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

679
199730/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,201700,366067330,5380,5380,5380,5380,3660
20250407,201600,366067330,5380,5380,5380,5380,0
20250407,201500,366067330,5380,5380,5380,5380,0
20250407,201400,366067330,5380,5380,5380,5380,0
20250407,201300,366067330,5380,5380,5380,5380,0
20250407,201200,366067330,5380,5380,5380,5380,0
20250407,201100,366067330,5380,5380,5380,5380,0
20250407,201000,366067330,5380,5380,5380,5380,0
20250407,200900,366067330,5380,5380,5380,5380,0
20250407,200800,366067330,5380,5380,5380,5380,0
20250407,200700,366067330,5380,5380,5380,5380,0
20250407,200600,366067330,5380,5380,5380,5380,0
20250407,200500,366067330,5380,5380,5380,5380,0
20250407,200400,366067330,5380,5380,5380,5380,0
20250407,200300,366067330,5380,5380,5380,5380,0
20250407,200200,366067330,5380,5380,5380,5380,0
20250407,200100,366067330,5380,5380,5380,5380,0
20250407,200000,366067330,5380,5380,5380,5380,0
20250407,195900,366067330,5380,5380,5380,5380,0
20250407,195800,366067330,5380,5380,5380,5380,0
20250407,195700,366067330,5380,5380,5380,5380,0
20250407,195600,366067330,5380,5380,5380,5380,0
20250407,195500,366067330,5380,5380,5380,5380,0
20250407,195400,366067330,5380,5380,5380,5380,0
20250407,195300,366067330,5380,5380,5380,5380,0
20250407,195200,366067330,5380,5380,5380,5380,0
20250407,195100,366067330,5380,5380,5380,5380,0
20250407,195000,366067330,5380,5380,5380,5380,0
20250407,194900,366067330,5380,5380,5380,5380,0
20250407,194800,366067330,5380,5380,5380,5380,0
20250407,194700,366067330,5380,5380,5380,5380,3660
20250407,194600,366067330,5380,5380,5380,5380,0
20250407,194500,366067330,5380,5380,5380,5380,0
20250407,194400,366067330,5380,5380,5380,5380,0
20250407,194300,366067330,5380,5380,5380,5380,0
20250407,194200,366067330,5380,5380,5380,5380,0
20250407,194100,366067330,5380,5380,5380,5380,0
20250407,194000,366067330,5380,5380,5380,5380,0
20250407,193900,366067330,5380,5380,5380,5380,0
20250407,193800,366067330,5380,5380,5380,5380,0
20250407,193700,366067330,5380,5380,5380,5380,0
20250407,193600,366067330,5380,5380,5380,5380,0
20250407,193500,366067330,5380,5380,5380,5380,0
20250407,193400,366067330,5380,5380,5380,5380,0
20250407,193300,366067330,5380,5380,5380,5380,0
20250407,193200,366067330,5380,5380,5380,5380,0
20250407,193100,366067330,5380,5380,5380,5380,0
20250407,193000,366067330,5380,5380,5380,5380,0
20250407,192900,366067330,5380,5380,5380,5380,0
20250407,192800,366067330,5380,5380,5380,5380,0
20250407,192700,366067330,5380,5380,5380,5380,0
20250407,192600,366067330,5380,5380,5380,5380,0
20250407,192500,366067330,5380,5380,5380,5380,0
20250407,192400,366067330,5380,5380,5380,5380,0
20250407,192300,366067330,5380,5380,5380,5380,0
20250407,192200,366067330,5380,5380,5380,5380,0
20250407,192100,366067330,5380,5380,5380,5380,0
20250407,192000,366067330,5380,5380,5380,5380,0
20250407,191900,366067330,5380,5380,5380,5380,0
20250407,191800,366067330,5380,5380,5380,5380,0
20250407,191700,366067330,5380,5380,5380,5380,3660
20250407,191600,366067330,5380,5380,5380,5380,0
20250407,191500,366067330,5380,5380,5380,5380,0
20250407,191400,366067330,5380,5380,5380,5380,0
20250407,191300,366067330,5380,5380,5380,5380,0
20250407,191200,366067330,5380,5380,5380,5380,0
20250407,191100,366067330,5380,5380,5380,5380,0
20250407,191000,366067330,5380,5380,5380,5380,0
20250407,190900,366067330,5380,5380,5380,5380,0
20250407,190800,366067330,5380,5380,5380,5380,0
20250407,190700,366067330,5380,5380,5380,5380,0
20250407,190600,366067330,5380,5380,5380,5380,0
20250407,190500,366067330,5380,5380,5380,5380,0
20250407,190400,366067330,5380,5380,5380,5380,0
20250407,190300,366067330,5380,5380,5380,5380,0
20250407,190200,366067330,5380,5380,5380,5380,0
20250407,190100,366067330,5380,5380,5380,5380,0
20250407,190000,366067330,5380,5380,5380,5380,0
20250407,185900,366067330,5380,5380,5380,5380,0
20250407,185800,366067330,5380,5380,5380,5380,0
20250407,185700,366067330,5380,5380,5380,5380,0
20250407,185600,366067330,5380,5380,5380,5380,0
20250407,185500,366067330,5380,5380,5380,5380,0
20250407,185400,366067330,5380,5380,5380,5380,0
20250407,185300,366067330,5380,5380,5380,5380,0
20250407,185200,366067330,5380,5380,5380,5380,0
20250407,185100,366067330,5380,5380,5380,5380,0
20250407,185000,366067330,5380,5380,5380,5380,0
20250407,184900,366067330,5380,5380,5380,5380,0
20250407,184800,366067330,5380,5380,5380,5380,0
20250407,184700,366067330,5380,5380,5380,5380,3660
20250407,184600,366067330,5380,5380,5380,5380,0
20250407,184500,366067330,5380,5380,5380,5380,0
20250407,184400,366067330,5380,5380,5380,5380,0
20250407,184300,366067330,5380,5380,5380,5380,0
20250407,184200,366067330,5380,5380,5380,5380,0
20250407,184100,366067330,5380,5380,5380,5380,0
20250407,184000,366067330,5380,5380,5380,5380,0
20250407,183900,366067330,5380,5380,5380,5380,0
20250407,183800,366067330,5380,5380,5380,5380,0
20250407,183700,366067330,5380,5380,5380,5380,0
20250407,183600,366067330,5380,5380,5380,5380,0
20250407,183500,366067330,5380,5380,5380,5380,0
20250407,183400,366067330,5380,5380,5380,5380,0
20250407,183300,366067330,5380,5380,5380,5380,0
20250407,183200,366067330,5380,5380,5380,5380,0
20250407,183100,366067330,5380,5380,5380,5380,0
20250407,183000,366067330,5380,5380,5380,5380,0
20250407,182900,366067330,5380,5380,5380,5380,0
20250407,182800,366067330,5380,5380,5380,5380,0
20250407,182700,366067330,5380,5380,5380,5380,0
20250407,182600,366067330,5380,5380,5380,5380,0
20250407,182500,366067330,5380,5380,5380,5380,0
20250407,182400,366067330,5380,5380,5380,5380,0
20250407,182300,366067330,5380,5380,5380,5380,0
20250407,182200,366067330,5380,5380,5380,5380,0
20250407,182100,366067330,5380,5380,5380,5380,0
20250407,182000,366067330,5380,5380,5380,5380,0
20250407,181900,366067330,5380,5380,5380,5380,0
20250407,181800,366067330,5380,5380,5380,5380,0
20250407,181700,366067330,5380,5380,5380,5380,3660
20250407,181600,366067330,5380,5380,5380,5380,0
20250407,181500,366067330,5380,5380,5380,5380,0
20250407,181400,366067330,5380,5380,5380,5380,0
20250407,181300,366067330,5380,5380,5380,5380,0
20250407,181200,366067330,5380,5380,5380,5380,0
20250407,181100,366067330,5380,5380,5380,5380,0
20250407,181000,366067330,5380,5380,5380,5380,0
20250407,180900,366067330,5380,5380,5380,5380,0
20250407,180800,366067330,5380,5380,5380,5380,0
20250407,180700,366067330,5380,5380,5380,5380,0
20250407,180600,366067330,5380,5380,5380,5380,0
20250407,180500,366067330,5380,5380,5380,5380,0
20250407,180400,366067330,5380,5380,5380,5380,0
20250407,180300,366067330,5380,5380,5380,5380,0
20250407,180200,366067330,5380,5380,5380,5380,0
20250407,180100,366067330,5380,5380,5380,5380,0
20250407,180000,366067330,5380,5380,5380,5380,0
20250407,175900,366067330,5380,5380,5380,5380,0
20250407,175800,366067330,5380,5380,5380,5380,0
20250407,175700,366067330,5380,5380,5380,5380,0
20250407,175600,366067330,5380,5380,5380,5380,0
20250407,175500,366067330,5380,5380,5380,5380,0
20250407,175400,366067330,5380,5380,5380,5380,0
20250407,175300,366067330,5380,5380,5380,5380,0
20250407,175200,366067330,5380,5380,5380,5380,0
20250407,175100,366067330,5380,5380,5380,5380,0
20250407,175000,366067330,5380,5380,5380,5380,0
20250407,174900,366067330,5380,5380,5380,5380,0
20250407,174800,366067330,5380,5380,5380,5380,0
20250407,174700,366067330,5380,5380,5380,5380,3660
20250407,174600,366067330,5380,5380,5380,5380,0
20250407,174500,366067330,5380,5380,5380,5380,0
20250407,174400,366067330,5380,5380,5380,5380,0
20250407,174300,366067330,5380,5380,5380,5380,0
20250407,174200,366067330,5380,5380,5380,5380,0
20250407,174100,366067330,5380,5380,5380,5380,0
20250407,174000,366067330,5380,5380,5380,5380,0
20250407,173900,366067330,5380,5380,5380,5380,0
20250407,173800,366067330,5380,5380,5380,5380,0
20250407,173700,366067330,5380,5380,5380,5380,0
20250407,173600,366067330,5380,5380,5380,5380,0
20250407,173500,366067330,5380,5380,5380,5380,0
20250407,173400,366067330,5380,5380,5380,5380,0
20250407,173300,366067330,5380,5380,5380,5380,0
20250407,173200,366067330,5380,5380,5380,5380,0
20250407,173100,366067330,5380,5380,5380,5380,0
20250407,173000,366067330,5380,5380,5380,5380,0
20250407,172900,366067330,5380,5380,5380,5380,0
20250407,172800,366067330,5380,5380,5380,5380,0
20250407,172700,366067330,5380,5380,5380,5380,0
20250407,172600,366067330,5380,5380,5380,5380,0
20250407,172500,366067330,5380,5380,5380,5380,0
20250407,172400,366067330,5380,5380,5380,5380,0
20250407,172300,366067330,5380,5380,5380,5380,0
20250407,172200,366067330,5380,5380,5380,5380,0
20250407,172100,366067330,5380,5380,5380,5380,0
20250407,172000,366067330,5380,5380,5380,5380,0
20250407,171900,366067330,5380,5380,5380,5380,0
20250407,171800,366067330,5380,5380,5380,5380,0
20250407,171700,366067330,5380,5380,5380,5380,3660
20250407,171600,366067330,5380,5380,5380,5380,0
20250407,171500,366067330,5380,5380,5380,5380,0
20250407,171400,366067330,5380,5380,5380,5380,0
20250407,171300,366067330,5380,5380,5380,5380,0
20250407,171200,366067330,5380,5380,5380,5380,0
20250407,171100,366067330,5380,5380,5380,5380,0
20250407,171000,366067330,5380,5380,5380,5380,0
20250407,170900,366067330,5380,5380,5380,5380,0
20250407,170800,366067330,5380,5380,5380,5380,0
20250407,170700,366067330,5380,5380,5380,5380,0
20250407,170600,366067330,5380,5380,5380,5380,0
20250407,170500,366067330,5380,5380,5380,5380,0
20250407,170400,366067330,5380,5380,5380,5380,0
20250407,170300,366067330,5380,5380,5380,5380,0
20250407,170200,366067330,5380,5380,5380,5380,0
20250407,170100,366067330,5380,5380,5380,5380,0
20250407,170000,366067330,5380,5380,5380,5380,0
20250407,165900,366067330,5380,5380,5380,5380,0
20250407,165800,366067330,5380,5380,5380,5380,0
20250407,165700,366067330,5380,5380,5380,5380,0
20250407,165600,366067330,5380,5380,5380,5380,0
20250407,165500,366067330,5380,5380,5380,5380,0
20250407,165400,366067330,5380,5380,5380,5380,0
20250407,165300,366067330,5380,5380,5380,5380,0
20250407,165200,366067330,5380,5380,5380,5380,0
20250407,165100,366067330,5380,5380,5380,5380,0
20250407,165000,366067330,5380,5380,5380,5380,0
20250407,164900,366067330,5380,5380,5380,5380,0
20250407,164800,366067330,5380,5380,5380,5380,0
20250407,164700,366067330,5380,5380,5380,5380,3660
20250407,164600,366067330,5380,5380,5380,5380,0
20250407,164500,366067330,5380,5380,5380,5380,0
20250407,164400,366067330,5380,5380,5380,5380,0
20250407,164300,366067330,5380,5380,5380,5380,0
20250407,164200,366067330,5380,5380,5380,5380,0
20250407,164100,366067330,5380,5380,5380,5380,0
20250407,164000,366067330,5380,5380,5380,5380,0
20250407,163900,366067330,5380,5380,5380,5380,0
20250407,163800,366067330,5380,5380,5380,5380,0
20250407,163700,366067330,5380,5380,5380,5380,0
20250407,163600,366067330,5380,5380,5380,5380,0
20250407,163500,366067330,5380,5380,5380,5380,0
20250407,163400,366067330,5380,5380,5380,5380,0
20250407,163300,366067330,5380,5380,5380,5380,0
20250407,163200,366067330,5380,5380,5380,5380,0
20250407,163100,366067330,5380,5380,5380,5380,0
20250407,163000,366067330,5380,5380,5380,5380,0
20250407,162900,366067330,5380,5380,5380,5380,0
20250407,162800,366067330,5380,5380,5380,5380,0
20250407,162700,366067330,5380,5380,5380,5380,0
20250407,162600,366067330,5380,5380,5380,5380,0
20250407,162500,366067330,5380,5380,5380,5380,0
20250407,162400,366067330,5380,5380,5380,5380,0
20250407,162300,366067330,5380,5380,5380,5380,0
20250407,162200,366067330,5380,5380,5380,5380,0
20250407,162100,366067330,5380,5380,5380,5380,0
20250407,162000,366067330,5380,5380,5380,5380,0
20250407,161900,366067330,5380,5380,5380,5380,0
20250407,161800,366067330,5380,5380,5380,5380,0
20250407,161700,366067330,5380,5380,5380,5380,3660
20250407,161600,366067330,5380,5380,5380,5380,0
20250407,161500,366067330,5380,5380,5380,5380,0
20250407,161400,366067330,5380,5380,5380,5380,0
20250407,161300,366067330,5380,5380,5380,5380,0
20250407,161200,366067330,5380,5380,5380,5380,0
20250407,161100,366067330,5380,5380,5380,5380,0
20250407,161000,366067330,5380,5380,5380,5380,0
20250407,160900,366067330,5380,5380,5380,5380,0
20250407,160800,366067330,5380,5380,5380,5380,0
20250407,160700,366067330,5380,5380,5380,5380,0
20250407,160600,366067330,5380,5380,5380,5380,0
20250407,160500,366067330,5380,5380,5380,5380,0
20250407,160400,366067330,5380,5380,5380,5380,0
20250407,160300,366067330,5380,5380,5380,5380,0
20250407,160200,366067330,5380,5380,5380,5380,0
20250407,160100,366067330,5380,5380,5380,5380,0
20250407,160000,366067330,5380,5380,5380,5380,0
20250407,155900,366067330,5380,5380,5380,5380,0
20250407,155800,366067330,5380,5380,5380,5380,0
20250407,155700,366067330,5380,5380,5380,5380,0
20250407,155600,366067330,5380,5380,5380,5380,0
20250407,155500,366067330,5380,5380,5380,5380,0
20250407,155400,366067330,5380,5380,5380,5380,0
20250407,155300,366067330,5380,5380,5380,5380,0
20250407,155200,366067330,5380,5380,5380,5380,0
20250407,155100,366067330,5380,5380,5380,5380,0
20250407,155000,366067330,5380,5380,5380,5380,0
20250407,154900,366067330,5380,5380,5380,5380,0
20250407,154800,366067330,5380,5380,5380,5380,0
20250407,154700,366067330,5380,5380,5380,5380,3660
20250407,154600,366067330,5380,5380,5380,5380,0
20250407,154500,366067330,5380,5380,5380,5380,0
20250407,154400,366067330,5380,5380,5380,5380,0
20250407,154300,366067330,5380,5380,5380,5380,0
20250407,154200,366067330,5380,5380,5380,5380,0
20250407,154100,366067330,5380,5380,5380,5380,0
20250407,154000,366067330,5380,5380,5380,5380,0
20250407,153900,366067330,5380,5380,5380,5380,0
20250407,153800,366067330,5380,5380,5380,5380,0
20250407,153700,366067330,5380,5380,5380,5380,0
20250407,153600,366067330,5380,5380,5380,5380,0
20250407,153500,366067330,5380,5380,5380,5380,0
20250407,153400,366067330,5380,5380,5380,5380,0
20250407,153300,366067330,5380,5380,5380,5380,0
20250407,153200,366067330,5380,5380,5380,5380,0
20250407,153100,366067330,5380,5380,5380,5380,0
20250407,153000,366067330,5380,5380,5380,5380,3660
20250407,152900,346376530,5420,5420,5420,5420,0
20250407,152800,346376530,5420,5420,5420,5420,0
20250407,152700,346376530,5420,5420,5420,5420,0
20250407,152600,346376530,5420,5420,5420,5420,0
20250407,152500,346376530,5420,5420,5420,5420,0
20250407,152400,346376530,5420,5420,5420,5420,0
20250407,152300,346376530,5420,5420,5420,5420,0
20250407,152200,346376530,5420,5420,5420,5420,0
20250407,152100,346376530,5420,5420,5420,5420,0
20250407,152000,346376530,5420,5420,5420,5420,0
20250407,151900,346376530,5420,5420,5420,5420,6
20250407,151800,346344010,5440,5440,5440,5440,9
20250407,151700,346295050,5440,5440,5440,5440,0
20250407,151600,346295050,5440,5440,5440,5440,185
20250407,151500,345288650,5440,5420,5440,5420,36
20250407,151400,345093190,5420,5420,5420,5420,3
20250407,151300,345076930,5410,5425,5430,5410,1082
20250407,151200,339217770,5420,5430,5440,5410,2581
20250407,151100,325222050,5440,5450,5450,5440,45
20250407,151000,324977160,5470,5460,5470,5460,5
20250407,150900,324949850,5440,5470,5470,5440,99
20250407,150800,324411260,5440,5460,5460,5440,400
20250407,150700,322231840,5460,5460,5460,5460,0
20250407,150600,322231840,5460,5460,5460,5460,70
20250407,150500,321849640,5470,5470,5470,5470,10
20250407,150400,321794940,5480,5480,5480,5480,100
20250407,150300,321246940,5480,5480,5480,5480,4
20250407,150200,321225020,5480,5480,5480,5480,363
20250407,150100,319235780,5460,5470,5470,5460,101
20250407,150000,318683320,5460,5450,5460,5450,66
20250407,145900,318323610,5480,5480,5480,5480,0
20250407,145800,318323610,5480,5480,5480,5480,0
20250407,145700,318323610,5480,5460,5480,5450,421
20250407,145600,316028230,5470,5470,5470,5470,0
20250407,145500,316028230,5470,5470,5470,5470,70
20250407,145400,315645330,5480,5480,5480,5480,50
20250407,145300,315371330,5480,5480,5480,5480,16
20250407,145200,315283650,5470,5470,5470,5470,0
20250407,145100,315283650,5470,5470,5470,5470,110
20250407,145000,314681950,5480,5480,5480,5480,24
20250407,144900,314550430,5490,5490,5500,5490,31
20250407,144800,314380230,5500,5500,5500,5500,0
20250407,144700,314380230,5500,5500,5500,5500,100
20250407,144600,313830230,5500,5500,5500,5500,0
20250407,144500,313830230,5500,5500,5500,5500,0
20250407,144400,313830230,5500,5500,5500,5500,0
20250407,144300,313830230,5500,5500,5500,5500,0
20250407,144200,313830230,5500,5490,5500,5490,500
20250407,144100,311082100,5480,5480,5480,5480,0
20250407,144000,311082100,5480,5480,5480,5480,3
20250407,143900,311065660,5500,5500,5500,5500,232
20250407,143800,309789660,5480,5480,5480,5480,0
20250407,143700,309789660,5480,5500,5500,5480,4
20250407,143600,309767700,5470,5470,5470,5470,0
20250407,143500,309767700,5470,5470,5470,5470,25
20250407,143400,309630950,5470,5470,5470,5470,0
20250407,143300,309630950,5470,5470,5470,5470,36
20250407,143200,309434030,5500,5490,5500,5490,2
20250407,143100,309423040,5470,5470,5470,5470,3
20250407,143000,309406630,5500,5500,5500,5500,10
20250407,142900,309351630,5500,5500,5500,5500,300
20250407,142800,307701630,5500,5500,5500,5500,0
20250407,142700,307701630,5500,5500,5500,5500,0
20250407,142600,307701630,5500,5500,5500,5500,0
20250407,142500,307701630,5500,5500,5500,5500,0
20250407,142400,307701630,5500,5500,5500,5500,0
20250407,142300,307701630,5500,5500,5500,5500,0
20250407,142200,307701630,5500,5500,5500,5500,0
20250407,142100,307701630,5500,5500,5500,5460,1020
20250407,142000,302091710,5500,5500,5500,5500,120
20250407,141900,301431710,5490,5480,5490,5480,45
20250407,141800,301184680,5460,5460,5460,5460,0
20250407,141700,301184680,5460,5490,5490,5460,6
20250407,141600,301151770,5490,5490,5490,5490,1
20250407,141500,301146280,5490,5490,5490,5490,0
20250407,141400,301146280,5490,5490,5490,5490,0
20250407,141300,301146280,5490,5490,5490,5490,0
20250407,141200,301146280,5490,5490,5490,5490,0
20250407,141100,301146280,5490,5490,5490,5490,39
20250407,141000,300932170,5490,5490,5490,5490,0
20250407,140900,300932170,5490,5490,5490,5490,0
20250407,140800,300932170,5490,5450,5490,5450,11
20250407,140700,300872180,5480,5480,5480,5480,255
20250407,140600,299474780,5450,5450,5450,5450,40
20250407,140500,299256780,5480,5480,5480,5480,0
20250407,140400,299256780,5480,5480,5480,5480,0
20250407,140300,299256780,5480,5480,5480,5480,1
20250407,140200,299251300,5450,5450,5450,5450,48
20250407,140100,298989700,5500,5500,5500,5500,0
20250407,140000,298989700,5500,5500,5500,5500,0
20250407,135900,298989700,5500,5500,5500,5500,1
20250407,135800,298984200,5440,5460,5460,5440,1000
20250407,135700,293528840,5500,5500,5500,5500,0
20250407,135600,293528840,5500,5500,5500,5500,0
20250407,135500,293528840,5500,5500,5500,5500,0
20250407,135400,293528840,5500,5500,5500,5500,0
20250407,135300,293528840,5500,5500,5500,5500,1
20250407,135200,293523340,5460,5460,5460,5460,10
20250407,135100,293468740,5460,5460,5460,5460,490
20250407,135000,290793340,5500,5500,5500,5500,0
20250407,134900,290793340,5500,5500,5500,5500,0
20250407,134800,290793340,5500,5500,5500,5500,0
20250407,134700,290793340,5500,5500,5500,5500,0
20250407,134600,290793340,5500,5500,5500,5500,0
20250407,134500,290793340,5500,5500,5500,5500,0
20250407,134400,290793340,5500,5500,5500,5500,0
20250407,134300,290793340,5500,5500,5500,5500,0
20250407,134200,290793340,5500,5500,5500,5500,1
20250407,134100,290787840,5460,5460,5460,5460,0
20250407,134000,290787840,5460,5460,5460,5460,36
20250407,133900,290591280,5500,5500,5500,5500,0
20250407,133800,290591280,5500,5500,5500,5450,701
20250407,133700,286754940,5500,5500,5500,5500,32
20250407,133600,286578940,5500,5500,5500,5500,0
20250407,133500,286578940,5500,5500,5500,5500,59
20250407,133400,286254440,5500,5500,5500,5500,1
20250407,133300,286248940,5490,5490,5490,5490,30
20250407,133200,286084240,5480,5480,5480,5480,0
20250407,133100,286084240,5480,5480,5480,5480,0
20250407,133000,286084240,5480,5480,5480,5480,1
20250407,132900,286078760,5480,5480,5480,5480,2
20250407,132800,286067800,5480,5480,5480,5480,18
20250407,132700,285969160,5470,5470,5470,5470,0
20250407,132600,285969160,5470,5470,5470,5470,73
20250407,132500,285569850,5470,5450,5470,5450,67
20250407,132400,285203680,5450,5450,5450,5450,101
20250407,132300,284653230,5430,5430,5430,5430,0
20250407,132200,284653230,5430,5430,5430,5430,0
20250407,132100,284653230,5430,5430,5430,5430,0
20250407,132000,284653230,5430,5440,5440,5430,75
20250407,131900,284245460,5430,5520,5520,5430,1863
20250407,131800,274105520,5470,5470,5470,5470,0
20250407,131700,274105520,5470,5470,5470,5470,0
20250407,131600,274105520,5470,5470,5470,5470,10
20250407,131500,274050820,5470,5470,5470,5470,20
20250407,131400,273941420,5510,5510,5510,5510,0
20250407,131300,273941420,5510,5510,5510,5510,0
20250407,131200,273941420,5510,5510,5510,5510,0
20250407,131100,273941420,5510,5510,5510,5510,0
20250407,131000,273941420,5510,5510,5510,5510,0
20250407,130900,273941420,5510,5510,5510,5510,0
20250407,130800,273941420,5510,5510,5510,5510,0
20250407,130700,273941420,5510,5510,5510,5510,0
20250407,130600,273941420,5510,5510,5510,5510,1
20250407,130500,273935910,5460,5460,5460,5460,0
20250407,130400,273935910,5460,5460,5460,5460,0
20250407,130300,273935910,5460,5460,5460,5460,0
20250407,130200,273935910,5460,5490,5520,5460,540
20250407,130100,270960110,5470,5470,5470,5470,0
20250407,130000,270960110,5470,5470,5470,5470,0
20250407,125900,270960110,5470,5470,5470,5470,0
20250407,125800,270960110,5470,5470,5470,5470,50
20250407,125700,270686610,5470,5470,5470,5470,0
20250407,125600,270686610,5470,5480,5480,5470,250
20250407,125500,269319080,5480,5480,5480,5480,200
20250407,125400,268223080,5480,5480,5480,5480,0
20250407,125300,268223080,5480,5480,5480,5480,117
20250407,125200,267581920,5490,5490,5490,5490,647
20250407,125100,264029890,5490,5490,5490,5490,0
20250407,125000,264029890,5490,5490,5490,5490,0
20250407,124900,264029890,5490,5490,5490,5490,0
20250407,124800,264029890,5490,5490,5490,5490,0
20250407,124700,264029890,5490,5490,5490,5490,0
20250407,124600,264029890,5490,5490,5490,5490,0
20250407,124500,264029890,5490,5490,5490,5490,100
20250407,124400,263480890,5490,5490,5490,5490,0
20250407,124300,263480890,5490,5490,5490,5490,0
20250407,124200,263480890,5490,5490,5490,5490,120
20250407,124100,262822090,5500,5500,5500,5500,0
20250407,124000,262822090,5500,5500,5500,5500,0
20250407,123900,262822090,5500,5500,5500,5500,0
20250407,123800,262822090,5500,5500,5500,5500,40
20250407,123700,262602090,5530,5530,5530,5530,0
20250407,123600,262602090,5530,5530,5530,5530,0
20250407,123500,262602090,5530,5530,5530,5530,0
20250407,123400,262602090,5530,5530,5530,5530,0
20250407,123300,262602090,5530,5530,5530,5530,0
20250407,123200,262602090,5530,5530,5530,5530,542
20250407,123100,259604830,5530,5530,5530,5530,0
20250407,123000,259604830,5530,5530,5530,5530,0
20250407,122900,259604830,5530,5530,5530,5530,0
20250407,122800,259604830,5530,5530,5530,5530,20
20250407,122700,259494230,5530,5530,5530,5530,2
20250407,122600,259483170,5530,5530,5530,5530,0
20250407,122500,259483170,5530,5530,5530,5530,0
20250407,122400,259483170,5530,5530,5530,5530,0
20250407,122300,259483170,5530,5530,5530,5530,0
20250407,122200,259483170,5530,5530,5530,5530,1
20250407,122100,259477640,5500,5500,5500,5500,0
20250407,122000,259477640,5500,5500,5500,5500,101
20250407,121900,258922140,5510,5510,5510,5510,40
20250407,121800,258701740,5510,5510,5510,5510,0
20250407,121700,258701740,5510,5510,5510,5510,0
20250407,121600,258701740,5510,5510,5510,5510,0
20250407,121500,258701740,5510,5510,5510,5510,0
20250407,121400,258701740,5510,5510,5510,5510,0
20250407,121300,258701740,5510,5510,5510,5510,40
20250407,121200,258481340,5550,5550,5550,5550,0
20250407,121100,258481340,5550,5550,5550,5550,0
20250407,121000,258481340,5550,5550,5550,5550,0
20250407,120900,258481340,5550,5550,5550,5550,20
20250407,120800,258370340,5550,5550,5550,5550,0
20250407,120700,258370340,5550,5550,5550,5550,50
20250407,120600,258092840,5560,5560,5560,5560,0
20250407,120500,258092840,5560,5560,5560,5560,0
20250407,120400,258092840,5560,5560,5560,5560,0
20250407,120300,258092840,5560,5560,5560,5560,0
20250407,120200,258092840,5560,5560,5560,5560,0
20250407,120100,258092840,5560,5560,5560,5560,0
20250407,120000,258092840,5560,5560,5560,5560,0
20250407,115900,258092840,5560,5530,5560,5530,6
20250407,115800,258059570,5510,5510,5510,5510,2
20250407,115700,258048550,5510,5510,5510,5510,100
20250407,115600,257497550,5510,5530,5530,5510,40
20250407,115500,257276950,5530,5530,5530,5530,0
20250407,115400,257276950,5530,5530,5530,5530,0
20250407,115300,257276950,5530,5530,5530,5530,0
20250407,115200,257276950,5530,5530,5530,5530,0
20250407,115100,257276950,5530,5530,5530,5530,0
20250407,115000,257276950,5530,5530,5530,5530,19
20250407,114900,257171880,5530,5530,5530,5530,1
20250407,114800,257166350,5510,5510,5510,5510,0
20250407,114700,257166350,5510,5540,5540,5510,33
20250407,114600,256983620,5510,5510,5510,5510,2
20250407,114500,256972600,5510,5510,5510,5510,100
20250407,114400,256421600,5490,5490,5490,5490,0
20250407,114300,256421600,5490,5490,5490,5490,0
20250407,114200,256421600,5490,5490,5490,5490,182
20250407,114100,255422420,5550,5550,5550,5550,6
20250407,114000,255389120,5550,5550,5550,5550,0
20250407,113900,255389120,5550,5550,5550,5550,0
20250407,113800,255389120,5550,5510,5550,5470,41
20250407,113700,255164160,5510,5510,5520,5510,259
20250407,113600,253736970,5570,5530,5570,5530,120
20250407,113500,253072760,5530,5530,5530,5530,0
20250407,113400,253072760,5530,5530,5530,5530,180
20250407,113300,252077360,5530,5530,5530,5530,0
20250407,113200,252077360,5530,5530,5530,5530,0
20250407,113100,252077360,5530,5530,5530,5530,0
20250407,113000,252077360,5530,5530,5530,5530,0
20250407,112900,252077360,5530,5530,5530,5530,0
20250407,112800,252077360,5530,5530,5530,5530,0
20250407,112700,252077360,5530,5530,5530,5530,1
20250407,112600,252071830,5430,5430,5430,5430,0
20250407,112500,252071830,5430,5530,5530,5430,1023
20250407,112400,246480410,5530,5530,5530,5530,0
20250407,112300,246480410,5530,5530,5530,5530,27
20250407,112200,246331100,5550,5550,5550,5550,0
20250407,112100,246331100,5550,5550,5550,5550,15
20250407,112000,246247850,5530,5530,5530,5530,40
20250407,111900,246026650,5560,5570,5570,5560,184
20250407,111800,245003600,5560,5560,5560,5560,0
20250407,111700,245003600,5560,5560,5570,5560,452
20250407,111600,242490420,5550,5520,5550,5520,310
20250407,111500,240772680,5510,5510,5510,5510,39
20250407,111400,240557790,5510,5510,5510,5510,0
20250407,111300,240557790,5510,5510,5510,5510,2
20250407,111200,240546770,5510,5510,5510,5510,37
20250407,111100,240342900,5520,5520,5520,5520,92
20250407,111000,239835060,5510,5510,5510,5510,34
20250407,110900,239647720,5520,5520,5520,5520,0
20250407,110800,239647720,5520,5520,5520,5520,0
20250407,110700,239647720,5520,5510,5520,5510,51
20250407,110600,239366510,5510,5510,5510,5510,10
20250407,110500,239311410,5510,5500,5510,5500,2
20250407,110400,239300400,5510,5500,5510,5500,148
20250407,110300,238486320,5490,5490,5490,5490,26
20250407,110200,238343580,5490,5470,5490,5470,73
20250407,110100,237943670,5470,5470,5470,5470,0
20250407,110000,237943670,5470,5470,5470,5470,0
20250407,105900,237943670,5470,5470,5470,5470,2
20250407,105800,237932730,5470,5470,5470,5470,14
20250407,105700,237856150,5470,5470,5470,5470,0
20250407,105600,237856150,5470,5470,5470,5470,0
20250407,105500,237856150,5470,5470,5470,5470,0
20250407,105400,237856150,5470,5470,5470,5470,0
20250407,105300,237856150,5470,5470,5470,5470,133
20250407,105200,237128640,5470,5470,5470,5470,20
20250407,105100,237019240,5460,5460,5460,5460,0
20250407,105000,237019240,5460,5460,5460,5460,0
20250407,104900,237019240,5460,5470,5470,5460,128
20250407,104800,236319260,5500,5500,5500,5500,0
20250407,104700,236319260,5500,5500,5500,5500,0
20250407,104600,236319260,5500,5500,5500,5500,0
20250407,104500,236319260,5500,5500,5500,5500,20
20250407,104400,236209260,5500,5500,5500,5500,0
20250407,104300,236209260,5500,5500,5500,5500,0
20250407,104200,236209260,5500,5460,5500,5460,51
20250407,104100,235928890,5470,5470,5470,5470,0
20250407,104000,235928890,5470,5460,5470,5460,3
20250407,103900,235912490,5460,5460,5460,5460,1
20250407,103800,235907030,5480,5480,5480,5480,9
20250407,103700,235857710,5460,5470,5470,5460,105
20250407,103600,235284210,5460,5460,5460,5460,128
20250407,103500,234585330,5460,5460,5460,5460,0
20250407,103400,234585330,5460,5460,5460,5460,0
20250407,103300,234585330,5460,5420,5460,5420,303
20250407,103200,232932230,5430,5470,5470,5430,1467
20250407,103100,224963800,5470,5470,5470,5470,0
20250407,103000,224963800,5470,5470,5470,5470,50
20250407,102900,224690300,5470,5470,5470,5470,75
20250407,102800,224280050,5470,5470,5470,5470,0
20250407,102700,224280050,5470,5470,5470,5470,18
20250407,102600,224181590,5480,5470,5480,5470,352
20250407,102500,222255550,5470,5470,5470,5470,0
20250407,102400,222255550,5470,5470,5470,5470,0
20250407,102300,222255550,5470,5470,5470,5470,102
20250407,102200,221697610,5440,5440,5440,5440,1
20250407,102100,221692170,5470,5460,5470,5460,625
20250407,102000,218279290,5460,5460,5460,5460,0
20250407,101900,218279290,5460,5460,5460,5460,0
20250407,101800,218279290,5460,5460,5460,5460,0
20250407,101700,218279290,5460,5460,5460,5460,0
20250407,101600,218279290,5460,5460,5460,5460,0
20250407,101500,218279290,5460,5460,5460,5460,0
20250407,101400,218279290,5460,5460,5460,5460,0
20250407,101300,218279290,5460,5420,5460,5420,10
20250407,101200,218224780,5420,5430,5430,5420,60
20250407,101100,217899570,5420,5420,5420,5420,0
20250407,101000,217899570,5420,5420,5420,5420,100
20250407,100900,217357570,5420,5450,5450,5420,148
20250407,100800,216551000,5460,5460,5460,5460,6
20250407,100700,216518240,5420,5420,5420,5420,2
20250407,100600,216507400,5410,5460,5460,5410,42
20250407,100500,216279680,5460,5460,5460,5460,0
20250407,100400,216279680,5460,5460,5460,5460,0
20250407,100300,216279680,5460,5420,5460,5400,1500
20250407,100200,208143020,5440,5440,5440,5440,0
20250407,100100,208143020,5440,5440,5440,5440,0
20250407,100000,208143020,5440,5440,5440,5440,24
20250407,095900,208012460,5410,5420,5420,5410,14
20250407,095800,207936670,5410,5410,5410,5410,1
20250407,095700,207931260,5450,5440,5450,5400,2374
20250407,095600,195087120,5460,5460,5460,5460,3
20250407,095500,195070740,5460,5420,5460,5420,393
20250407,095400,192939240,5420,5430,5430,5420,332
20250407,095300,191139700,5440,5440,5440,5440,30
20250407,095200,190976500,5410,5420,5420,5410,95
20250407,095100,190462290,5420,5460,5460,5420,115
20250407,095000,189838950,5420,5440,5440,5410,2659
20250407,094900,175425120,5440,5470,5470,5440,291
20250407,094800,173841340,5450,5490,5490,5450,138
20250407,094700,173088610,5470,5470,5470,5470,0
20250407,094600,173088610,5470,5470,5470,5470,0
20250407,094500,173088610,5470,5480,5480,5470,128
20250407,094400,172387390,5470,5460,5470,5460,163
20250407,094300,171495800,5470,5490,5490,5470,181
20250407,094200,170503430,5490,5490,5490,5490,60
20250407,094100,170174030,5490,5470,5510,5470,116
20250407,094000,169536270,5450,5460,5460,5450,40
20250407,093900,169318230,5510,5460,5510,5450,579
20250407,093800,166157000,5460,5460,5460,5460,570
20250407,093700,163044800,5460,5470,5470,5460,740
20250407,093600,159000920,5490,5490,5500,5460,766
20250407,093500,154809630,5490,5490,5490,5490,0
20250407,093400,154809630,5490,5490,5490,5480,209
20250407,093300,153662260,5490,5560,5570,5490,102
20250407,093200,153100790,5580,5570,5580,5570,10
20250407,093100,153045000,5490,5490,5490,5490,10
20250407,093000,152990100,5490,5490,5490,5490,250
20250407,092900,151617600,5450,5450,5450,5450,338
20250407,092800,149775500,5450,5500,5500,5410,4536
20250407,092700,125061370,5520,5500,5520,5500,51
20250407,092600,124779870,5500,5520,5520,5500,50
20250407,092500,124504550,5520,5520,5520,5520,5
20250407,092400,124476950,5500,5520,5530,5500,994
20250407,092300,118993380,5540,5540,5540,5530,50
20250407,092200,118716580,5520,5560,5560,5520,1633
20250407,092100,109674930,5560,5560,5570,5560,787
20250407,092000,105298940,5560,5610,5610,5560,1604
20250407,091900,96322930,5640,5610,5640,5610,102
20250407,091800,95747710,5610,5620,5620,5610,304
20250407,091700,94042020,5610,5610,5610,5610,0
20250407,091600,94042020,5610,5610,5630,5600,2827
20250407,091500,78204860,5610,5630,5630,5610,665
20250407,091400,74471440,5620,5660,5660,5620,200
20250407,091300,73345170,5750,5750,5750,5750,0
20250407,091200,73345170,5750,5750,5750,5750,0
20250407,091100,73345170,5750,5750,5750,5750,0
20250407,091000,73345170,5750,5640,5750,5640,29
20250407,090900,73180510,5620,5620,5620,5620,0
20250407,090800,73180510,5620,5650,5650,5620,382
20250407,090700,71033020,5630,5630,5630,5630,86
20250407,090600,70548840,5620,5660,5660,5620,1633
20250407,090500,61341260,5660,5700,5700,5660,4436
20250407,090400,36125270,5700,5700,5700,5700,0
20250407,090300,36125270,5700,5710,5750,5700,725
20250407,090200,31965400,5710,5720,5720,5710,369
20250407,090100,29857870,5710,5700,5710,5700,109
20250407,090000,29236480,5700,5730,5790,5690,5112
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 201700 366067330 5380 5380 5380 5380 3660
3 20250407 201600 366067330 5380 5380 5380 5380 0
4 20250407 201500 366067330 5380 5380 5380 5380 0
5 20250407 201400 366067330 5380 5380 5380 5380 0
6 20250407 201300 366067330 5380 5380 5380 5380 0
7 20250407 201200 366067330 5380 5380 5380 5380 0
8 20250407 201100 366067330 5380 5380 5380 5380 0
9 20250407 201000 366067330 5380 5380 5380 5380 0
10 20250407 200900 366067330 5380 5380 5380 5380 0
11 20250407 200800 366067330 5380 5380 5380 5380 0
12 20250407 200700 366067330 5380 5380 5380 5380 0
13 20250407 200600 366067330 5380 5380 5380 5380 0
14 20250407 200500 366067330 5380 5380 5380 5380 0
15 20250407 200400 366067330 5380 5380 5380 5380 0
16 20250407 200300 366067330 5380 5380 5380 5380 0
17 20250407 200200 366067330 5380 5380 5380 5380 0
18 20250407 200100 366067330 5380 5380 5380 5380 0
19 20250407 200000 366067330 5380 5380 5380 5380 0
20 20250407 195900 366067330 5380 5380 5380 5380 0
21 20250407 195800 366067330 5380 5380 5380 5380 0
22 20250407 195700 366067330 5380 5380 5380 5380 0
23 20250407 195600 366067330 5380 5380 5380 5380 0
24 20250407 195500 366067330 5380 5380 5380 5380 0
25 20250407 195400 366067330 5380 5380 5380 5380 0
26 20250407 195300 366067330 5380 5380 5380 5380 0
27 20250407 195200 366067330 5380 5380 5380 5380 0
28 20250407 195100 366067330 5380 5380 5380 5380 0
29 20250407 195000 366067330 5380 5380 5380 5380 0
30 20250407 194900 366067330 5380 5380 5380 5380 0
31 20250407 194800 366067330 5380 5380 5380 5380 0
32 20250407 194700 366067330 5380 5380 5380 5380 3660
33 20250407 194600 366067330 5380 5380 5380 5380 0
34 20250407 194500 366067330 5380 5380 5380 5380 0
35 20250407 194400 366067330 5380 5380 5380 5380 0
36 20250407 194300 366067330 5380 5380 5380 5380 0
37 20250407 194200 366067330 5380 5380 5380 5380 0
38 20250407 194100 366067330 5380 5380 5380 5380 0
39 20250407 194000 366067330 5380 5380 5380 5380 0
40 20250407 193900 366067330 5380 5380 5380 5380 0
41 20250407 193800 366067330 5380 5380 5380 5380 0
42 20250407 193700 366067330 5380 5380 5380 5380 0
43 20250407 193600 366067330 5380 5380 5380 5380 0
44 20250407 193500 366067330 5380 5380 5380 5380 0
45 20250407 193400 366067330 5380 5380 5380 5380 0
46 20250407 193300 366067330 5380 5380 5380 5380 0
47 20250407 193200 366067330 5380 5380 5380 5380 0
48 20250407 193100 366067330 5380 5380 5380 5380 0
49 20250407 193000 366067330 5380 5380 5380 5380 0
50 20250407 192900 366067330 5380 5380 5380 5380 0
51 20250407 192800 366067330 5380 5380 5380 5380 0
52 20250407 192700 366067330 5380 5380 5380 5380 0
53 20250407 192600 366067330 5380 5380 5380 5380 0
54 20250407 192500 366067330 5380 5380 5380 5380 0
55 20250407 192400 366067330 5380 5380 5380 5380 0
56 20250407 192300 366067330 5380 5380 5380 5380 0
57 20250407 192200 366067330 5380 5380 5380 5380 0
58 20250407 192100 366067330 5380 5380 5380 5380 0
59 20250407 192000 366067330 5380 5380 5380 5380 0
60 20250407 191900 366067330 5380 5380 5380 5380 0
61 20250407 191800 366067330 5380 5380 5380 5380 0
62 20250407 191700 366067330 5380 5380 5380 5380 3660
63 20250407 191600 366067330 5380 5380 5380 5380 0
64 20250407 191500 366067330 5380 5380 5380 5380 0
65 20250407 191400 366067330 5380 5380 5380 5380 0
66 20250407 191300 366067330 5380 5380 5380 5380 0
67 20250407 191200 366067330 5380 5380 5380 5380 0
68 20250407 191100 366067330 5380 5380 5380 5380 0
69 20250407 191000 366067330 5380 5380 5380 5380 0
70 20250407 190900 366067330 5380 5380 5380 5380 0
71 20250407 190800 366067330 5380 5380 5380 5380 0
72 20250407 190700 366067330 5380 5380 5380 5380 0
73 20250407 190600 366067330 5380 5380 5380 5380 0
74 20250407 190500 366067330 5380 5380 5380 5380 0
75 20250407 190400 366067330 5380 5380 5380 5380 0
76 20250407 190300 366067330 5380 5380 5380 5380 0
77 20250407 190200 366067330 5380 5380 5380 5380 0
78 20250407 190100 366067330 5380 5380 5380 5380 0
79 20250407 190000 366067330 5380 5380 5380 5380 0
80 20250407 185900 366067330 5380 5380 5380 5380 0
81 20250407 185800 366067330 5380 5380 5380 5380 0
82 20250407 185700 366067330 5380 5380 5380 5380 0
83 20250407 185600 366067330 5380 5380 5380 5380 0
84 20250407 185500 366067330 5380 5380 5380 5380 0
85 20250407 185400 366067330 5380 5380 5380 5380 0
86 20250407 185300 366067330 5380 5380 5380 5380 0
87 20250407 185200 366067330 5380 5380 5380 5380 0
88 20250407 185100 366067330 5380 5380 5380 5380 0
89 20250407 185000 366067330 5380 5380 5380 5380 0
90 20250407 184900 366067330 5380 5380 5380 5380 0
91 20250407 184800 366067330 5380 5380 5380 5380 0
92 20250407 184700 366067330 5380 5380 5380 5380 3660
93 20250407 184600 366067330 5380 5380 5380 5380 0
94 20250407 184500 366067330 5380 5380 5380 5380 0
95 20250407 184400 366067330 5380 5380 5380 5380 0
96 20250407 184300 366067330 5380 5380 5380 5380 0
97 20250407 184200 366067330 5380 5380 5380 5380 0
98 20250407 184100 366067330 5380 5380 5380 5380 0
99 20250407 184000 366067330 5380 5380 5380 5380 0
100 20250407 183900 366067330 5380 5380 5380 5380 0
101 20250407 183800 366067330 5380 5380 5380 5380 0
102 20250407 183700 366067330 5380 5380 5380 5380 0
103 20250407 183600 366067330 5380 5380 5380 5380 0
104 20250407 183500 366067330 5380 5380 5380 5380 0
105 20250407 183400 366067330 5380 5380 5380 5380 0
106 20250407 183300 366067330 5380 5380 5380 5380 0
107 20250407 183200 366067330 5380 5380 5380 5380 0
108 20250407 183100 366067330 5380 5380 5380 5380 0
109 20250407 183000 366067330 5380 5380 5380 5380 0
110 20250407 182900 366067330 5380 5380 5380 5380 0
111 20250407 182800 366067330 5380 5380 5380 5380 0
112 20250407 182700 366067330 5380 5380 5380 5380 0
113 20250407 182600 366067330 5380 5380 5380 5380 0
114 20250407 182500 366067330 5380 5380 5380 5380 0
115 20250407 182400 366067330 5380 5380 5380 5380 0
116 20250407 182300 366067330 5380 5380 5380 5380 0
117 20250407 182200 366067330 5380 5380 5380 5380 0
118 20250407 182100 366067330 5380 5380 5380 5380 0
119 20250407 182000 366067330 5380 5380 5380 5380 0
120 20250407 181900 366067330 5380 5380 5380 5380 0
121 20250407 181800 366067330 5380 5380 5380 5380 0
122 20250407 181700 366067330 5380 5380 5380 5380 3660
123 20250407 181600 366067330 5380 5380 5380 5380 0
124 20250407 181500 366067330 5380 5380 5380 5380 0
125 20250407 181400 366067330 5380 5380 5380 5380 0
126 20250407 181300 366067330 5380 5380 5380 5380 0
127 20250407 181200 366067330 5380 5380 5380 5380 0
128 20250407 181100 366067330 5380 5380 5380 5380 0
129 20250407 181000 366067330 5380 5380 5380 5380 0
130 20250407 180900 366067330 5380 5380 5380 5380 0
131 20250407 180800 366067330 5380 5380 5380 5380 0
132 20250407 180700 366067330 5380 5380 5380 5380 0
133 20250407 180600 366067330 5380 5380 5380 5380 0
134 20250407 180500 366067330 5380 5380 5380 5380 0
135 20250407 180400 366067330 5380 5380 5380 5380 0
136 20250407 180300 366067330 5380 5380 5380 5380 0
137 20250407 180200 366067330 5380 5380 5380 5380 0
138 20250407 180100 366067330 5380 5380 5380 5380 0
139 20250407 180000 366067330 5380 5380 5380 5380 0
140 20250407 175900 366067330 5380 5380 5380 5380 0
141 20250407 175800 366067330 5380 5380 5380 5380 0
142 20250407 175700 366067330 5380 5380 5380 5380 0
143 20250407 175600 366067330 5380 5380 5380 5380 0
144 20250407 175500 366067330 5380 5380 5380 5380 0
145 20250407 175400 366067330 5380 5380 5380 5380 0
146 20250407 175300 366067330 5380 5380 5380 5380 0
147 20250407 175200 366067330 5380 5380 5380 5380 0
148 20250407 175100 366067330 5380 5380 5380 5380 0
149 20250407 175000 366067330 5380 5380 5380 5380 0
150 20250407 174900 366067330 5380 5380 5380 5380 0
151 20250407 174800 366067330 5380 5380 5380 5380 0
152 20250407 174700 366067330 5380 5380 5380 5380 3660
153 20250407 174600 366067330 5380 5380 5380 5380 0
154 20250407 174500 366067330 5380 5380 5380 5380 0
155 20250407 174400 366067330 5380 5380 5380 5380 0
156 20250407 174300 366067330 5380 5380 5380 5380 0
157 20250407 174200 366067330 5380 5380 5380 5380 0
158 20250407 174100 366067330 5380 5380 5380 5380 0
159 20250407 174000 366067330 5380 5380 5380 5380 0
160 20250407 173900 366067330 5380 5380 5380 5380 0
161 20250407 173800 366067330 5380 5380 5380 5380 0
162 20250407 173700 366067330 5380 5380 5380 5380 0
163 20250407 173600 366067330 5380 5380 5380 5380 0
164 20250407 173500 366067330 5380 5380 5380 5380 0
165 20250407 173400 366067330 5380 5380 5380 5380 0
166 20250407 173300 366067330 5380 5380 5380 5380 0
167 20250407 173200 366067330 5380 5380 5380 5380 0
168 20250407 173100 366067330 5380 5380 5380 5380 0
169 20250407 173000 366067330 5380 5380 5380 5380 0
170 20250407 172900 366067330 5380 5380 5380 5380 0
171 20250407 172800 366067330 5380 5380 5380 5380 0
172 20250407 172700 366067330 5380 5380 5380 5380 0
173 20250407 172600 366067330 5380 5380 5380 5380 0
174 20250407 172500 366067330 5380 5380 5380 5380 0
175 20250407 172400 366067330 5380 5380 5380 5380 0
176 20250407 172300 366067330 5380 5380 5380 5380 0
177 20250407 172200 366067330 5380 5380 5380 5380 0
178 20250407 172100 366067330 5380 5380 5380 5380 0
179 20250407 172000 366067330 5380 5380 5380 5380 0
180 20250407 171900 366067330 5380 5380 5380 5380 0
181 20250407 171800 366067330 5380 5380 5380 5380 0
182 20250407 171700 366067330 5380 5380 5380 5380 3660
183 20250407 171600 366067330 5380 5380 5380 5380 0
184 20250407 171500 366067330 5380 5380 5380 5380 0
185 20250407 171400 366067330 5380 5380 5380 5380 0
186 20250407 171300 366067330 5380 5380 5380 5380 0
187 20250407 171200 366067330 5380 5380 5380 5380 0
188 20250407 171100 366067330 5380 5380 5380 5380 0
189 20250407 171000 366067330 5380 5380 5380 5380 0
190 20250407 170900 366067330 5380 5380 5380 5380 0
191 20250407 170800 366067330 5380 5380 5380 5380 0
192 20250407 170700 366067330 5380 5380 5380 5380 0
193 20250407 170600 366067330 5380 5380 5380 5380 0
194 20250407 170500 366067330 5380 5380 5380 5380 0
195 20250407 170400 366067330 5380 5380 5380 5380 0
196 20250407 170300 366067330 5380 5380 5380 5380 0
197 20250407 170200 366067330 5380 5380 5380 5380 0
198 20250407 170100 366067330 5380 5380 5380 5380 0
199 20250407 170000 366067330 5380 5380 5380 5380 0
200 20250407 165900 366067330 5380 5380 5380 5380 0
201 20250407 165800 366067330 5380 5380 5380 5380 0
202 20250407 165700 366067330 5380 5380 5380 5380 0
203 20250407 165600 366067330 5380 5380 5380 5380 0
204 20250407 165500 366067330 5380 5380 5380 5380 0
205 20250407 165400 366067330 5380 5380 5380 5380 0
206 20250407 165300 366067330 5380 5380 5380 5380 0
207 20250407 165200 366067330 5380 5380 5380 5380 0
208 20250407 165100 366067330 5380 5380 5380 5380 0
209 20250407 165000 366067330 5380 5380 5380 5380 0
210 20250407 164900 366067330 5380 5380 5380 5380 0
211 20250407 164800 366067330 5380 5380 5380 5380 0
212 20250407 164700 366067330 5380 5380 5380 5380 3660
213 20250407 164600 366067330 5380 5380 5380 5380 0
214 20250407 164500 366067330 5380 5380 5380 5380 0
215 20250407 164400 366067330 5380 5380 5380 5380 0
216 20250407 164300 366067330 5380 5380 5380 5380 0
217 20250407 164200 366067330 5380 5380 5380 5380 0
218 20250407 164100 366067330 5380 5380 5380 5380 0
219 20250407 164000 366067330 5380 5380 5380 5380 0
220 20250407 163900 366067330 5380 5380 5380 5380 0
221 20250407 163800 366067330 5380 5380 5380 5380 0
222 20250407 163700 366067330 5380 5380 5380 5380 0
223 20250407 163600 366067330 5380 5380 5380 5380 0
224 20250407 163500 366067330 5380 5380 5380 5380 0
225 20250407 163400 366067330 5380 5380 5380 5380 0
226 20250407 163300 366067330 5380 5380 5380 5380 0
227 20250407 163200 366067330 5380 5380 5380 5380 0
228 20250407 163100 366067330 5380 5380 5380 5380 0
229 20250407 163000 366067330 5380 5380 5380 5380 0
230 20250407 162900 366067330 5380 5380 5380 5380 0
231 20250407 162800 366067330 5380 5380 5380 5380 0
232 20250407 162700 366067330 5380 5380 5380 5380 0
233 20250407 162600 366067330 5380 5380 5380 5380 0
234 20250407 162500 366067330 5380 5380 5380 5380 0
235 20250407 162400 366067330 5380 5380 5380 5380 0
236 20250407 162300 366067330 5380 5380 5380 5380 0
237 20250407 162200 366067330 5380 5380 5380 5380 0
238 20250407 162100 366067330 5380 5380 5380 5380 0
239 20250407 162000 366067330 5380 5380 5380 5380 0
240 20250407 161900 366067330 5380 5380 5380 5380 0
241 20250407 161800 366067330 5380 5380 5380 5380 0
242 20250407 161700 366067330 5380 5380 5380 5380 3660
243 20250407 161600 366067330 5380 5380 5380 5380 0
244 20250407 161500 366067330 5380 5380 5380 5380 0
245 20250407 161400 366067330 5380 5380 5380 5380 0
246 20250407 161300 366067330 5380 5380 5380 5380 0
247 20250407 161200 366067330 5380 5380 5380 5380 0
248 20250407 161100 366067330 5380 5380 5380 5380 0
249 20250407 161000 366067330 5380 5380 5380 5380 0
250 20250407 160900 366067330 5380 5380 5380 5380 0
251 20250407 160800 366067330 5380 5380 5380 5380 0
252 20250407 160700 366067330 5380 5380 5380 5380 0
253 20250407 160600 366067330 5380 5380 5380 5380 0
254 20250407 160500 366067330 5380 5380 5380 5380 0
255 20250407 160400 366067330 5380 5380 5380 5380 0
256 20250407 160300 366067330 5380 5380 5380 5380 0
257 20250407 160200 366067330 5380 5380 5380 5380 0
258 20250407 160100 366067330 5380 5380 5380 5380 0
259 20250407 160000 366067330 5380 5380 5380 5380 0
260 20250407 155900 366067330 5380 5380 5380 5380 0
261 20250407 155800 366067330 5380 5380 5380 5380 0
262 20250407 155700 366067330 5380 5380 5380 5380 0
263 20250407 155600 366067330 5380 5380 5380 5380 0
264 20250407 155500 366067330 5380 5380 5380 5380 0
265 20250407 155400 366067330 5380 5380 5380 5380 0
266 20250407 155300 366067330 5380 5380 5380 5380 0
267 20250407 155200 366067330 5380 5380 5380 5380 0
268 20250407 155100 366067330 5380 5380 5380 5380 0
269 20250407 155000 366067330 5380 5380 5380 5380 0
270 20250407 154900 366067330 5380 5380 5380 5380 0
271 20250407 154800 366067330 5380 5380 5380 5380 0
272 20250407 154700 366067330 5380 5380 5380 5380 3660
273 20250407 154600 366067330 5380 5380 5380 5380 0
274 20250407 154500 366067330 5380 5380 5380 5380 0
275 20250407 154400 366067330 5380 5380 5380 5380 0
276 20250407 154300 366067330 5380 5380 5380 5380 0
277 20250407 154200 366067330 5380 5380 5380 5380 0
278 20250407 154100 366067330 5380 5380 5380 5380 0
279 20250407 154000 366067330 5380 5380 5380 5380 0
280 20250407 153900 366067330 5380 5380 5380 5380 0
281 20250407 153800 366067330 5380 5380 5380 5380 0
282 20250407 153700 366067330 5380 5380 5380 5380 0
283 20250407 153600 366067330 5380 5380 5380 5380 0
284 20250407 153500 366067330 5380 5380 5380 5380 0
285 20250407 153400 366067330 5380 5380 5380 5380 0
286 20250407 153300 366067330 5380 5380 5380 5380 0
287 20250407 153200 366067330 5380 5380 5380 5380 0
288 20250407 153100 366067330 5380 5380 5380 5380 0
289 20250407 153000 366067330 5380 5380 5380 5380 3660
290 20250407 152900 346376530 5420 5420 5420 5420 0
291 20250407 152800 346376530 5420 5420 5420 5420 0
292 20250407 152700 346376530 5420 5420 5420 5420 0
293 20250407 152600 346376530 5420 5420 5420 5420 0
294 20250407 152500 346376530 5420 5420 5420 5420 0
295 20250407 152400 346376530 5420 5420 5420 5420 0
296 20250407 152300 346376530 5420 5420 5420 5420 0
297 20250407 152200 346376530 5420 5420 5420 5420 0
298 20250407 152100 346376530 5420 5420 5420 5420 0
299 20250407 152000 346376530 5420 5420 5420 5420 0
300 20250407 151900 346376530 5420 5420 5420 5420 6
301 20250407 151800 346344010 5440 5440 5440 5440 9
302 20250407 151700 346295050 5440 5440 5440 5440 0
303 20250407 151600 346295050 5440 5440 5440 5440 185
304 20250407 151500 345288650 5440 5420 5440 5420 36
305 20250407 151400 345093190 5420 5420 5420 5420 3
306 20250407 151300 345076930 5410 5425 5430 5410 1082
307 20250407 151200 339217770 5420 5430 5440 5410 2581
308 20250407 151100 325222050 5440 5450 5450 5440 45
309 20250407 151000 324977160 5470 5460 5470 5460 5
310 20250407 150900 324949850 5440 5470 5470 5440 99
311 20250407 150800 324411260 5440 5460 5460 5440 400
312 20250407 150700 322231840 5460 5460 5460 5460 0
313 20250407 150600 322231840 5460 5460 5460 5460 70
314 20250407 150500 321849640 5470 5470 5470 5470 10
315 20250407 150400 321794940 5480 5480 5480 5480 100
316 20250407 150300 321246940 5480 5480 5480 5480 4
317 20250407 150200 321225020 5480 5480 5480 5480 363
318 20250407 150100 319235780 5460 5470 5470 5460 101
319 20250407 150000 318683320 5460 5450 5460 5450 66
320 20250407 145900 318323610 5480 5480 5480 5480 0
321 20250407 145800 318323610 5480 5480 5480 5480 0
322 20250407 145700 318323610 5480 5460 5480 5450 421
323 20250407 145600 316028230 5470 5470 5470 5470 0
324 20250407 145500 316028230 5470 5470 5470 5470 70
325 20250407 145400 315645330 5480 5480 5480 5480 50
326 20250407 145300 315371330 5480 5480 5480 5480 16
327 20250407 145200 315283650 5470 5470 5470 5470 0
328 20250407 145100 315283650 5470 5470 5470 5470 110
329 20250407 145000 314681950 5480 5480 5480 5480 24
330 20250407 144900 314550430 5490 5490 5500 5490 31
331 20250407 144800 314380230 5500 5500 5500 5500 0
332 20250407 144700 314380230 5500 5500 5500 5500 100
333 20250407 144600 313830230 5500 5500 5500 5500 0
334 20250407 144500 313830230 5500 5500 5500 5500 0
335 20250407 144400 313830230 5500 5500 5500 5500 0
336 20250407 144300 313830230 5500 5500 5500 5500 0
337 20250407 144200 313830230 5500 5490 5500 5490 500
338 20250407 144100 311082100 5480 5480 5480 5480 0
339 20250407 144000 311082100 5480 5480 5480 5480 3
340 20250407 143900 311065660 5500 5500 5500 5500 232
341 20250407 143800 309789660 5480 5480 5480 5480 0
342 20250407 143700 309789660 5480 5500 5500 5480 4
343 20250407 143600 309767700 5470 5470 5470 5470 0
344 20250407 143500 309767700 5470 5470 5470 5470 25
345 20250407 143400 309630950 5470 5470 5470 5470 0
346 20250407 143300 309630950 5470 5470 5470 5470 36
347 20250407 143200 309434030 5500 5490 5500 5490 2
348 20250407 143100 309423040 5470 5470 5470 5470 3
349 20250407 143000 309406630 5500 5500 5500 5500 10
350 20250407 142900 309351630 5500 5500 5500 5500 300
351 20250407 142800 307701630 5500 5500 5500 5500 0
352 20250407 142700 307701630 5500 5500 5500 5500 0
353 20250407 142600 307701630 5500 5500 5500 5500 0
354 20250407 142500 307701630 5500 5500 5500 5500 0
355 20250407 142400 307701630 5500 5500 5500 5500 0
356 20250407 142300 307701630 5500 5500 5500 5500 0
357 20250407 142200 307701630 5500 5500 5500 5500 0
358 20250407 142100 307701630 5500 5500 5500 5460 1020
359 20250407 142000 302091710 5500 5500 5500 5500 120
360 20250407 141900 301431710 5490 5480 5490 5480 45
361 20250407 141800 301184680 5460 5460 5460 5460 0
362 20250407 141700 301184680 5460 5490 5490 5460 6
363 20250407 141600 301151770 5490 5490 5490 5490 1
364 20250407 141500 301146280 5490 5490 5490 5490 0
365 20250407 141400 301146280 5490 5490 5490 5490 0
366 20250407 141300 301146280 5490 5490 5490 5490 0
367 20250407 141200 301146280 5490 5490 5490 5490 0
368 20250407 141100 301146280 5490 5490 5490 5490 39
369 20250407 141000 300932170 5490 5490 5490 5490 0
370 20250407 140900 300932170 5490 5490 5490 5490 0
371 20250407 140800 300932170 5490 5450 5490 5450 11
372 20250407 140700 300872180 5480 5480 5480 5480 255
373 20250407 140600 299474780 5450 5450 5450 5450 40
374 20250407 140500 299256780 5480 5480 5480 5480 0
375 20250407 140400 299256780 5480 5480 5480 5480 0
376 20250407 140300 299256780 5480 5480 5480 5480 1
377 20250407 140200 299251300 5450 5450 5450 5450 48
378 20250407 140100 298989700 5500 5500 5500 5500 0
379 20250407 140000 298989700 5500 5500 5500 5500 0
380 20250407 135900 298989700 5500 5500 5500 5500 1
381 20250407 135800 298984200 5440 5460 5460 5440 1000
382 20250407 135700 293528840 5500 5500 5500 5500 0
383 20250407 135600 293528840 5500 5500 5500 5500 0
384 20250407 135500 293528840 5500 5500 5500 5500 0
385 20250407 135400 293528840 5500 5500 5500 5500 0
386 20250407 135300 293528840 5500 5500 5500 5500 1
387 20250407 135200 293523340 5460 5460 5460 5460 10
388 20250407 135100 293468740 5460 5460 5460 5460 490
389 20250407 135000 290793340 5500 5500 5500 5500 0
390 20250407 134900 290793340 5500 5500 5500 5500 0
391 20250407 134800 290793340 5500 5500 5500 5500 0
392 20250407 134700 290793340 5500 5500 5500 5500 0
393 20250407 134600 290793340 5500 5500 5500 5500 0
394 20250407 134500 290793340 5500 5500 5500 5500 0
395 20250407 134400 290793340 5500 5500 5500 5500 0
396 20250407 134300 290793340 5500 5500 5500 5500 0
397 20250407 134200 290793340 5500 5500 5500 5500 1
398 20250407 134100 290787840 5460 5460 5460 5460 0
399 20250407 134000 290787840 5460 5460 5460 5460 36
400 20250407 133900 290591280 5500 5500 5500 5500 0
401 20250407 133800 290591280 5500 5500 5500 5450 701
402 20250407 133700 286754940 5500 5500 5500 5500 32
403 20250407 133600 286578940 5500 5500 5500 5500 0
404 20250407 133500 286578940 5500 5500 5500 5500 59
405 20250407 133400 286254440 5500 5500 5500 5500 1
406 20250407 133300 286248940 5490 5490 5490 5490 30
407 20250407 133200 286084240 5480 5480 5480 5480 0
408 20250407 133100 286084240 5480 5480 5480 5480 0
409 20250407 133000 286084240 5480 5480 5480 5480 1
410 20250407 132900 286078760 5480 5480 5480 5480 2
411 20250407 132800 286067800 5480 5480 5480 5480 18
412 20250407 132700 285969160 5470 5470 5470 5470 0
413 20250407 132600 285969160 5470 5470 5470 5470 73
414 20250407 132500 285569850 5470 5450 5470 5450 67
415 20250407 132400 285203680 5450 5450 5450 5450 101
416 20250407 132300 284653230 5430 5430 5430 5430 0
417 20250407 132200 284653230 5430 5430 5430 5430 0
418 20250407 132100 284653230 5430 5430 5430 5430 0
419 20250407 132000 284653230 5430 5440 5440 5430 75
420 20250407 131900 284245460 5430 5520 5520 5430 1863
421 20250407 131800 274105520 5470 5470 5470 5470 0
422 20250407 131700 274105520 5470 5470 5470 5470 0
423 20250407 131600 274105520 5470 5470 5470 5470 10
424 20250407 131500 274050820 5470 5470 5470 5470 20
425 20250407 131400 273941420 5510 5510 5510 5510 0
426 20250407 131300 273941420 5510 5510 5510 5510 0
427 20250407 131200 273941420 5510 5510 5510 5510 0
428 20250407 131100 273941420 5510 5510 5510 5510 0
429 20250407 131000 273941420 5510 5510 5510 5510 0
430 20250407 130900 273941420 5510 5510 5510 5510 0
431 20250407 130800 273941420 5510 5510 5510 5510 0
432 20250407 130700 273941420 5510 5510 5510 5510 0
433 20250407 130600 273941420 5510 5510 5510 5510 1
434 20250407 130500 273935910 5460 5460 5460 5460 0
435 20250407 130400 273935910 5460 5460 5460 5460 0
436 20250407 130300 273935910 5460 5460 5460 5460 0
437 20250407 130200 273935910 5460 5490 5520 5460 540
438 20250407 130100 270960110 5470 5470 5470 5470 0
439 20250407 130000 270960110 5470 5470 5470 5470 0
440 20250407 125900 270960110 5470 5470 5470 5470 0
441 20250407 125800 270960110 5470 5470 5470 5470 50
442 20250407 125700 270686610 5470 5470 5470 5470 0
443 20250407 125600 270686610 5470 5480 5480 5470 250
444 20250407 125500 269319080 5480 5480 5480 5480 200
445 20250407 125400 268223080 5480 5480 5480 5480 0
446 20250407 125300 268223080 5480 5480 5480 5480 117
447 20250407 125200 267581920 5490 5490 5490 5490 647
448 20250407 125100 264029890 5490 5490 5490 5490 0
449 20250407 125000 264029890 5490 5490 5490 5490 0
450 20250407 124900 264029890 5490 5490 5490 5490 0
451 20250407 124800 264029890 5490 5490 5490 5490 0
452 20250407 124700 264029890 5490 5490 5490 5490 0
453 20250407 124600 264029890 5490 5490 5490 5490 0
454 20250407 124500 264029890 5490 5490 5490 5490 100
455 20250407 124400 263480890 5490 5490 5490 5490 0
456 20250407 124300 263480890 5490 5490 5490 5490 0
457 20250407 124200 263480890 5490 5490 5490 5490 120
458 20250407 124100 262822090 5500 5500 5500 5500 0
459 20250407 124000 262822090 5500 5500 5500 5500 0
460 20250407 123900 262822090 5500 5500 5500 5500 0
461 20250407 123800 262822090 5500 5500 5500 5500 40
462 20250407 123700 262602090 5530 5530 5530 5530 0
463 20250407 123600 262602090 5530 5530 5530 5530 0
464 20250407 123500 262602090 5530 5530 5530 5530 0
465 20250407 123400 262602090 5530 5530 5530 5530 0
466 20250407 123300 262602090 5530 5530 5530 5530 0
467 20250407 123200 262602090 5530 5530 5530 5530 542
468 20250407 123100 259604830 5530 5530 5530 5530 0
469 20250407 123000 259604830 5530 5530 5530 5530 0
470 20250407 122900 259604830 5530 5530 5530 5530 0
471 20250407 122800 259604830 5530 5530 5530 5530 20
472 20250407 122700 259494230 5530 5530 5530 5530 2
473 20250407 122600 259483170 5530 5530 5530 5530 0
474 20250407 122500 259483170 5530 5530 5530 5530 0
475 20250407 122400 259483170 5530 5530 5530 5530 0
476 20250407 122300 259483170 5530 5530 5530 5530 0
477 20250407 122200 259483170 5530 5530 5530 5530 1
478 20250407 122100 259477640 5500 5500 5500 5500 0
479 20250407 122000 259477640 5500 5500 5500 5500 101
480 20250407 121900 258922140 5510 5510 5510 5510 40
481 20250407 121800 258701740 5510 5510 5510 5510 0
482 20250407 121700 258701740 5510 5510 5510 5510 0
483 20250407 121600 258701740 5510 5510 5510 5510 0
484 20250407 121500 258701740 5510 5510 5510 5510 0
485 20250407 121400 258701740 5510 5510 5510 5510 0
486 20250407 121300 258701740 5510 5510 5510 5510 40
487 20250407 121200 258481340 5550 5550 5550 5550 0
488 20250407 121100 258481340 5550 5550 5550 5550 0
489 20250407 121000 258481340 5550 5550 5550 5550 0
490 20250407 120900 258481340 5550 5550 5550 5550 20
491 20250407 120800 258370340 5550 5550 5550 5550 0
492 20250407 120700 258370340 5550 5550 5550 5550 50
493 20250407 120600 258092840 5560 5560 5560 5560 0
494 20250407 120500 258092840 5560 5560 5560 5560 0
495 20250407 120400 258092840 5560 5560 5560 5560 0
496 20250407 120300 258092840 5560 5560 5560 5560 0
497 20250407 120200 258092840 5560 5560 5560 5560 0
498 20250407 120100 258092840 5560 5560 5560 5560 0
499 20250407 120000 258092840 5560 5560 5560 5560 0
500 20250407 115900 258092840 5560 5530 5560 5530 6
501 20250407 115800 258059570 5510 5510 5510 5510 2
502 20250407 115700 258048550 5510 5510 5510 5510 100
503 20250407 115600 257497550 5510 5530 5530 5510 40
504 20250407 115500 257276950 5530 5530 5530 5530 0
505 20250407 115400 257276950 5530 5530 5530 5530 0
506 20250407 115300 257276950 5530 5530 5530 5530 0
507 20250407 115200 257276950 5530 5530 5530 5530 0
508 20250407 115100 257276950 5530 5530 5530 5530 0
509 20250407 115000 257276950 5530 5530 5530 5530 19
510 20250407 114900 257171880 5530 5530 5530 5530 1
511 20250407 114800 257166350 5510 5510 5510 5510 0
512 20250407 114700 257166350 5510 5540 5540 5510 33
513 20250407 114600 256983620 5510 5510 5510 5510 2
514 20250407 114500 256972600 5510 5510 5510 5510 100
515 20250407 114400 256421600 5490 5490 5490 5490 0
516 20250407 114300 256421600 5490 5490 5490 5490 0
517 20250407 114200 256421600 5490 5490 5490 5490 182
518 20250407 114100 255422420 5550 5550 5550 5550 6
519 20250407 114000 255389120 5550 5550 5550 5550 0
520 20250407 113900 255389120 5550 5550 5550 5550 0
521 20250407 113800 255389120 5550 5510 5550 5470 41
522 20250407 113700 255164160 5510 5510 5520 5510 259
523 20250407 113600 253736970 5570 5530 5570 5530 120
524 20250407 113500 253072760 5530 5530 5530 5530 0
525 20250407 113400 253072760 5530 5530 5530 5530 180
526 20250407 113300 252077360 5530 5530 5530 5530 0
527 20250407 113200 252077360 5530 5530 5530 5530 0
528 20250407 113100 252077360 5530 5530 5530 5530 0
529 20250407 113000 252077360 5530 5530 5530 5530 0
530 20250407 112900 252077360 5530 5530 5530 5530 0
531 20250407 112800 252077360 5530 5530 5530 5530 0
532 20250407 112700 252077360 5530 5530 5530 5530 1
533 20250407 112600 252071830 5430 5430 5430 5430 0
534 20250407 112500 252071830 5430 5530 5530 5430 1023
535 20250407 112400 246480410 5530 5530 5530 5530 0
536 20250407 112300 246480410 5530 5530 5530 5530 27
537 20250407 112200 246331100 5550 5550 5550 5550 0
538 20250407 112100 246331100 5550 5550 5550 5550 15
539 20250407 112000 246247850 5530 5530 5530 5530 40
540 20250407 111900 246026650 5560 5570 5570 5560 184
541 20250407 111800 245003600 5560 5560 5560 5560 0
542 20250407 111700 245003600 5560 5560 5570 5560 452
543 20250407 111600 242490420 5550 5520 5550 5520 310
544 20250407 111500 240772680 5510 5510 5510 5510 39
545 20250407 111400 240557790 5510 5510 5510 5510 0
546 20250407 111300 240557790 5510 5510 5510 5510 2
547 20250407 111200 240546770 5510 5510 5510 5510 37
548 20250407 111100 240342900 5520 5520 5520 5520 92
549 20250407 111000 239835060 5510 5510 5510 5510 34
550 20250407 110900 239647720 5520 5520 5520 5520 0
551 20250407 110800 239647720 5520 5520 5520 5520 0
552 20250407 110700 239647720 5520 5510 5520 5510 51
553 20250407 110600 239366510 5510 5510 5510 5510 10
554 20250407 110500 239311410 5510 5500 5510 5500 2
555 20250407 110400 239300400 5510 5500 5510 5500 148
556 20250407 110300 238486320 5490 5490 5490 5490 26
557 20250407 110200 238343580 5490 5470 5490 5470 73
558 20250407 110100 237943670 5470 5470 5470 5470 0
559 20250407 110000 237943670 5470 5470 5470 5470 0
560 20250407 105900 237943670 5470 5470 5470 5470 2
561 20250407 105800 237932730 5470 5470 5470 5470 14
562 20250407 105700 237856150 5470 5470 5470 5470 0
563 20250407 105600 237856150 5470 5470 5470 5470 0
564 20250407 105500 237856150 5470 5470 5470 5470 0
565 20250407 105400 237856150 5470 5470 5470 5470 0
566 20250407 105300 237856150 5470 5470 5470 5470 133
567 20250407 105200 237128640 5470 5470 5470 5470 20
568 20250407 105100 237019240 5460 5460 5460 5460 0
569 20250407 105000 237019240 5460 5460 5460 5460 0
570 20250407 104900 237019240 5460 5470 5470 5460 128
571 20250407 104800 236319260 5500 5500 5500 5500 0
572 20250407 104700 236319260 5500 5500 5500 5500 0
573 20250407 104600 236319260 5500 5500 5500 5500 0
574 20250407 104500 236319260 5500 5500 5500 5500 20
575 20250407 104400 236209260 5500 5500 5500 5500 0
576 20250407 104300 236209260 5500 5500 5500 5500 0
577 20250407 104200 236209260 5500 5460 5500 5460 51
578 20250407 104100 235928890 5470 5470 5470 5470 0
579 20250407 104000 235928890 5470 5460 5470 5460 3
580 20250407 103900 235912490 5460 5460 5460 5460 1
581 20250407 103800 235907030 5480 5480 5480 5480 9
582 20250407 103700 235857710 5460 5470 5470 5460 105
583 20250407 103600 235284210 5460 5460 5460 5460 128
584 20250407 103500 234585330 5460 5460 5460 5460 0
585 20250407 103400 234585330 5460 5460 5460 5460 0
586 20250407 103300 234585330 5460 5420 5460 5420 303
587 20250407 103200 232932230 5430 5470 5470 5430 1467
588 20250407 103100 224963800 5470 5470 5470 5470 0
589 20250407 103000 224963800 5470 5470 5470 5470 50
590 20250407 102900 224690300 5470 5470 5470 5470 75
591 20250407 102800 224280050 5470 5470 5470 5470 0
592 20250407 102700 224280050 5470 5470 5470 5470 18
593 20250407 102600 224181590 5480 5470 5480 5470 352
594 20250407 102500 222255550 5470 5470 5470 5470 0
595 20250407 102400 222255550 5470 5470 5470 5470 0
596 20250407 102300 222255550 5470 5470 5470 5470 102
597 20250407 102200 221697610 5440 5440 5440 5440 1
598 20250407 102100 221692170 5470 5460 5470 5460 625
599 20250407 102000 218279290 5460 5460 5460 5460 0
600 20250407 101900 218279290 5460 5460 5460 5460 0
601 20250407 101800 218279290 5460 5460 5460 5460 0
602 20250407 101700 218279290 5460 5460 5460 5460 0
603 20250407 101600 218279290 5460 5460 5460 5460 0
604 20250407 101500 218279290 5460 5460 5460 5460 0
605 20250407 101400 218279290 5460 5460 5460 5460 0
606 20250407 101300 218279290 5460 5420 5460 5420 10
607 20250407 101200 218224780 5420 5430 5430 5420 60
608 20250407 101100 217899570 5420 5420 5420 5420 0
609 20250407 101000 217899570 5420 5420 5420 5420 100
610 20250407 100900 217357570 5420 5450 5450 5420 148
611 20250407 100800 216551000 5460 5460 5460 5460 6
612 20250407 100700 216518240 5420 5420 5420 5420 2
613 20250407 100600 216507400 5410 5460 5460 5410 42
614 20250407 100500 216279680 5460 5460 5460 5460 0
615 20250407 100400 216279680 5460 5460 5460 5460 0
616 20250407 100300 216279680 5460 5420 5460 5400 1500
617 20250407 100200 208143020 5440 5440 5440 5440 0
618 20250407 100100 208143020 5440 5440 5440 5440 0
619 20250407 100000 208143020 5440 5440 5440 5440 24
620 20250407 095900 208012460 5410 5420 5420 5410 14
621 20250407 095800 207936670 5410 5410 5410 5410 1
622 20250407 095700 207931260 5450 5440 5450 5400 2374
623 20250407 095600 195087120 5460 5460 5460 5460 3
624 20250407 095500 195070740 5460 5420 5460 5420 393
625 20250407 095400 192939240 5420 5430 5430 5420 332
626 20250407 095300 191139700 5440 5440 5440 5440 30
627 20250407 095200 190976500 5410 5420 5420 5410 95
628 20250407 095100 190462290 5420 5460 5460 5420 115
629 20250407 095000 189838950 5420 5440 5440 5410 2659
630 20250407 094900 175425120 5440 5470 5470 5440 291
631 20250407 094800 173841340 5450 5490 5490 5450 138
632 20250407 094700 173088610 5470 5470 5470 5470 0
633 20250407 094600 173088610 5470 5470 5470 5470 0
634 20250407 094500 173088610 5470 5480 5480 5470 128
635 20250407 094400 172387390 5470 5460 5470 5460 163
636 20250407 094300 171495800 5470 5490 5490 5470 181
637 20250407 094200 170503430 5490 5490 5490 5490 60
638 20250407 094100 170174030 5490 5470 5510 5470 116
639 20250407 094000 169536270 5450 5460 5460 5450 40
640 20250407 093900 169318230 5510 5460 5510 5450 579
641 20250407 093800 166157000 5460 5460 5460 5460 570
642 20250407 093700 163044800 5460 5470 5470 5460 740
643 20250407 093600 159000920 5490 5490 5500 5460 766
644 20250407 093500 154809630 5490 5490 5490 5490 0
645 20250407 093400 154809630 5490 5490 5490 5480 209
646 20250407 093300 153662260 5490 5560 5570 5490 102
647 20250407 093200 153100790 5580 5570 5580 5570 10
648 20250407 093100 153045000 5490 5490 5490 5490 10
649 20250407 093000 152990100 5490 5490 5490 5490 250
650 20250407 092900 151617600 5450 5450 5450 5450 338
651 20250407 092800 149775500 5450 5500 5500 5410 4536
652 20250407 092700 125061370 5520 5500 5520 5500 51
653 20250407 092600 124779870 5500 5520 5520 5500 50
654 20250407 092500 124504550 5520 5520 5520 5520 5
655 20250407 092400 124476950 5500 5520 5530 5500 994
656 20250407 092300 118993380 5540 5540 5540 5530 50
657 20250407 092200 118716580 5520 5560 5560 5520 1633
658 20250407 092100 109674930 5560 5560 5570 5560 787
659 20250407 092000 105298940 5560 5610 5610 5560 1604
660 20250407 091900 96322930 5640 5610 5640 5610 102
661 20250407 091800 95747710 5610 5620 5620 5610 304
662 20250407 091700 94042020 5610 5610 5610 5610 0
663 20250407 091600 94042020 5610 5610 5630 5600 2827
664 20250407 091500 78204860 5610 5630 5630 5610 665
665 20250407 091400 74471440 5620 5660 5660 5620 200
666 20250407 091300 73345170 5750 5750 5750 5750 0
667 20250407 091200 73345170 5750 5750 5750 5750 0
668 20250407 091100 73345170 5750 5750 5750 5750 0
669 20250407 091000 73345170 5750 5640 5750 5640 29
670 20250407 090900 73180510 5620 5620 5620 5620 0
671 20250407 090800 73180510 5620 5650 5650 5620 382
672 20250407 090700 71033020 5630 5630 5630 5630 86
673 20250407 090600 70548840 5620 5660 5660 5620 1633
674 20250407 090500 61341260 5660 5700 5700 5660 4436
675 20250407 090400 36125270 5700 5700 5700 5700 0
676 20250407 090300 36125270 5700 5710 5750 5700 725
677 20250407 090200 31965400 5710 5720 5720 5710 369
678 20250407 090100 29857870 5710 5700 5710 5700 109
679 20250407 090000 29236480 5700 5730 5790 5690 5112