,15900,15900,0
20250407,163000,338071560,15900,15900,15900,15900,0
20250407,162900,338071560,15900,15900,15900,15900,0
20250407,162800,338071560,15900,15900,15900,15900,0
20250407,162700,338071560,15900,15900,15900,15900,0
20250407,162600,338071560,15900,15900,15900,15900,0
20250407,162500,338071560,15900,15900,15900,15900,0
20250407,162400,338071560,15900,15900,15900,15900,0
20250407,162300,338071560,15900,15900,15900,15900,0
20250407,162200,338071560,15900,15900,15900,15900,0
20250407,162100,338071560,15900,15900,15900,15900,0
20250407,162000,338071560,15900,15900,15900,15900,0
20250407,161900,338071560,15900,15900,15900,15900,0
20250407,161800,338071560,15900,15900,15900,15900,0
20250407,161700,338071560,15900,15900,15900,15900,0
20250407,161600,338071560,15900,15900,15900,15900,0
20250407,161500,338071560,15900,15900,15900,15900,0
20250407,161400,338071560,15900,15900,15900,15900,0
20250407,161300,338071560,15900,15900,15900,15900,0
20250407,161200,338071560,15900,15900,15900,15900,0
20250407,161100,338071560,15900,15900,15900,15900,0
20250407,161000,338071560,15900,15900,15900,15900,0
20250407,160900,338071560,15900,15900,15900,15900,0
20250407,160800,338071560,15900,15900,15900,15900,0
20250407,160700,338071560,15900,15900,15900,15900,0
20250407,160600,338071560,15900,15900,15900,15900,1525
20250407,160500,338071560,15900,15900,15900,15900,0
20250407,160400,338071560,15900,15900,15900,15900,0
20250407,160300,338071560,15900,15900,15900,15900,0
20250407,160200,338071560,15900,15900,15900,15900,0
20250407,160100,338071560,15900,15900,15900,15900,0
20250407,160000,338071560,15900,15900,15900,15900,0
20250407,155900,338071560,15900,15900,15900,15900,0
20250407,155800,338071560,15900,15900,15900,15900,0
20250407,155700,338071560,15900,15900,15900,15900,0
20250407,155600,338071560,15900,15900,15900,15900,0
20250407,155500,338071560,15900,15900,15900,15900,0
20250407,155400,338071560,15900,15900,15900,15900,0
20250407,155300,338071560,15900,15900,15900,15900,0
20250407,155200,338071560,15900,15900,15900,15900,0
20250407,155100,338071560,15900,15900,15900,15900,0
20250407,155000,338071560,15900,15900,15900,15900,0
20250407,154900,338071560,15900,15900,15900,15900,0
20250407,154800,338071560,15900,15900,15900,15900,0
20250407,154700,338071560,15900,15900,15900,15900,0
20250407,154600,338071560,15900,15900,15900,15900,0
20250407,154500,338071560,15900,15900,15900,15900,0
20250407,154400,338071560,15900,15900,15900,15900,0
20250407,154300,338071560,15900,15900,15900,15900,0
20250407,154200,338071560,15900,15900,15900,15900,0
20250407,154100,338071560,15900,15900,15900,15900,0
20250407,154000,338071560,15900,15900,15900,15900,0
20250407,153900,338071560,15900,15900,15900,15900,0
20250407,153800,338071560,15900,15900,15900,15900,0
20250407,153700,338071560,15900,15900,15900,15900,0
20250407,153600,338071560,15900,15900,15900,15900,1525
20250407,153500,338071560,15900,15900,15900,15900,0
20250407,153400,338071560,15900,15900,15900,15900,0
20250407,153300,338071560,15900,15900,15900,15900,0
20250407,153200,338071560,15900,15900,15900,15900,0
20250407,153100,338071560,15900,15900,15900,15900,0
20250407,153000,338071560,15900,15900,15900,15900,1525
20250407,152900,313824060,15930,15930,15930,15930,0
20250407,152800,313824060,15930,15930,15930,15930,0
20250407,152700,313824060,15930,15930,15930,15930,0
20250407,152600,313824060,15930,15930,15930,15930,0
20250407,152500,313824060,15930,15930,15930,15930,0
20250407,152400,313824060,15930,15930,15930,15930,0
20250407,152300,313824060,15930,15930,15930,15930,0
20250407,152200,313824060,15930,15930,15930,15930,0
20250407,152100,313824060,15930,15930,15930,15930,0
20250407,152000,313824060,15930,15930,15930,15930,0
20250407,151900,313824060,15930,15910,15930,15880,568
20250407,151800,304787000,15930,15930,15930,15930,15
20250407,151700,304548050,15920,15920,15920,15920,0
20250407,151600,304548050,15920,15920,15920,15920,0
20250407,151500,304548050,15920,15960,15960,15920,134
20250407,151400,302413430,15980,15980,15980,15960,39
20250407,151300,301790510,15960,15980,15980,15960,35
20250407,151200,301231510,15960,15960,15960,15960,10
20250407,151100,301071910,15980,15980,15980,15980,0
20250407,151000,301071910,15980,15980,15980,15960,42
20250407,150900,300401210,15960,15960,15960,15940,67
20250407,150800,299332290,15980,15980,15980,15980,0
20250407,150700,299332290,15980,15980,15980,15980,0
20250407,150600,299332290,15980,15960,15980,15960,44
20250407,150500,298629830,15980,15980,15980,15980,13
20250407,150400,298422090,15960,15960,15960,15960,6
20250407,150300,298326330,15960,15960,15960,15960,0
20250407,150200,298326330,15960,15960,15980,15960,15
20250407,150100,298086790,15980,15980,15980,15960,62
20250407,150000,297096330,15960,15960,15960,15960,6
20250407,145900,297000570,15970,15970,15970,15970,0
20250407,145800,297000570,15970,15970,15970,15970,0
20250407,145700,297000570,15970,15970,15970,15960,57
20250407,145600,296090560,15990,15990,15990,15990,0
20250407,145500,296090560,15990,15960,15990,15960,83
20250407,145400,294765390,15960,15960,15960,15960,56
20250407,145300,293871630,15960,15970,15970,15960,11
20250407,145200,293696020,15970,15970,15970,15970,0
20250407,145100,293696020,15970,15970,15970,15970,0
20250407,145000,293696020,15970,15970,15970,15970,15
20250407,144900,293456470,15990,15990,15990,15990,0
20250407,144800,293456470,15990,15990,15990,15990,1
20250407,144700,293440480,15970,15970,15970,15970,0
20250407,144600,293440480,15970,15970,15970,15970,0
20250407,144500,293440480,15970,15970,15970,15970,0
20250407,144400,293440480,15970,15970,15970,15970,0
20250407,144300,293440480,15970,15970,15970,15970,0
20250407,144200,293440480,15970,15980,15990,15970,132
20250407,144100,291330820,15980,15980,15980,15980,0
20250407,144000,291330820,15980,15980,15980,15980,0
20250407,143900,291330820,15980,15980,15980,15980,0
20250407,143800,291330820,15980,15980,15980,15980,0
20250407,143700,291330820,15980,15970,15980,15960,128
20250407,143600,289286550,15980,15980,15980,15980,23
20250407,143500,288919010,15990,15980,15990,15980,45
20250407,143400,288199690,15980,15960,15980,15950,173
20250407,143300,285436790,15950,15950,15950,15950,0
20250407,143200,285436790,15950,15950,15950,15950,0
20250407,143100,285436790,15950,15950,15950,15950,0
20250407,143000,285436790,15950,15950,15950,15950,6
20250407,142900,285341090,15940,15940,15940,15940,15
20250407,142800,285101990,15930,15960,15960,15930,222
20250407,142700,281562940,15980,15980,15980,15980,10
20250407,142600,281403140,15980,15970,15980,15970,29
20250407,142500,280939740,15980,15980,15980,15980,0
20250407,142400,280939740,15980,15980,15980,15980,0
20250407,142300,280939740,15980,15980,15980,15980,0
20250407,142200,280939740,15980,15980,15980,15930,65
20250407,142100,279904140,15930,15910,15930,15910,123
20250407,142000,277945960,15910,15910,15910,15910,77
20250407,141900,276720890,15910,15910,15910,15910,0
20250407,141800,276720890,15910,15910,15910,15910,0
20250407,141700,276720890,15910,15910,15910,15910,0
20250407,141600,276720890,15910,15910,15910,15910,0
20250407,141500,276720890,15910,15890,15910,15890,75
20250407,141400,275529120,15880,15880,15880,15880,0
20250407,141300,275529120,15880,15880,15880,15880,0
20250407,141200,275529120,15880,15880,15880,15880,0
20250407,141100,275529120,15880,15880,15880,15880,0
20250407,141000,275529120,15880,15880,15880,15880,0
20250407,140900,275529120,15880,15880,15880,15880,0
20250407,140800,275529120,15880,15880,15880,15880,0
20250407,140700,275529120,15880,15880,15880,15880,0
20250407,140600,275529120,15880,15880,15880,15880,0
20250407,140500,275529120,15880,15880,15880,15880,0
20250407,140400,275529120,15880,15880,15880,15880,0
20250407,140300,275529120,15880,15880,15880,15880,0
20250407,140200,275529120,15880,15880,15880,15880,0
20250407,140100,275529120,15880,15880,15880,15880,0
20250407,140000,275529120,15880,15880,15880,15880,0
20250407,135900,275529120,15880,15880,15880,15880,130
20250407,135800,273464720,15890,15890,15890,15890,0
20250407,135700,273464720,15890,15890,15890,15890,0
20250407,135600,273464720,15890,15890,15890,15890,88
20250407,135500,272066400,15940,15940,15940,15940,0
20250407,135400,272066400,15940,15940,15940,15940,0
20250407,135300,272066400,15940,15940,15940,15940,0
20250407,135200,272066400,15940,15940,15940,15940,0
20250407,135100,272066400,15940,15940,15940,15940,0
20250407,135000,272066400,15940,15940,15940,15940,0
20250407,134900,272066400,15940,15940,15940,15940,0
20250407,134800,272066400,15940,15940,15940,15940,0
20250407,134700,272066400,15940,15915,15940,15915,100
20250407,134600,270474150,15900,15900,15900,15900,63
20250407,134500,269472450,15910,15910,15910,15910,0
20250407,134400,269472450,15910,15910,15910,15910,0
20250407,134300,269472450,15910,15930,15930,15910,72
20250407,134200,268326280,15930,15930,15930,15930,0
20250407,134100,268326280,15930,15930,15930,15930,0
20250407,134000,268326280,15930,15930,15930,15930,0
20250407,133900,268326280,15930,15930,15930,15930,0
20250407,133800,268326280,15930,15930,15930,15930,0
20250407,133700,268326280,15930,15930,15930,15930,0
20250407,133600,268326280,15930,15930,15930,15930,0
20250407,133500,268326280,15930,15930,15930,15930,0
20250407,133400,268326280,15930,15935,15935,15930,130
20250407,133300,266255230,15940,15960,15960,15940,179
20250407,133200,263400510,15990,15990,15990,15990,0
20250407,133100,263400510,15990,15990,15990,15990,0
20250407,133000,263400510,15990,15990,15990,15990,0
20250407,132900,263400510,15990,15990,15990,15990,0
20250407,132800,263400510,15990,15990,15990,15990,0
20250407,132700,263400510,15990,15990,15990,15990,0
20250407,132600,263400510,15990,15990,15990,15990,0
20250407,132500,263400510,15990,15990,15990,15990,0
20250407,132400,263400510,15990,15990,15990,15990,0
20250407,132300,263400510,15990,15990,15990,15990,0
20250407,132200,263400510,15990,15990,15990,15990,0
20250407,132100,263400510,15990,15990,15990,15990,0
20250407,132000,263400510,15990,15990,15990,15990,5
20250407,131900,263320560,15990,15990,15990,15990,58
20250407,131800,262393140,15950,15950,15950,15950,118
20250407,131700,260511040,15960,15960,15960,15960,0
20250407,131600,260511040,15960,15980,15980,15960,265
20250407,131500,256279710,15990,15990,15990,15990,0
20250407,131400,256279710,15990,15990,15990,15990,0
20250407,131300,256279710,15990,15990,15990,15990,0
20250407,131200,256279710,15990,15990,15990,15990,164
20250407,131100,253657350,15990,16000,16000,15990,151
20250407,131000,251241860,16000,16000,16000,16000,50
20250407,130900,250441860,16000,16000,16000,16000,66
20250407,130800,249385860,16010,16010,16010,16010,0
20250407,130700,249385860,16010,16000,16010,16000,51
20250407,130600,248569360,16010,16010,16010,16010,0
20250407,130500,248569360,16010,16010,16010,16010,19
20250407,130400,248265170,16010,16010,16010,16010,0
20250407,130300,248265170,16010,16010,16010,16010,166
20250407,130200,245607510,16010,16010,16010,16010,0
20250407,130100,245607510,16010,16010,16010,16010,0
20250407,130000,245607510,16010,16010,16010,16010,0
20250407,125900,245607510,16010,16010,16010,16010,0
20250407,125800,245607510,16010,16010,16010,16010,2
20250407,125700,245575490,15990,15990,15990,15990,0
20250407,125600,245575490,15990,16010,16010,15990,17
20250407,125500,245303340,16010,15980,16010,15980,29
20250407,125400,244839080,15980,15975,15980,15975,269
20250407,125300,240541800,15975,15975,15975,15975,0
20250407,125200,240541800,15975,15975,15975,15975,175
20250407,125100,237746175,15975,15975,15975,15975,10
20250407,125000,237586425,15975,15975,15975,15975,0
20250407,124900,237586425,15975,15975,15975,15975,0
20250407,124800,237586425,15975,15975,15975,15975,50
20250407,124700,236787675,15975,15975,15975,15975,30
20250407,124600,236308425,15970,15970,15970,15970,0
20250407,124500,236308425,15970,15970,15970,15970,0
20250407,124400,236308425,15970,15970,15970,15970,0
20250407,124300,236308425,15970,15970,15970,15970,2
20250407,124200,236276485,15975,15975,15975,15975,130
20250407,124100,234199735,15975,15975,15975,15975,0
20250407,124000,234199735,15975,15975,15975,15975,0
20250407,123900,234199735,15975,15975,15975,15975,20
20250407,123800,233880235,15975,15975,15975,15975,0
20250407,123700,233880235,15975,15975,15975,15975,97
20250407,123600,232330660,15975,15975,15975,15975,0
20250407,123500,232330660,15975,15975,15975,15975,56
20250407,123400,231436060,15975,15975,15975,15975,112
20250407,123300,229646860,15950,15950,15950,15950,0
20250407,123200,229646860,15950,15950,15950,15950,0
20250407,123100,229646860,15950,15950,15950,15950,0
20250407,123000,229646860,15950,15950,15950,15950,0
20250407,122900,229646860,15950,15950,15950,15950,0
20250407,122800,229646860,15950,15950,15950,15950,0
20250407,122700,229646860,15950,15950,15950,15950,168
20250407,122600,226967260,15960,15970,15970,15960,210
20250407,122500,223615160,15980,15980,15980,15980,15
20250407,122400,223375460,16010,16010,16010,16010,0
20250407,122300,223375460,16010,16010,16010,16010,0
20250407,122200,223375460,16010,16010,16010,16010,0
20250407,122100,223375460,16010,16010,16010,16010,50
20250407,122000,222574960,15970,15985,15985,15970,70
20250407,121900,221456760,15980,16015,16015,15980,92
20250407,121800,219985490,16010,16010,16010,16010,61
20250407,121700,219008880,16010,16010,16010,16010,37
20250407,121600,218416510,15970,15970,15970,15970,0
20250407,121500,218416510,15970,15990,15990,15960,296
20250407,121400,213689770,16025,16025,16025,16025,0
20250407,121300,213689770,16025,16025,16025,16025,2
20250407,121200,213657720,16000,16000,16000,16000,2
20250407,121100,213625720,16000,16000,16000,16000,0
20250407,121000,213625720,16000,16000,16000,16000,0
20250407,120900,213625720,16000,16000,16000,16000,0
20250407,120800,213625720,16000,16000,16000,16000,26
20250407,120700,213209720,16025,16025,16025,16025,0
20250407,120600,213209720,16025,16025,16025,16025,210
20250407,120500,209844470,16000,16000,16000,16000,0
20250407,120400,209844470,16000,16000,16000,16000,1
20250407,120300,209828470,15990,15990,15990,15990,0
20250407,120200,209828470,15990,15990,15990,15990,24
20250407,120100,209444710,16050,16050,16050,16050,1
20250407,120000,209428660,16060,16000,16060,16000,40
20250407,115900,208788060,16070,16070,16070,16070,0
20250407,115800,208788060,16070,16070,16070,16070,1
20250407,115700,208771990,16070,16070,16070,16070,0
20250407,115600,208771990,16070,16070,16070,16070,3
20250407,115500,208723780,16070,16000,16070,15990,56
20250407,115400,207825570,16000,16000,16000,16000,1
20250407,115300,207809570,15980,15980,15980,15980,0
20250407,115200,207809570,15980,15980,15980,15980,0
20250407,115100,207809570,15980,15980,15980,15980,0
20250407,115000,207809570,15980,15980,15980,15980,0
20250407,114900,207809570,15980,15980,15980,15980,12
20250407,114800,207617810,16040,16040,16040,16040,1
20250407,114700,207601770,16050,16050,16050,16050,20
20250407,114600,207280770,16050,16050,16050,16050,0
20250407,114500,207280770,16050,16050,16050,16050,33
20250407,114400,206751120,16050,15950,16050,15950,36
20250407,114300,206173980,15940,15940,15940,15940,0
20250407,114200,206173980,15940,15940,15940,15940,0
20250407,114100,206173980,15940,15940,15940,15940,0
20250407,114000,206173980,15940,15940,15940,15940,0
20250407,113900,206173980,15940,15940,15940,15940,0
20250407,113800,206173980,15940,15940,15940,15940,0
20250407,113700,206173980,15940,15950,15950,15940,501
20250407,113600,198187950,15950,15950,15950,15950,0
20250407,113500,198187950,15950,15950,15950,15950,68
20250407,113400,197103350,15960,15960,15960,15960,0
20250407,113300,197103350,15960,15960,15960,15960,4
20250407,113200,197039510,15940,15940,15940,15940,0
20250407,113100,197039510,15940,15940,15940,15940,0
20250407,113000,197039510,15940,15940,15940,15940,0
20250407,112900,197039510,15940,15940,15940,15940,0
20250407,112800,197039510,15940,15940,15940,15940,0
20250407,112700,197039510,15940,15940,15940,15940,0
20250407,112600,197039510,15940,15940,15940,15940,0
20250407,112500,197039510,15940,15940,15940,15940,0
20250407,112400,197039510,15940,15940,15940,15940,54
20250407,112300,196178750,15950,15950,15950,15950,2
20250407,112200,196146850,16060,16060,16060,16060,0
20250407,112100,196146850,16060,16060,16060,16060,0
20250407,112000,196146850,16060,16060,16060,16060,0
20250407,111900,196146850,16060,16060,16060,16060,0
20250407,111800,196146850,16060,16060,16060,16060,0
20250407,111700,196146850,16060,16060,16060,16060,0
20250407,111600,196146850,16060,16070,16070,16060,3
20250407,111500,196098660,16090,16090,16090,16090,0
20250407,111400,196098660,16090,16090,16090,16090,0
20250407,111300,196098660,16090,16090,16090,16090,0
20250407,111200,196098660,16090,16090,16090,16090,0
20250407,111100,196098660,16090,16090,16090,16090,0
20250407,111000,196098660,16090,16090,16090,16090,0
20250407,110900,196098660,16090,16090,16090,16090,0
20250407,110800,196098660,16090,16090,16090,16090,35
20250407,110700,195535510,16090,16090,16090,16090,1
20250407,110600,195519420,16020,16020,16020,16020,0
20250407,110500,195519420,16020,15990,16020,15990,782
20250407,110400,183000060,15990,15990,15990,15990,0
20250407,110300,183000060,15990,15990,15990,15990,0
20250407,110200,183000060,15990,15990,15990,15990,0
20250407,110100,183000060,15990,15990,15990,15990,0
20250407,110000,183000060,15990,15990,15990,15990,0
20250407,105900,183000060,15990,15990,15990,15990,15
20250407,105800,182760210,15990,15990,15990,15990,33
20250407,105700,182232540,15990,15990,15990,15990,0
20250407,105600,182232540,15990,15990,15990,15990,2
20250407,105500,182200560,15880,15880,15880,15880,1
20250407,105400,182184680,15890,15890,15890,15890,0
20250407,105300,182184680,15890,15890,15890,15890,0
20250407,105200,182184680,15890,15890,15890,15890,0
20250407,105100,182184680,15890,15890,15890,15890,100
20250407,105000,180595680,15890,15890,15890,15890,50
20250407,104900,179801180,15910,15910,15910,15910,50
20250407,104800,179005680,15970,15970,15970,15960,363
20250407,104700,173209890,15970,15940,15970,15940,100
20250407,104600,171613440,15950,15950,15950,15950,0
20250407,104500,171613440,15950,15950,15950,15950,0
20250407,104400,171613440,15950,15950,15950,15950,0
20250407,104300,171613440,15950,15950,15950,15950,0
20250407,104200,171613440,15950,15950,15950,15950,0
20250407,104100,171613440,15950,15950,15950,15950,0
20250407,104000,171613440,15950,15950,15950,15950,0
20250407,103900,171613440,15950,15950,15950,15950,0
20250407,103800,171613440,15950,15950,15950,15950,0
20250407,103700,171613440,15950,15950,15950,15950,0
20250407,103600,171613440,15950,15950,15950,15950,0
20250407,103500,171613440,15950,15950,15950,15950,0
20250407,103400,171613440,15950,15950,15950,15950,1
20250407,103300,171597490,15960,15960,15960,15960,0
20250407,103200,171597490,15960,15960,15960,15960,0
20250407,103100,171597490,15960,15960,15960,15960,0
20250407,103000,171597490,15960,15960,15960,15960,0
20250407,102900,171597490,15960,15960,15960,15960,0
20250407,102800,171597490,15960,15960,15960,15960,0
20250407,102700,171597490,15960,15960,15960,15960,1
20250407,102600,171581530,15890,15890,15890,15890,0
20250407,102500,171581530,15890,15890,15890,15890,0
20250407,102400,171581530,15890,15890,15890,15890,0
20250407,102300,171581530,15890,15880,15890,15880,218
20250407,102200,168117560,15880,15870,15880,15870,456
20250407,102100,160877250,15800,15800,15800,15800,35
20250407,102000,160324250,15800,15850,15850,15800,1407
20250407,101900,138057420,15850,15880,15880,15850,18
20250407,101800,137771920,15970,15970,15970,15970,0
20250407,101700,137771920,15970,15970,15970,15970,0
20250407,101600,137771920,15970,15970,15970,15970,1
20250407,101500,137755950,16010,16010,16010,16010,0
20250407,101400,137755950,16010,16010,16010,16010,0
20250407,101300,137755950,16010,16010,16010,16010,0
20250407,101200,137755950,16010,16010,16010,16010,0
20250407,101100,137755950,16010,16010,16010,16010,0
20250407,101000,137755950,16010,16010,16010,16010,0
20250407,100900,137755950,16010,16010,16010,16010,0
20250407,100800,137755950,16010,16010,16010,16010,0
20250407,100700,137755950,16010,16010,16010,16010,0
20250407,100600,137755950,16010,16010,16010,16010,0
20250407,100500,137755950,16010,15970,16010,15970,2000
20250407,100400,105747010,15980,15980,15980,15980,0
20250407,100300,105747010,15980,15960,15980,15960,15
20250407,100200,105507370,16000,16000,16000,16000,0
20250407,100100,105507370,16000,15880,16000,15880,117
20250407,100000,103641780,15880,15880,15880,15880,0
20250407,095900,103641780,15880,15880,15880,15880,0
20250407,095800,103641780,15880,15860,15880,15860,14
20250407,095700,103419620,16020,16020,16020,16020,0
20250407,095600,103419620,16020,16020,16020,16020,0
20250407,095500,103419620,16020,15860,16020,15860,7
20250407,095400,103307670,16040,16100,16100,16020,27
20250407,095300,102874560,16130,15900,16130,15900,106
20250407,095200,101184400,15900,15900,15900,15900,0
20250407,095100,101184400,15900,15900,15900,15900,3
20250407,095000,101136700,15820,15900,15900,15820,378
20250407,094900,95156580,15900,15900,15900,15900,1
20250407,094800,95140680,15900,15900,15900,15900,0
20250407,094700,95140680,15900,15900,15900,15900,2
20250407,094600,95108880,15890,15890,15890,15890,0
20250407,094500,95108880,15890,15890,15890,15890,1
20250407,094400,95092990,15820,15820,15820,15820,208
20250407,094300,91802430,15890,15890,15890,15890,66
20250407,094200,90753690,15890,15890,15890,15890,0
20250407,094100,90753690,15890,15870,15890,15870,5
20250407,094000,90674290,15830,15830,15830,15830,91
20250407,093900,89233760,15900,15900,15900,15900,0
20250407,093800,89233760,15900,15900,15900,15900,0
20250407,093700,89233760,15900,15900,15900,15900,0
20250407,093600,89233760,15900,15900,15900,15900,0
20250407,093500,89233760,15900,15900,15900,15900,0
20250407,093400,89233760,15900,15900,15900,15900,0
20250407,093300,89233760,15900,15900,15900,15900,0
20250407,093200,89233760,15900,15900,15900,15900,0
20250407,093100,89233760,15900,15900,15900,15900,0
20250407,093000,89233760,15900,15900,15900,15900,2
20250407,092900,89201960,15900,15900,15900,15900,5
20250407,092800,89122460,15800,15800,15800,15800,0
20250407,092700,89122460,15800,15800,15800,15800,20
20250407,092600,88806460,15800,15810,15810,15800,50
20250407,092500,88016290,15940,15940,15940,15940,0
20250407,092400,88016290,15940,15940,15940,15940,120
20250407,092300,86103490,16070,16070,16070,16070,0
20250407,092200,86103490,16070,16070,16070,16070,0
20250407,092100,86103490,16070,16070,16070,16070,0
20250407,092000,86103490,16070,16070,16070,16070,0
20250407,091900,86103490,16070,16060,16070,15790,1311
20250407,091800,65126520,16150,16150,16150,16150,0
20250407,091700,65126520,16150,16050,16150,16050,120
20250407,091600,63198850,16120,16010,16120,16010,2105
20250407,091500,29404170,16010,16010,16010,16010,2
20250407,091400,29372150,15940,15940,15940,15940,0
20250407,091300,29372150,15940,16050,16050,15940,16
20250407,091200,29116010,16060,15940,16060,15940,12
20250407,091100,28924610,15930,15950,16060,15930,484
20250407,091000,21207850,16050,15950,16050,15950,108
20250407,090900,19475450,15950,15950,15950,15950,92
20250407,090800,18008050,15950,15950,15950,15950,0
20250407,090700,18008050,15950,15950,15950,15950,12
20250407,090600,17816650,15940,15940,15940,15940,0
20250407,090500,17816650,15940,15940,15940,15940,0
20250407,090400,17816650,15940,15940,15940,15940,6
20250407,090300,17721010,15950,16070,16070,15920,675
20250407,090200,6909050,16070,16070,16070,16070,89
20250407,090100,5478820,16080,16070,16080,16070,157
20250407,090000,2954830,16070,16160,16160,16070,183
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 200600 338071560 15900 15900 15900 15900 1525
3 20250407 200500 338071560 15900 15900 15900 15900 0
4 20250407 200400 338071560 15900 15900 15900 15900 0
5 20250407 200300 338071560 15900 15900 15900 15900 0
6 20250407 200200 338071560 15900 15900 15900 15900 0
7 20250407 200100 338071560 15900 15900 15900 15900 0
8 20250407 200000 338071560 15900 15900 15900 15900 0
9 20250407 195900 338071560 15900 15900 15900 15900 0
10 20250407 195800 338071560 15900 15900 15900 15900 0
11 20250407 195700 338071560 15900 15900 15900 15900 0
12 20250407 195600 338071560 15900 15900 15900 15900 0
13 20250407 195500 338071560 15900 15900 15900 15900 0
14 20250407 195400 338071560 15900 15900 15900 15900 0
15 20250407 195300 338071560 15900 15900 15900 15900 0
16 20250407 195200 338071560 15900 15900 15900 15900 0
17 20250407 195100 338071560 15900 15900 15900 15900 0
18 20250407 195000 338071560 15900 15900 15900 15900 0
19 20250407 194900 338071560 15900 15900 15900 15900 0
20 20250407 194800 338071560 15900 15900 15900 15900 0
21 20250407 194700 338071560 15900 15900 15900 15900 0
22 20250407 194600 338071560 15900 15900 15900 15900 0
23 20250407 194500 338071560 15900 15900 15900 15900 0
24 20250407 194400 338071560 15900 15900 15900 15900 0
25 20250407 194300 338071560 15900 15900 15900 15900 0
26 20250407 194200 338071560 15900 15900 15900 15900 0
27 20250407 194100 338071560 15900 15900 15900 15900 0
28 20250407 194000 338071560 15900 15900 15900 15900 0
29 20250407 193900 338071560 15900 15900 15900 15900 0
30 20250407 193800 338071560 15900 15900 15900 15900 0
31 20250407 193700 338071560 15900 15900 15900 15900 0
32 20250407 193600 338071560 15900 15900 15900 15900 1525
33 20250407 193500 338071560 15900 15900 15900 15900 0
34 20250407 193400 338071560 15900 15900 15900 15900 0
35 20250407 193300 338071560 15900 15900 15900 15900 0
36 20250407 193200 338071560 15900 15900 15900 15900 0
37 20250407 193100 338071560 15900 15900 15900 15900 0
38 20250407 193000 338071560 15900 15900 15900 15900 0
39 20250407 192900 338071560 15900 15900 15900 15900 0
40 20250407 192800 338071560 15900 15900 15900 15900 0
41 20250407 192700 338071560 15900 15900 15900 15900 0
42 20250407 192600 338071560 15900 15900 15900 15900 0
43 20250407 192500 338071560 15900 15900 15900 15900 0
44 20250407 192400 338071560 15900 15900 15900 15900 0
45 20250407 192300 338071560 15900 15900 15900 15900 0
46 20250407 192200 338071560 15900 15900 15900 15900 0
47 20250407 192100 338071560 15900 15900 15900 15900 0
48 20250407 192000 338071560 15900 15900 15900 15900 0
49 20250407 191900 338071560 15900 15900 15900 15900 0
50 20250407 191800 338071560 15900 15900 15900 15900 0
51 20250407 191700 338071560 15900 15900 15900 15900 0
52 20250407 191600 338071560 15900 15900 15900 15900 0
53 20250407 191500 338071560 15900 15900 15900 15900 0
54 20250407 191400 338071560 15900 15900 15900 15900 0
55 20250407 191300 338071560 15900 15900 15900 15900 0
56 20250407 191200 338071560 15900 15900 15900 15900 0
57 20250407 191100 338071560 15900 15900 15900 15900 0
58 20250407 191000 338071560 15900 15900 15900 15900 0
59 20250407 190900 338071560 15900 15900 15900 15900 0
60 20250407 190800 338071560 15900 15900 15900 15900 0
61 20250407 190700 338071560 15900 15900 15900 15900 0
62 20250407 190600 338071560 15900 15900 15900 15900 1525
63 20250407 190500 338071560 15900 15900 15900 15900 0
64 20250407 190400 338071560 15900 15900 15900 15900 0
65 20250407 190300 338071560 15900 15900 15900 15900 0
66 20250407 190200 338071560 15900 15900 15900 15900 0
67 20250407 190100 338071560 15900 15900 15900 15900 0
68 20250407 190000 338071560 15900 15900 15900 15900 0
69 20250407 185900 338071560 15900 15900 15900 15900 0
70 20250407 185800 338071560 15900 15900 15900 15900 0
71 20250407 185700 338071560 15900 15900 15900 15900 0
72 20250407 185600 338071560 15900 15900 15900 15900 0
73 20250407 185500 338071560 15900 15900 15900 15900 0
74 20250407 185400 338071560 15900 15900 15900 15900 0
75 20250407 185300 338071560 15900 15900 15900 15900 0
76 20250407 185200 338071560 15900 15900 15900 15900 0
77 20250407 185100 338071560 15900 15900 15900 15900 0
78 20250407 185000 338071560 15900 15900 15900 15900 0
79 20250407 184900 338071560 15900 15900 15900 15900 0
80 20250407 184800 338071560 15900 15900 15900 15900 0
81 20250407 184700 338071560 15900 15900 15900 15900 0
82 20250407 184600 338071560 15900 15900 15900 15900 0
83 20250407 184500 338071560 15900 15900 15900 15900 0
84 20250407 184400 338071560 15900 15900 15900 15900 0
85 20250407 184300 338071560 15900 15900 15900 15900 0
86 20250407 184200 338071560 15900 15900 15900 15900 0
87 20250407 184100 338071560 15900 15900 15900 15900 0
88 20250407 184000 338071560 15900 15900 15900 15900 0
89 20250407 183900 338071560 15900 15900 15900 15900 0
90 20250407 183800 338071560 15900 15900 15900 15900 0
91 20250407 183700 338071560 15900 15900 15900 15900 0
92 20250407 183600 338071560 15900 15900 15900 15900 1525
93 20250407 183500 338071560 15900 15900 15900 15900 0
94 20250407 183400 338071560 15900 15900 15900 15900 0
95 20250407 183300 338071560 15900 15900 15900 15900 0
96 20250407 183200 338071560 15900 15900 15900 15900 0
97 20250407 183100 338071560 15900 15900 15900 15900 0
98 20250407 183000 338071560 15900 15900 15900 15900 0
99 20250407 182900 338071560 15900 15900 15900 15900 0
100 20250407 182800 338071560 15900 15900 15900 15900 0
101 20250407 182700 338071560 15900 15900 15900 15900 0
102 20250407 182600 338071560 15900 15900 15900 15900 0
103 20250407 182500 338071560 15900 15900 15900 15900 0
104 20250407 182400 338071560 15900 15900 15900 15900 0
105 20250407 182300 338071560 15900 15900 15900 15900 0
106 20250407 182200 338071560 15900 15900 15900 15900 0
107 20250407 182100 338071560 15900 15900 15900 15900 0
108 20250407 182000 338071560 15900 15900 15900 15900 0
109 20250407 181900 338071560 15900 15900 15900 15900 0
110 20250407 181800 338071560 15900 15900 15900 15900 0
111 20250407 181700 338071560 15900 15900 15900 15900 0
112 20250407 181600 338071560 15900 15900 15900 15900 0
113 20250407 181500 338071560 15900 15900 15900 15900 0
114 20250407 181400 338071560 15900 15900 15900 15900 0
115 20250407 181300 338071560 15900 15900 15900 15900 0
116 20250407 181200 338071560 15900 15900 15900 15900 0
117 20250407 181100 338071560 15900 15900 15900 15900 0
118 20250407 181000 338071560 15900 15900 15900 15900 0
119 20250407 180900 338071560 15900 15900 15900 15900 0
120 20250407 180800 338071560 15900 15900 15900 15900 0
121 20250407 180700 338071560 15900 15900 15900 15900 0
122 20250407 180600 338071560 15900 15900 15900 15900 1525
123 20250407 180500 338071560 15900 15900 15900 15900 0
124 20250407 180400 338071560 15900 15900 15900 15900 0
125 20250407 180300 338071560 15900 15900 15900 15900 0
126 20250407 180200 338071560 15900 15900 15900 15900 0
127 20250407 180100 338071560 15900 15900 15900 15900 0
128 20250407 180000 338071560 15900 15900 15900 15900 0
129 20250407 175900 338071560 15900 15900 15900 15900 0
130 20250407 175800 338071560 15900 15900 15900 15900 0
131 20250407 175700 338071560 15900 15900 15900 15900 0
132 20250407 175600 338071560 15900 15900 15900 15900 0
133 20250407 175500 338071560 15900 15900 15900 15900 0
134 20250407 175400 338071560 15900 15900 15900 15900 0
135 20250407 175300 338071560 15900 15900 15900 15900 0
136 20250407 175200 338071560 15900 15900 15900 15900 0
137 20250407 175100 338071560 15900 15900 15900 15900 0
138 20250407 175000 338071560 15900 15900 15900 15900 0
139 20250407 174900 338071560 15900 15900 15900 15900 0
140 20250407 174800 338071560 15900 15900 15900 15900 0
141 20250407 174700 338071560 15900 15900 15900 15900 0
142 20250407 174600 338071560 15900 15900 15900 15900 0
143 20250407 174500 338071560 15900 15900 15900 15900 0
144 20250407 174400 338071560 15900 15900 15900 15900 0
145 20250407 174300 338071560 15900 15900 15900 15900 0
146 20250407 174200 338071560 15900 15900 15900 15900 0
147 20250407 174100 338071560 15900 15900 15900 15900 0
148 20250407 174000 338071560 15900 15900 15900 15900 0
149 20250407 173900 338071560 15900 15900 15900 15900 0
150 20250407 173800 338071560 15900 15900 15900 15900 0
151 20250407 173700 338071560 15900 15900 15900 15900 0
152 20250407 173600 338071560 15900 15900 15900 15900 1525
153 20250407 173500 338071560 15900 15900 15900 15900 0
154 20250407 173400 338071560 15900 15900 15900 15900 0
155 20250407 173300 338071560 15900 15900 15900 15900 0
156 20250407 173200 338071560 15900 15900 15900 15900 0
157 20250407 173100 338071560 15900 15900 15900 15900 0
158 20250407 173000 338071560 15900 15900 15900 15900 0
159 20250407 172900 338071560 15900 15900 15900 15900 0
160 20250407 172800 338071560 15900 15900 15900 15900 0
161 20250407 172700 338071560 15900 15900 15900 15900 0
162 20250407 172600 338071560 15900 15900 15900 15900 0
163 20250407 172500 338071560 15900 15900 15900 15900 0
164 20250407 172400 338071560 15900 15900 15900 15900 0
165 20250407 172300 338071560 15900 15900 15900 15900 0
166 20250407 172200 338071560 15900 15900 15900 15900 0
167 20250407 172100 338071560 15900 15900 15900 15900 0
168 20250407 172000 338071560 15900 15900 15900 15900 0
169 20250407 171900 338071560 15900 15900 15900 15900 0
170 20250407 171800 338071560 15900 15900 15900 15900 0
171 20250407 171700 338071560 15900 15900 15900 15900 0
172 20250407 171600 338071560 15900 15900 15900 15900 0
173 20250407 171500 338071560 15900 15900 15900 15900 0
174 20250407 171400 338071560 15900 15900 15900 15900 0
175 20250407 171300 338071560 15900 15900 15900 15900 0
176 20250407 171200 338071560 15900 15900 15900 15900 0
177 20250407 171100 338071560 15900 15900 15900 15900 0
178 20250407 171000 338071560 15900 15900 15900 15900 0
179 20250407 170900 338071560 15900 15900 15900 15900 0
180 20250407 170800 338071560 15900 15900 15900 15900 0
181 20250407 170700 338071560 15900 15900 15900 15900 0
182 20250407 170600 338071560 15900 15900 15900 15900 1525
183 20250407 170500 338071560 15900 15900 15900 15900 0
184 20250407 170400 338071560 15900 15900 15900 15900 0
185 20250407 170300 338071560 15900 15900 15900 15900 0
186 20250407 170200 338071560 15900 15900 15900 15900 0
187 20250407 170100 338071560 15900 15900 15900 15900 0
188 20250407 170000 338071560 15900 15900 15900 15900 0
189 20250407 165900 338071560 15900 15900 15900 15900 0
190 20250407 165800 338071560 15900 15900 15900 15900 0
191 20250407 165700 338071560 15900 15900 15900 15900 0
192 20250407 165600 338071560 15900 15900 15900 15900 0
193 20250407 165500 338071560 15900 15900 15900 15900 0
194 20250407 165400 338071560 15900 15900 15900 15900 0
195 20250407 165300 338071560 15900 15900 15900 15900 0
196 20250407 165200 338071560 15900 15900 15900 15900 0
197 20250407 165100 338071560 15900 15900 15900 15900 0
198 20250407 165000 338071560 15900 15900 15900 15900 0
199 20250407 164900 338071560 15900 15900 15900 15900 0
200 20250407 164800 338071560 15900 15900 15900 15900 0
201 20250407 164700 338071560 15900 15900 15900 15900 0
202 20250407 164600 338071560 15900 15900 15900 15900 0
203 20250407 164500 338071560 15900 15900 15900 15900 0
204 20250407 164400 338071560 15900 15900 15900 15900 0
205 20250407 164300 338071560 15900 15900 15900 15900 0
206 20250407 164200 338071560 15900 15900 15900 15900 0
207 20250407 164100 338071560 15900 15900 15900 15900 0
208 20250407 164000 338071560 15900 15900 15900 15900 0
209 20250407 163900 338071560 15900 15900 15900 15900 0
210 20250407 163800 338071560 15900 15900 15900 15900 0
211 20250407 163700 338071560 15900 15900 15900 15900 0
212 20250407 163600 338071560 15900 15900 15900 15900 1525
213 20250407 163500 338071560 15900 15900 15900 15900 0
214 20250407 163400 338071560 15900 15900 15900 15900 0
215 20250407 163300 338071560 15900 15900 15900 15900 0
216 20250407 163200 338071560 15900 15900 15900 15900 0
217 20250407 163100 338071560 15900 15900 15900 15900 0
218 20250407 163000 338071560 15900 15900 15900 15900 0
219 20250407 162900 338071560 15900 15900 15900 15900 0
220 20250407 162800 338071560 15900 15900 15900 15900 0
221 20250407 162700 338071560 15900 15900 15900 15900 0
222 20250407 162600 338071560 15900 15900 15900 15900 0
223 20250407 162500 338071560 15900 15900 15900 15900 0
224 20250407 162400 338071560 15900 15900 15900 15900 0
225 20250407 162300 338071560 15900 15900 15900 15900 0
226 20250407 162200 338071560 15900 15900 15900 15900 0
227 20250407 162100 338071560 15900 15900 15900 15900 0
228 20250407 162000 338071560 15900 15900 15900 15900 0
229 20250407 161900 338071560 15900 15900 15900 15900 0
230 20250407 161800 338071560 15900 15900 15900 15900 0
231 20250407 161700 338071560 15900 15900 15900 15900 0
232 20250407 161600 338071560 15900 15900 15900 15900 0
233 20250407 161500 338071560 15900 15900 15900 15900 0
234 20250407 161400 338071560 15900 15900 15900 15900 0
235 20250407 161300 338071560 15900 15900 15900 15900 0
236 20250407 161200 338071560 15900 15900 15900 15900 0
237 20250407 161100 338071560 15900 15900 15900 15900 0
238 20250407 161000 338071560 15900 15900 15900 15900 0
239 20250407 160900 338071560 15900 15900 15900 15900 0
240 20250407 160800 338071560 15900 15900 15900 15900 0
241 20250407 160700 338071560 15900 15900 15900 15900 0
242 20250407 160600 338071560 15900 15900 15900 15900 1525
243 20250407 160500 338071560 15900 15900 15900 15900 0
244 20250407 160400 338071560 15900 15900 15900 15900 0
245 20250407 160300 338071560 15900 15900 15900 15900 0
246 20250407 160200 338071560 15900 15900 15900 15900 0
247 20250407 160100 338071560 15900 15900 15900 15900 0
248 20250407 160000 338071560 15900 15900 15900 15900 0
249 20250407 155900 338071560 15900 15900 15900 15900 0
250 20250407 155800 338071560 15900 15900 15900 15900 0
251 20250407 155700 338071560 15900 15900 15900 15900 0
252 20250407 155600 338071560 15900 15900 15900 15900 0
253 20250407 155500 338071560 15900 15900 15900 15900 0
254 20250407 155400 338071560 15900 15900 15900 15900 0
255 20250407 155300 338071560 15900 15900 15900 15900 0
256 20250407 155200 338071560 15900 15900 15900 15900 0
257 20250407 155100 338071560 15900 15900 15900 15900 0
258 20250407 155000 338071560 15900 15900 15900 15900 0
259 20250407 154900 338071560 15900 15900 15900 15900 0
260 20250407 154800 338071560 15900 15900 15900 15900 0
261 20250407 154700 338071560 15900 15900 15900 15900 0
262 20250407 154600 338071560 15900 15900 15900 15900 0
263 20250407 154500 338071560 15900 15900 15900 15900 0
264 20250407 154400 338071560 15900 15900 15900 15900 0
265 20250407 154300 338071560 15900 15900 15900 15900 0
266 20250407 154200 338071560 15900 15900 15900 15900 0
267 20250407 154100 338071560 15900 15900 15900 15900 0
268 20250407 154000 338071560 15900 15900 15900 15900 0
269 20250407 153900 338071560 15900 15900 15900 15900 0
270 20250407 153800 338071560 15900 15900 15900 15900 0
271 20250407 153700 338071560 15900 15900 15900 15900 0
272 20250407 153600 338071560 15900 15900 15900 15900 1525
273 20250407 153500 338071560 15900 15900 15900 15900 0
274 20250407 153400 338071560 15900 15900 15900 15900 0
275 20250407 153300 338071560 15900 15900 15900 15900 0
276 20250407 153200 338071560 15900 15900 15900 15900 0
277 20250407 153100 338071560 15900 15900 15900 15900 0
278 20250407 153000 338071560 15900 15900 15900 15900 1525
279 20250407 152900 313824060 15930 15930 15930 15930 0
280 20250407 152800 313824060 15930 15930 15930 15930 0
281 20250407 152700 313824060 15930 15930 15930 15930 0
282 20250407 152600 313824060 15930 15930 15930 15930 0
283 20250407 152500 313824060 15930 15930 15930 15930 0
284 20250407 152400 313824060 15930 15930 15930 15930 0
285 20250407 152300 313824060 15930 15930 15930 15930 0
286 20250407 152200 313824060 15930 15930 15930 15930 0
287 20250407 152100 313824060 15930 15930 15930 15930 0
288 20250407 152000 313824060 15930 15930 15930 15930 0
289 20250407 151900 313824060 15930 15910 15930 15880 568
290 20250407 151800 304787000 15930 15930 15930 15930 15
291 20250407 151700 304548050 15920 15920 15920 15920 0
292 20250407 151600 304548050 15920 15920 15920 15920 0
293 20250407 151500 304548050 15920 15960 15960 15920 134
294 20250407 151400 302413430 15980 15980 15980 15960 39
295 20250407 151300 301790510 15960 15980 15980 15960 35
296 20250407 151200 301231510 15960 15960 15960 15960 10
297 20250407 151100 301071910 15980 15980 15980 15980 0
298 20250407 151000 301071910 15980 15980 15980 15960 42
299 20250407 150900 300401210 15960 15960 15960 15940 67
300 20250407 150800 299332290 15980 15980 15980 15980 0
301 20250407 150700 299332290 15980 15980 15980 15980 0
302 20250407 150600 299332290 15980 15960 15980 15960 44
303 20250407 150500 298629830 15980 15980 15980 15980 13
304 20250407 150400 298422090 15960 15960 15960 15960 6
305 20250407 150300 298326330 15960 15960 15960 15960 0
306 20250407 150200 298326330 15960 15960 15980 15960 15
307 20250407 150100 298086790 15980 15980 15980 15960 62
308 20250407 150000 297096330 15960 15960 15960 15960 6
309 20250407 145900 297000570 15970 15970 15970 15970 0
310 20250407 145800 297000570 15970 15970 15970 15970 0
311 20250407 145700 297000570 15970 15970 15970 15960 57
312 20250407 145600 296090560 15990 15990 15990 15990 0
313 20250407 145500 296090560 15990 15960 15990 15960 83
314 20250407 145400 294765390 15960 15960 15960 15960 56
315 20250407 145300 293871630 15960 15970 15970 15960 11
316 20250407 145200 293696020 15970 15970 15970 15970 0
317 20250407 145100 293696020 15970 15970 15970 15970 0
318 20250407 145000 293696020 15970 15970 15970 15970 15
319 20250407 144900 293456470 15990 15990 15990 15990 0
320 20250407 144800 293456470 15990 15990 15990 15990 1
321 20250407 144700 293440480 15970 15970 15970 15970 0
322 20250407 144600 293440480 15970 15970 15970 15970 0
323 20250407 144500 293440480 15970 15970 15970 15970 0
324 20250407 144400 293440480 15970 15970 15970 15970 0
325 20250407 144300 293440480 15970 15970 15970 15970 0
326 20250407 144200 293440480 15970 15980 15990 15970 132
327 20250407 144100 291330820 15980 15980 15980 15980 0
328 20250407 144000 291330820 15980 15980 15980 15980 0
329 20250407 143900 291330820 15980 15980 15980 15980 0
330 20250407 143800 291330820 15980 15980 15980 15980 0
331 20250407 143700 291330820 15980 15970 15980 15960 128
332 20250407 143600 289286550 15980 15980 15980 15980 23
333 20250407 143500 288919010 15990 15980 15990 15980 45
334 20250407 143400 288199690 15980 15960 15980 15950 173
335 20250407 143300 285436790 15950 15950 15950 15950 0
336 20250407 143200 285436790 15950 15950 15950 15950 0
337 20250407 143100 285436790 15950 15950 15950 15950 0
338 20250407 143000 285436790 15950 15950 15950 15950 6
339 20250407 142900 285341090 15940 15940 15940 15940 15
340 20250407 142800 285101990 15930 15960 15960 15930 222
341 20250407 142700 281562940 15980 15980 15980 15980 10
342 20250407 142600 281403140 15980 15970 15980 15970 29
343 20250407 142500 280939740 15980 15980 15980 15980 0
344 20250407 142400 280939740 15980 15980 15980 15980 0
345 20250407 142300 280939740 15980 15980 15980 15980 0
346 20250407 142200 280939740 15980 15980 15980 15930 65
347 20250407 142100 279904140 15930 15910 15930 15910 123
348 20250407 142000 277945960 15910 15910 15910 15910 77
349 20250407 141900 276720890 15910 15910 15910 15910 0
350 20250407 141800 276720890 15910 15910 15910 15910 0
351 20250407 141700 276720890 15910 15910 15910 15910 0
352 20250407 141600 276720890 15910 15910 15910 15910 0
353 20250407 141500 276720890 15910 15890 15910 15890 75
354 20250407 141400 275529120 15880 15880 15880 15880 0
355 20250407 141300 275529120 15880 15880 15880 15880 0
356 20250407 141200 275529120 15880 15880 15880 15880 0
357 20250407 141100 275529120 15880 15880 15880 15880 0
358 20250407 141000 275529120 15880 15880 15880 15880 0
359 20250407 140900 275529120 15880 15880 15880 15880 0
360 20250407 140800 275529120 15880 15880 15880 15880 0
361 20250407 140700 275529120 15880 15880 15880 15880 0
362 20250407 140600 275529120 15880 15880 15880 15880 0
363 20250407 140500 275529120 15880 15880 15880 15880 0
364 20250407 140400 275529120 15880 15880 15880 15880 0
365 20250407 140300 275529120 15880 15880 15880 15880 0
366 20250407 140200 275529120 15880 15880 15880 15880 0
367 20250407 140100 275529120 15880 15880 15880 15880 0
368 20250407 140000 275529120 15880 15880 15880 15880 0
369 20250407 135900 275529120 15880 15880 15880 15880 130
370 20250407 135800 273464720 15890 15890 15890 15890 0
371 20250407 135700 273464720 15890 15890 15890 15890 0
372 20250407 135600 273464720 15890 15890 15890 15890 88
373 20250407 135500 272066400 15940 15940 15940 15940 0
374 20250407 135400 272066400 15940 15940 15940 15940 0
375 20250407 135300 272066400 15940 15940 15940 15940 0
376 20250407 135200 272066400 15940 15940 15940 15940 0
377 20250407 135100 272066400 15940 15940 15940 15940 0
378 20250407 135000 272066400 15940 15940 15940 15940 0
379 20250407 134900 272066400 15940 15940 15940 15940 0
380 20250407 134800 272066400 15940 15940 15940 15940 0
381 20250407 134700 272066400 15940 15915 15940 15915 100
382 20250407 134600 270474150 15900 15900 15900 15900 63
383 20250407 134500 269472450 15910 15910 15910 15910 0
384 20250407 134400 269472450 15910 15910 15910 15910 0
385 20250407 134300 269472450 15910 15930 15930 15910 72
386 20250407 134200 268326280 15930 15930 15930 15930 0
387 20250407 134100 268326280 15930 15930 15930 15930 0
388 20250407 134000 268326280 15930 15930 15930 15930 0
389 20250407 133900 268326280 15930 15930 15930 15930 0
390 20250407 133800 268326280 15930 15930 15930 15930 0
391 20250407 133700 268326280 15930 15930 15930 15930 0
392 20250407 133600 268326280 15930 15930 15930 15930 0
393 20250407 133500 268326280 15930 15930 15930 15930 0
394 20250407 133400 268326280 15930 15935 15935 15930 130
395 20250407 133300 266255230 15940 15960 15960 15940 179
396 20250407 133200 263400510 15990 15990 15990 15990 0
397 20250407 133100 263400510 15990 15990 15990 15990 0
398 20250407 133000 263400510 15990 15990 15990 15990 0
399 20250407 132900 263400510 15990 15990 15990 15990 0
400 20250407 132800 263400510 15990 15990 15990 15990 0
401 20250407 132700 263400510 15990 15990 15990 15990 0
402 20250407 132600 263400510 15990 15990 15990 15990 0
403 20250407 132500 263400510 15990 15990 15990 15990 0
404 20250407 132400 263400510 15990 15990 15990 15990 0
405 20250407 132300 263400510 15990 15990 15990 15990 0
406 20250407 132200 263400510 15990 15990 15990 15990 0
407 20250407 132100 263400510 15990 15990 15990 15990 0
408 20250407 132000 263400510 15990 15990 15990 15990 5
409 20250407 131900 263320560 15990 15990 15990 15990 58
410 20250407 131800 262393140 15950 15950 15950 15950 118
411 20250407 131700 260511040 15960 15960 15960 15960 0
412 20250407 131600 260511040 15960 15980 15980 15960 265
413 20250407 131500 256279710 15990 15990 15990 15990 0
414 20250407 131400 256279710 15990 15990 15990 15990 0
415 20250407 131300 256279710 15990 15990 15990 15990 0
416 20250407 131200 256279710 15990 15990 15990 15990 164
417 20250407 131100 253657350 15990 16000 16000 15990 151
418 20250407 131000 251241860 16000 16000 16000 16000 50
419 20250407 130900 250441860 16000 16000 16000 16000 66
420 20250407 130800 249385860 16010 16010 16010 16010 0
421 20250407 130700 249385860 16010 16000 16010 16000 51
422 20250407 130600 248569360 16010 16010 16010 16010 0
423 20250407 130500 248569360 16010 16010 16010 16010 19
424 20250407 130400 248265170 16010 16010 16010 16010 0
425 20250407 130300 248265170 16010 16010 16010 16010 166
426 20250407 130200 245607510 16010 16010 16010 16010 0
427 20250407 130100 245607510 16010 16010 16010 16010 0
428 20250407 130000 245607510 16010 16010 16010 16010 0
429 20250407 125900 245607510 16010 16010 16010 16010 0
430 20250407 125800 245607510 16010 16010 16010 16010 2
431 20250407 125700 245575490 15990 15990 15990 15990 0
432 20250407 125600 245575490 15990 16010 16010 15990 17
433 20250407 125500 245303340 16010 15980 16010 15980 29
434 20250407 125400 244839080 15980 15975 15980 15975 269
435 20250407 125300 240541800 15975 15975 15975 15975 0
436 20250407 125200 240541800 15975 15975 15975 15975 175
437 20250407 125100 237746175 15975 15975 15975 15975 10
438 20250407 125000 237586425 15975 15975 15975 15975 0
439 20250407 124900 237586425 15975 15975 15975 15975 0
440 20250407 124800 237586425 15975 15975 15975 15975 50
441 20250407 124700 236787675 15975 15975 15975 15975 30
442 20250407 124600 236308425 15970 15970 15970 15970 0
443 20250407 124500 236308425 15970 15970 15970 15970 0
444 20250407 124400 236308425 15970 15970 15970 15970 0
445 20250407 124300 236308425 15970 15970 15970 15970 2
446 20250407 124200 236276485 15975 15975 15975 15975 130
447 20250407 124100 234199735 15975 15975 15975 15975 0
448 20250407 124000 234199735 15975 15975 15975 15975 0
449 20250407 123900 234199735 15975 15975 15975 15975 20
450 20250407 123800 233880235 15975 15975 15975 15975 0
451 20250407 123700 233880235 15975 15975 15975 15975 97
452 20250407 123600 232330660 15975 15975 15975 15975 0
453 20250407 123500 232330660 15975 15975 15975 15975 56
454 20250407 123400 231436060 15975 15975 15975 15975 112
455 20250407 123300 229646860 15950 15950 15950 15950 0
456 20250407 123200 229646860 15950 15950 15950 15950 0
457 20250407 123100 229646860 15950 15950 15950 15950 0
458 20250407 123000 229646860 15950 15950 15950 15950 0
459 20250407 122900 229646860 15950 15950 15950 15950 0
460 20250407 122800 229646860 15950 15950 15950 15950 0
461 20250407 122700 229646860 15950 15950 15950 15950 168
462 20250407 122600 226967260 15960 15970 15970 15960 210
463 20250407 122500 223615160 15980 15980 15980 15980 15
464 20250407 122400 223375460 16010 16010 16010 16010 0
465 20250407 122300 223375460 16010 16010 16010 16010 0
466 20250407 122200 223375460 16010 16010 16010 16010 0
467 20250407 122100 223375460 16010 16010 16010 16010 50
468 20250407 122000 222574960 15970 15985 15985 15970 70
469 20250407 121900 221456760 15980 16015 16015 15980 92
470 20250407 121800 219985490 16010 16010 16010 16010 61
471 20250407 121700 219008880 16010 16010 16010 16010 37
472 20250407 121600 218416510 15970 15970 15970 15970 0
473 20250407 121500 218416510 15970 15990 15990 15960 296
474 20250407 121400 213689770 16025 16025 16025 16025 0
475 20250407 121300 213689770 16025 16025 16025 16025 2
476 20250407 121200 213657720 16000 16000 16000 16000 2
477 20250407 121100 213625720 16000 16000 16000 16000 0
478 20250407 121000 213625720 16000 16000 16000 16000 0
479 20250407 120900 213625720 16000 16000 16000 16000 0
480 20250407 120800 213625720 16000 16000 16000 16000 26
481 20250407 120700 213209720 16025 16025 16025 16025 0
482 20250407 120600 213209720 16025 16025 16025 16025 210
483 20250407 120500 209844470 16000 16000 16000 16000 0
484 20250407 120400 209844470 16000 16000 16000 16000 1
485 20250407 120300 209828470 15990 15990 15990 15990 0
486 20250407 120200 209828470 15990 15990 15990 15990 24
487 20250407 120100 209444710 16050 16050 16050 16050 1
488 20250407 120000 209428660 16060 16000 16060 16000 40
489 20250407 115900 208788060 16070 16070 16070 16070 0
490 20250407 115800 208788060 16070 16070 16070 16070 1
491 20250407 115700 208771990 16070 16070 16070 16070 0
492 20250407 115600 208771990 16070 16070 16070 16070 3
493 20250407 115500 208723780 16070 16000 16070 15990 56
494 20250407 115400 207825570 16000 16000 16000 16000 1
495 20250407 115300 207809570 15980 15980 15980 15980 0
496 20250407 115200 207809570 15980 15980 15980 15980 0
497 20250407 115100 207809570 15980 15980 15980 15980 0
498 20250407 115000 207809570 15980 15980 15980 15980 0
499 20250407 114900 207809570 15980 15980 15980 15980 12
500 20250407 114800 207617810 16040 16040 16040 16040 1
501 20250407 114700 207601770 16050 16050 16050 16050 20
502 20250407 114600 207280770 16050 16050 16050 16050 0
503 20250407 114500 207280770 16050 16050 16050 16050 33
504 20250407 114400 206751120 16050 15950 16050 15950 36
505 20250407 114300 206173980 15940 15940 15940 15940 0
506 20250407 114200 206173980 15940 15940 15940 15940 0
507 20250407 114100 206173980 15940 15940 15940 15940 0
508 20250407 114000 206173980 15940 15940 15940 15940 0
509 20250407 113900 206173980 15940 15940 15940 15940 0
510 20250407 113800 206173980 15940 15940 15940 15940 0
511 20250407 113700 206173980 15940 15950 15950 15940 501
512 20250407 113600 198187950 15950 15950 15950 15950 0
513 20250407 113500 198187950 15950 15950 15950 15950 68
514 20250407 113400 197103350 15960 15960 15960 15960 0
515 20250407 113300 197103350 15960 15960 15960 15960 4
516 20250407 113200 197039510 15940 15940 15940 15940 0
517 20250407 113100 197039510 15940 15940 15940 15940 0
518 20250407 113000 197039510 15940 15940 15940 15940 0
519 20250407 112900 197039510 15940 15940 15940 15940 0
520 20250407 112800 197039510 15940 15940 15940 15940 0
521 20250407 112700 197039510 15940 15940 15940 15940 0
522 20250407 112600 197039510 15940 15940 15940 15940 0
523 20250407 112500 197039510 15940 15940 15940 15940 0
524 20250407 112400 197039510 15940 15940 15940 15940 54
525 20250407 112300 196178750 15950 15950 15950 15950 2
526 20250407 112200 196146850 16060 16060 16060 16060 0
527 20250407 112100 196146850 16060 16060 16060 16060 0
528 20250407 112000 196146850 16060 16060 16060 16060 0
529 20250407 111900 196146850 16060 16060 16060 16060 0
530 20250407 111800 196146850 16060 16060 16060 16060 0
531 20250407 111700 196146850 16060 16060 16060 16060 0
532 20250407 111600 196146850 16060 16070 16070 16060 3
533 20250407 111500 196098660 16090 16090 16090 16090 0
534 20250407 111400 196098660 16090 16090 16090 16090 0
535 20250407 111300 196098660 16090 16090 16090 16090 0
536 20250407 111200 196098660 16090 16090 16090 16090 0
537 20250407 111100 196098660 16090 16090 16090 16090 0
538 20250407 111000 196098660 16090 16090 16090 16090 0
539 20250407 110900 196098660 16090 16090 16090 16090 0
540 20250407 110800 196098660 16090 16090 16090 16090 35
541 20250407 110700 195535510 16090 16090 16090 16090 1
542 20250407 110600 195519420 16020 16020 16020 16020 0
543 20250407 110500 195519420 16020 15990 16020 15990 782
544 20250407 110400 183000060 15990 15990 15990 15990 0
545 20250407 110300 183000060 15990 15990 15990 15990 0
546 20250407 110200 183000060 15990 15990 15990 15990 0
547 20250407 110100 183000060 15990 15990 15990 15990 0
548 20250407 110000 183000060 15990 15990 15990 15990 0
549 20250407 105900 183000060 15990 15990 15990 15990 15
550 20250407 105800 182760210 15990 15990 15990 15990 33
551 20250407 105700 182232540 15990 15990 15990 15990 0
552 20250407 105600 182232540 15990 15990 15990 15990 2
553 20250407 105500 182200560 15880 15880 15880 15880 1
554 20250407 105400 182184680 15890 15890 15890 15890 0
555 20250407 105300 182184680 15890 15890 15890 15890 0
556 20250407 105200 182184680 15890 15890 15890 15890 0
557 20250407 105100 182184680 15890 15890 15890 15890 100
558 20250407 105000 180595680 15890 15890 15890 15890 50
559 20250407 104900 179801180 15910 15910 15910 15910 50
560 20250407 104800 179005680 15970 15970 15970 15960 363
561 20250407 104700 173209890 15970 15940 15970 15940 100
562 20250407 104600 171613440 15950 15950 15950 15950 0
563 20250407 104500 171613440 15950 15950 15950 15950 0
564 20250407 104400 171613440 15950 15950 15950 15950 0
565 20250407 104300 171613440 15950 15950 15950 15950 0
566 20250407 104200 171613440 15950 15950 15950 15950 0
567 20250407 104100 171613440 15950 15950 15950 15950 0
568 20250407 104000 171613440 15950 15950 15950 15950 0
569 20250407 103900 171613440 15950 15950 15950 15950 0
570 20250407 103800 171613440 15950 15950 15950 15950 0
571 20250407 103700 171613440 15950 15950 15950 15950 0
572 20250407 103600 171613440 15950 15950 15950 15950 0
573 20250407 103500 171613440 15950 15950 15950 15950 0
574 20250407 103400 171613440 15950 15950 15950 15950 1
575 20250407 103300 171597490 15960 15960 15960 15960 0
576 20250407 103200 171597490 15960 15960 15960 15960 0
577 20250407 103100 171597490 15960 15960 15960 15960 0
578 20250407 103000 171597490 15960 15960 15960 15960 0
579 20250407 102900 171597490 15960 15960 15960 15960 0
580 20250407 102800 171597490 15960 15960 15960 15960 0
581 20250407 102700 171597490 15960 15960 15960 15960 1
582 20250407 102600 171581530 15890 15890 15890 15890 0
583 20250407 102500 171581530 15890 15890 15890 15890 0
584 20250407 102400 171581530 15890 15890 15890 15890 0
585 20250407 102300 171581530 15890 15880 15890 15880 218
586 20250407 102200 168117560 15880 15870 15880 15870 456
587 20250407 102100 160877250 15800 15800 15800 15800 35
588 20250407 102000 160324250 15800 15850 15850 15800 1407
589 20250407 101900 138057420 15850 15880 15880 15850 18
590 20250407 101800 137771920 15970 15970 15970 15970 0
591 20250407 101700 137771920 15970 15970 15970 15970 0
592 20250407 101600 137771920 15970 15970 15970 15970 1
593 20250407 101500 137755950 16010 16010 16010 16010 0
594 20250407 101400 137755950 16010 16010 16010 16010 0
595 20250407 101300 137755950 16010 16010 16010 16010 0
596 20250407 101200 137755950 16010 16010 16010 16010 0
597 20250407 101100 137755950 16010 16010 16010 16010 0
598 20250407 101000 137755950 16010 16010 16010 16010 0
599 20250407 100900 137755950 16010 16010 16010 16010 0
600 20250407 100800 137755950 16010 16010 16010 16010 0
601 20250407 100700 137755950 16010 16010 16010 16010 0
602 20250407 100600 137755950 16010 16010 16010 16010 0
603 20250407 100500 137755950 16010 15970 16010 15970 2000
604 20250407 100400 105747010 15980 15980 15980 15980 0
605 20250407 100300 105747010 15980 15960 15980 15960 15
606 20250407 100200 105507370 16000 16000 16000 16000 0
607 20250407 100100 105507370 16000 15880 16000 15880 117
608 20250407 100000 103641780 15880 15880 15880 15880 0
609 20250407 095900 103641780 15880 15880 15880 15880 0
610 20250407 095800 103641780 15880 15860 15880 15860 14
611 20250407 095700 103419620 16020 16020 16020 16020 0
612 20250407 095600 103419620 16020 16020 16020 16020 0
613 20250407 095500 103419620 16020 15860 16020 15860 7
614 20250407 095400 103307670 16040 16100 16100 16020 27
615 20250407 095300 102874560 16130 15900 16130 15900 106
616 20250407 095200 101184400 15900 15900 15900 15900 0
617 20250407 095100 101184400 15900 15900 15900 15900 3
618 20250407 095000 101136700 15820 15900 15900 15820 378
619 20250407 094900 95156580 15900 15900 15900 15900 1
620 20250407 094800 95140680 15900 15900 15900 15900 0
621 20250407 094700 95140680 15900 15900 15900 15900 2
622 20250407 094600 95108880 15890 15890 15890 15890 0
623 20250407 094500 95108880 15890 15890 15890 15890 1
624 20250407 094400 95092990 15820 15820 15820 15820 208
625 20250407 094300 91802430 15890 15890 15890 15890 66
626 20250407 094200 90753690 15890 15890 15890 15890 0
627 20250407 094100 90753690 15890 15870 15890 15870 5
628 20250407 094000 90674290 15830 15830 15830 15830 91
629 20250407 093900 89233760 15900 15900 15900 15900 0
630 20250407 093800 89233760 15900 15900 15900 15900 0
631 20250407 093700 89233760 15900 15900 15900 15900 0
632 20250407 093600 89233760 15900 15900 15900 15900 0
633 20250407 093500 89233760 15900 15900 15900 15900 0
634 20250407 093400 89233760 15900 15900 15900 15900 0
635 20250407 093300 89233760 15900 15900 15900 15900 0
636 20250407 093200 89233760 15900 15900 15900 15900 0
637 20250407 093100 89233760 15900 15900 15900 15900 0
638 20250407 093000 89233760 15900 15900 15900 15900 2
639 20250407 092900 89201960 15900 15900 15900 15900 5
640 20250407 092800 89122460 15800 15800 15800 15800 0
641 20250407 092700 89122460 15800 15800 15800 15800 20
642 20250407 092600 88806460 15800 15810 15810 15800 50
643 20250407 092500 88016290 15940 15940 15940 15940 0
644 20250407 092400 88016290 15940 15940 15940 15940 120
645 20250407 092300 86103490 16070 16070 16070 16070 0
646 20250407 092200 86103490 16070 16070 16070 16070 0
647 20250407 092100 86103490 16070 16070 16070 16070 0
648 20250407 092000 86103490 16070 16070 16070 16070 0
649 20250407 091900 86103490 16070 16060 16070 15790 1311
650 20250407 091800 65126520 16150 16150 16150 16150 0
651 20250407 091700 65126520 16150 16050 16150 16050 120
652 20250407 091600 63198850 16120 16010 16120 16010 2105
653 20250407 091500 29404170 16010 16010 16010 16010 2
654 20250407 091400 29372150 15940 15940 15940 15940 0
655 20250407 091300 29372150 15940 16050 16050 15940 16
656 20250407 091200 29116010 16060 15940 16060 15940 12
657 20250407 091100 28924610 15930 15950 16060 15930 484
658 20250407 091000 21207850 16050 15950 16050 15950 108
659 20250407 090900 19475450 15950 15950 15950 15950 92
660 20250407 090800 18008050 15950 15950 15950 15950 0
661 20250407 090700 18008050 15950 15950 15950 15950 12
662 20250407 090600 17816650 15940 15940 15940 15940 0
663 20250407 090500 17816650 15940 15940 15940 15940 0
664 20250407 090400 17816650 15940 15940 15940 15940 6
665 20250407 090300 17721010 15950 16070 16070 15920 675
666 20250407 090200 6909050 16070 16070 16070 16070 89
667 20250407 090100 5478820 16080 16070 16080 16070 157
668 20250407 090000 2954830 16070 16160 16160 16070 183