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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

641
084850/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,193900,355881465,10880,10880,10880,10880,2431
20250403,193800,355881465,10880,10880,10880,10880,0
20250403,193700,355881465,10880,10880,10880,10880,0
20250403,193600,355881465,10880,10880,10880,10880,0
20250403,193500,355881465,10880,10880,10880,10880,0
20250403,193400,355881465,10880,10880,10880,10880,0
20250403,193300,355881465,10880,10880,10880,10880,0
20250403,193200,355881465,10880,10880,10880,10880,0
20250403,193100,355881465,10880,10880,10880,10880,0
20250403,193000,355881465,10880,10880,10880,10880,0
20250403,192900,355881465,10880,10880,10880,10880,0
20250403,192800,355881465,10880,10880,10880,10880,0
20250403,192700,355881465,10880,10880,10880,10880,0
20250403,192600,355881465,10880,10880,10880,10880,0
20250403,192500,355881465,10880,10880,10880,10880,0
20250403,192400,355881465,10880,10880,10880,10880,0
20250403,192300,355881465,10880,10880,10880,10880,0
20250403,192200,355881465,10880,10880,10880,10880,0
20250403,192100,355881465,10880,10880,10880,10880,0
20250403,192000,355881465,10880,10880,10880,10880,0
20250403,191900,355881465,10880,10880,10880,10880,0
20250403,191800,355881465,10880,10880,10880,10880,0
20250403,191700,355881465,10880,10880,10880,10880,0
20250403,191600,355881465,10880,10880,10880,10880,0
20250403,191500,355881465,10880,10880,10880,10880,0
20250403,191400,355881465,10880,10880,10880,10880,0
20250403,191300,355881465,10880,10880,10880,10880,0
20250403,191200,355881465,10880,10880,10880,10880,0
20250403,191100,355881465,10880,10880,10880,10880,0
20250403,191000,355881465,10880,10880,10880,10880,0
20250403,190900,355881465,10880,10880,10880,10880,2431
20250403,190800,355881465,10880,10880,10880,10880,0
20250403,190700,355881465,10880,10880,10880,10880,0
20250403,190600,355881465,10880,10880,10880,10880,0
20250403,190500,355881465,10880,10880,10880,10880,0
20250403,190400,355881465,10880,10880,10880,10880,0
20250403,190300,355881465,10880,10880,10880,10880,0
20250403,190200,355881465,10880,10880,10880,10880,0
20250403,190100,355881465,10880,10880,10880,10880,0
20250403,190000,355881465,10880,10880,10880,10880,0
20250403,185900,355881465,10880,10880,10880,10880,0
20250403,185800,355881465,10880,10880,10880,10880,0
20250403,185700,355881465,10880,10880,10880,10880,0
20250403,185600,355881465,10880,10880,10880,10880,0
20250403,185500,355881465,10880,10880,10880,10880,0
20250403,185400,355881465,10880,10880,10880,10880,0
20250403,185300,355881465,10880,10880,10880,10880,0
20250403,185200,355881465,10880,10880,10880,10880,0
20250403,185100,355881465,10880,10880,10880,10880,0
20250403,185000,355881465,10880,10880,10880,10880,0
20250403,184900,355881465,10880,10880,10880,10880,0
20250403,184800,355881465,10880,10880,10880,10880,0
20250403,184700,355881465,10880,10880,10880,10880,0
20250403,184600,355881465,10880,10880,10880,10880,0
20250403,184500,355881465,10880,10880,10880,10880,0
20250403,184400,355881465,10880,10880,10880,10880,0
20250403,184300,355881465,10880,10880,10880,10880,0
20250403,184200,355881465,10880,10880,10880,10880,0
20250403,184100,355881465,10880,10880,10880,10880,0
20250403,184000,355881465,10880,10880,10880,10880,0
20250403,183900,355881465,10880,10880,10880,10880,2431
20250403,183800,355881465,10880,10880,10880,10880,0
20250403,183700,355881465,10880,10880,10880,10880,0
20250403,183600,355881465,10880,10880,10880,10880,0
20250403,183500,355881465,10880,10880,10880,10880,0
20250403,183400,355881465,10880,10880,10880,10880,0
20250403,183300,355881465,10880,10880,10880,10880,0
20250403,183200,355881465,10880,10880,10880,10880,0
20250403,183100,355881465,10880,10880,10880,10880,0
20250403,183000,355881465,10880,10880,10880,10880,0
20250403,182900,355881465,10880,10880,10880,10880,0
20250403,182800,355881465,10880,10880,10880,10880,0
20250403,182700,355881465,10880,10880,10880,10880,0
20250403,182600,355881465,10880,10880,10880,10880,0
20250403,182500,355881465,10880,10880,10880,10880,0
20250403,182400,355881465,10880,10880,10880,10880,0
20250403,182300,355881465,10880,10880,10880,10880,0
20250403,182200,355881465,10880,10880,10880,10880,0
20250403,182100,355881465,10880,10880,10880,10880,0
20250403,182000,355881465,10880,10880,10880,10880,0
20250403,181900,355881465,10880,10880,10880,10880,0
20250403,181800,355881465,10880,10880,10880,10880,0
20250403,181700,355881465,10880,10880,10880,10880,0
20250403,181600,355881465,10880,10880,10880,10880,0
20250403,181500,355881465,10880,10880,10880,10880,0
20250403,181400,355881465,10880,10880,10880,10880,0
20250403,181300,355881465,10880,10880,10880,10880,0
20250403,181200,355881465,10880,10880,10880,10880,0
20250403,181100,355881465,10880,10880,10880,10880,0
20250403,181000,355881465,10880,10880,10880,10880,0
20250403,180900,355881465,10880,10880,10880,10880,2431
20250403,180800,355881465,10880,10880,10880,10880,0
20250403,180700,355881465,10880,10880,10880,10880,0
20250403,180600,355881465,10880,10880,10880,10880,0
20250403,180500,355881465,10880,10880,10880,10880,0
20250403,180400,355881465,10880,10880,10880,10880,0
20250403,180300,355881465,10880,10880,10880,10880,0
20250403,180200,355881465,10880,10880,10880,10880,0
20250403,180100,355881465,10880,10880,10880,10880,0
20250403,180000,355881465,10880,10880,10880,10880,0
20250403,175900,355881465,10880,10880,10880,10880,0
20250403,175800,355881465,10880,10880,10880,10880,0
20250403,175700,355881465,10880,10880,10880,10880,0
20250403,175600,355881465,10880,10880,10880,10880,0
20250403,175500,355881465,10880,10880,10880,10880,0
20250403,175400,355881465,10880,10880,10880,10880,0
20250403,175300,355881465,10880,10880,10880,10880,0
20250403,175200,355881465,10880,10880,10880,10880,0
20250403,175100,355881465,10880,10880,10880,10880,0
20250403,175000,355881465,10880,10880,10880,10880,0
20250403,174900,355881465,10880,10880,10880,10880,0
20250403,174800,355881465,10880,10880,10880,10880,0
20250403,174700,355881465,10880,10880,10880,10880,0
20250403,174600,355881465,10880,10880,10880,10880,0
20250403,174500,355881465,10880,10880,10880,10880,0
20250403,174400,355881465,10880,10880,10880,10880,0
20250403,174300,355881465,10880,10880,10880,10880,0
20250403,174200,355881465,10880,10880,10880,10880,0
20250403,174100,355881465,10880,10880,10880,10880,0
20250403,174000,355881465,10880,10880,10880,10880,0
20250403,173900,355881465,10880,10880,10880,10880,2431
20250403,173800,355881465,10880,10880,10880,10880,0
20250403,173700,355881465,10880,10880,10880,10880,0
20250403,173600,355881465,10880,10880,10880,10880,0
20250403,173500,355881465,10880,10880,10880,10880,0
20250403,173400,355881465,10880,10880,10880,10880,0
20250403,173300,355881465,10880,10880,10880,10880,0
20250403,173200,355881465,10880,10880,10880,10880,0
20250403,173100,355881465,10880,10880,10880,10880,0
20250403,173000,355881465,10880,10880,10880,10880,0
20250403,172900,355881465,10880,10880,10880,10880,0
20250403,172800,355881465,10880,10880,10880,10880,0
20250403,172700,355881465,10880,10880,10880,10880,0
20250403,172600,355881465,10880,10880,10880,10880,0
20250403,172500,355881465,10880,10880,10880,10880,0
20250403,172400,355881465,10880,10880,10880,10880,0
20250403,172300,355881465,10880,10880,10880,10880,0
20250403,172200,355881465,10880,10880,10880,10880,0
20250403,172100,355881465,10880,10880,10880,10880,0
20250403,172000,355881465,10880,10880,10880,10880,0
20250403,171900,355881465,10880,10880,10880,10880,0
20250403,171800,355881465,10880,10880,10880,10880,0
20250403,171700,355881465,10880,10880,10880,10880,0
20250403,171600,355881465,10880,10880,10880,10880,0
20250403,171500,355881465,10880,10880,10880,10880,0
20250403,171400,355881465,10880,10880,10880,10880,0
20250403,171300,355881465,10880,10880,10880,10880,0
20250403,171200,355881465,10880,10880,10880,10880,0
20250403,171100,355881465,10880,10880,10880,10880,0
20250403,171000,355881465,10880,10880,10880,10880,0
20250403,170900,355881465,10880,10880,10880,10880,2431
20250403,170800,355881465,10880,10880,10880,10880,0
20250403,170700,355881465,10880,10880,10880,10880,0
20250403,170600,355881465,10880,10880,10880,10880,0
20250403,170500,355881465,10880,10880,10880,10880,0
20250403,170400,355881465,10880,10880,10880,10880,0
20250403,170300,355881465,10880,10880,10880,10880,0
20250403,170200,355881465,10880,10880,10880,10880,0
20250403,170100,355881465,10880,10880,10880,10880,0
20250403,170000,355881465,10880,10880,10880,10880,0
20250403,165900,355881465,10880,10880,10880,10880,0
20250403,165800,355881465,10880,10880,10880,10880,0
20250403,165700,355881465,10880,10880,10880,10880,0
20250403,165600,355881465,10880,10880,10880,10880,0
20250403,165500,355881465,10880,10880,10880,10880,0
20250403,165400,355881465,10880,10880,10880,10880,0
20250403,165300,355881465,10880,10880,10880,10880,0
20250403,165200,355881465,10880,10880,10880,10880,0
20250403,165100,355881465,10880,10880,10880,10880,0
20250403,165000,355881465,10880,10880,10880,10880,0
20250403,164900,355881465,10880,10880,10880,10880,0
20250403,164800,355881465,10880,10880,10880,10880,0
20250403,164700,355881465,10880,10880,10880,10880,0
20250403,164600,355881465,10880,10880,10880,10880,0
20250403,164500,355881465,10880,10880,10880,10880,0
20250403,164400,355881465,10880,10880,10880,10880,0
20250403,164300,355881465,10880,10880,10880,10880,0
20250403,164200,355881465,10880,10880,10880,10880,0
20250403,164100,355881465,10880,10880,10880,10880,0
20250403,164000,355881465,10880,10880,10880,10880,0
20250403,163900,355881465,10880,10880,10880,10880,2431
20250403,163800,355881465,10880,10880,10880,10880,0
20250403,163700,355881465,10880,10880,10880,10880,0
20250403,163600,355881465,10880,10880,10880,10880,0
20250403,163500,355881465,10880,10880,10880,10880,0
20250403,163400,355881465,10880,10880,10880,10880,0
20250403,163300,355881465,10880,10880,10880,10880,0
20250403,163200,355881465,10880,10880,10880,10880,0
20250403,163100,355881465,10880,10880,10880,10880,0
20250403,163000,355881465,10880,10880,10880,10880,0
20250403,162900,355881465,10880,10880,10880,10880,0
20250403,162800,355881465,10880,10880,10880,10880,0
20250403,162700,355881465,10880,10880,10880,10880,0
20250403,162600,355881465,10880,10880,10880,10880,0
20250403,162500,355881465,10880,10880,10880,10880,0
20250403,162400,355881465,10880,10880,10880,10880,0
20250403,162300,355881465,10880,10880,10880,10880,0
20250403,162200,355881465,10880,10880,10880,10880,0
20250403,162100,355881465,10880,10880,10880,10880,0
20250403,162000,355881465,10880,10880,10880,10880,0
20250403,161900,355881465,10880,10880,10880,10880,0
20250403,161800,355881465,10880,10880,10880,10880,0
20250403,161700,355881465,10880,10880,10880,10880,0
20250403,161600,355881465,10880,10880,10880,10880,0
20250403,161500,355881465,10880,10880,10880,10880,0
20250403,161400,355881465,10880,10880,10880,10880,0
20250403,161300,355881465,10880,10880,10880,10880,0
20250403,161200,355881465,10880,10880,10880,10880,0
20250403,161100,355881465,10880,10880,10880,10880,0
20250403,161000,355881465,10880,10880,10880,10880,0
20250403,160900,355881465,10880,10880,10880,10880,2431
20250403,160800,355881465,10880,10880,10880,10880,0
20250403,160700,355881465,10880,10880,10880,10880,0
20250403,160600,355881465,10880,10880,10880,10880,0
20250403,160500,355881465,10880,10880,10880,10880,0
20250403,160400,355881465,10880,10880,10880,10880,0
20250403,160300,355881465,10880,10880,10880,10880,0
20250403,160200,355881465,10880,10880,10880,10880,0
20250403,160100,355881465,10880,10880,10880,10880,0
20250403,160000,355881465,10880,10880,10880,10880,0
20250403,155900,355881465,10880,10880,10880,10880,0
20250403,155800,355881465,10880,10880,10880,10880,0
20250403,155700,355881465,10880,10880,10880,10880,0
20250403,155600,355881465,10880,10880,10880,10880,0
20250403,155500,355881465,10880,10880,10880,10880,0
20250403,155400,355881465,10880,10880,10880,10880,0
20250403,155300,355881465,10880,10880,10880,10880,0
20250403,155200,355881465,10880,10880,10880,10880,0
20250403,155100,355881465,10880,10880,10880,10880,0
20250403,155000,355881465,10880,10880,10880,10880,0
20250403,154900,355881465,10880,10880,10880,10880,0
20250403,154800,355881465,10880,10880,10880,10880,0
20250403,154700,355881465,10880,10880,10880,10880,0
20250403,154600,355881465,10880,10880,10880,10880,0
20250403,154500,355881465,10880,10880,10880,10880,0
20250403,154400,355881465,10880,10880,10880,10880,0
20250403,154300,355881465,10880,10880,10880,10880,0
20250403,154200,355881465,10880,10880,10880,10880,0
20250403,154100,355881465,10880,10880,10880,10880,0
20250403,154000,355881465,10880,10880,10880,10880,0
20250403,153900,355881465,10880,10880,10880,10880,2431
20250403,153800,355881465,10880,10880,10880,10880,0
20250403,153700,355881465,10880,10880,10880,10880,0
20250403,153600,355881465,10880,10880,10880,10880,0
20250403,153500,355881465,10880,10880,10880,10880,0
20250403,153400,355881465,10880,10880,10880,10880,0
20250403,153300,355881465,10880,10880,10880,10880,0
20250403,153200,355881465,10880,10880,10880,10880,0
20250403,153100,355881465,10880,10880,10880,10880,0
20250403,153000,355881465,10880,10880,10880,10880,2431
20250403,152900,329432185,10820,10820,10820,10820,0
20250403,152800,329432185,10820,10820,10820,10820,0
20250403,152700,329432185,10820,10820,10820,10820,0
20250403,152600,329432185,10820,10820,10820,10820,0
20250403,152500,329432185,10820,10820,10820,10820,0
20250403,152400,329432185,10820,10820,10820,10820,0
20250403,152300,329432185,10820,10820,10820,10820,0
20250403,152200,329432185,10820,10820,10820,10820,0
20250403,152100,329432185,10820,10820,10820,10820,0
20250403,152000,329432185,10820,10820,10820,10820,0
20250403,151900,329432185,10820,10850,10880,10820,412
20250403,151800,324967815,10850,10910,10910,10850,457
20250403,151700,319997605,10900,10880,10900,10880,128
20250403,151600,318602805,10880,10900,10900,10840,256
20250403,151500,315824605,10880,10850,10880,10850,258
20250403,151400,313021585,10840,10830,10860,10830,122
20250403,151300,311698535,10840,10840,10860,10840,255
20250403,151200,308931535,10840,10840,10840,10840,103
20250403,151100,307815015,10840,10840,10840,10840,10
20250403,151000,307706615,10820,10820,10820,10820,1
20250403,150900,307695795,10840,10830,10850,10830,455
20250403,150800,302764445,10830,10830,10830,10830,0
20250403,150700,302764445,10830,10830,10830,10830,0
20250403,150600,302764445,10830,10830,10830,10830,0
20250403,150500,302764445,10830,10830,10830,10830,0
20250403,150400,302764445,10830,10830,10830,10830,0
20250403,150300,302764445,10830,10830,10830,10830,0
20250403,150200,302764445,10830,10830,10830,10830,0
20250403,150100,302764445,10830,10830,10830,10830,0
20250403,150000,302764445,10830,10830,10830,10830,1
20250403,145900,302753615,10830,10840,10840,10830,80
20250403,145800,301886615,10840,10840,10840,10840,0
20250403,145700,301886615,10840,10840,10840,10840,0
20250403,145600,301886615,10840,10840,10840,10840,0
20250403,145500,301886615,10840,10840,10840,10840,0
20250403,145400,301886615,10840,10830,10840,10830,13
20250403,145300,301745765,10840,10840,10840,10840,0
20250403,145200,301745765,10840,10840,10840,10840,1
20250403,145100,301734925,10830,10830,10830,10830,0
20250403,145000,301734925,10830,10850,10850,10830,18
20250403,144900,301539865,10850,10850,10850,10840,4
20250403,144800,301496475,10850,10860,10860,10850,49
20250403,144700,300964355,10870,10870,10870,10870,0
20250403,144600,300964355,10870,10870,10870,10870,0
20250403,144500,300964355,10870,10860,10870,10860,28
20250403,144400,300660025,10860,10860,10860,10860,0
20250403,144300,300660025,10860,10860,10860,10860,0
20250403,144200,300660025,10860,10860,10860,10860,0
20250403,144100,300660025,10860,10860,10860,10860,0
20250403,144000,300660025,10860,10860,10860,10860,0
20250403,143900,300660025,10860,10860,10860,10860,0
20250403,143800,300660025,10860,10860,10860,10860,0
20250403,143700,300660025,10860,10860,10860,10860,0
20250403,143600,300660025,10860,10860,10860,10860,0
20250403,143500,300660025,10860,10860,10860,10860,388
20250403,143400,296446345,10890,10890,10890,10890,0
20250403,143300,296446345,10890,10890,10890,10890,0
20250403,143200,296446345,10890,10890,10890,10890,0
20250403,143100,296446345,10890,10890,10890,10890,0
20250403,143000,296446345,10890,10890,10890,10890,98
20250403,142900,295379125,10890,10860,10890,10860,59
20250403,142800,294737675,10850,10850,10850,10850,22
20250403,142700,294498975,10850,10850,10850,10850,26
20250403,142600,294216875,10830,10830,10830,10830,0
20250403,142500,294216875,10830,10830,10830,10830,0
20250403,142400,294216875,10830,10830,10830,10830,0
20250403,142300,294216875,10830,10830,10830,10830,0
20250403,142200,294216875,10830,10830,10830,10830,0
20250403,142100,294216875,10830,10830,10830,10830,129
20250403,142000,292819805,10820,10820,10820,10820,33
20250403,141900,292462745,10820,10820,10820,10820,117
20250403,141800,291196805,10830,10830,10830,10830,221
20250403,141700,288803375,10810,10810,10810,10810,7
20250403,141600,288727705,10820,10820,10820,10820,0
20250403,141500,288727705,10820,10820,10820,10820,7
20250403,141400,288651965,10830,10830,10830,10830,0
20250403,141300,288651965,10830,10820,10830,10810,725
20250403,141200,280807215,10830,10830,10830,10830,0
20250403,141100,280807215,10830,10830,10830,10830,0
20250403,141000,280807215,10830,10830,10830,10830,9
20250403,140900,280709745,10840,10840,10840,10840,2
20250403,140800,280688065,10860,10860,10860,10860,0
20250403,140700,280688065,10860,10860,10860,10860,0
20250403,140600,280688065,10860,10860,10860,10860,6
20250403,140500,280622905,10860,10860,10860,10860,15
20250403,140400,280460005,10870,10870,10870,10870,16
20250403,140300,280286085,10880,10880,10880,10880,0
20250403,140200,280286085,10880,10850,10890,10850,106
20250403,140100,279133975,10830,10830,10840,10830,191
20250403,140000,277064805,10810,10810,10810,10810,3
20250403,135900,277032375,10810,10810,10810,10810,177
20250403,135800,275119005,10820,10820,10820,10820,0
20250403,135700,275119005,10820,10820,10820,10820,9
20250403,135600,275021625,10830,10845,10845,10810,172
20250403,135500,273159330,10860,10860,10860,10860,0
20250403,135400,273159330,10860,10850,10860,10850,61
20250403,135300,272497380,10860,10860,10860,10860,12
20250403,135200,272367060,10870,10860,10870,10860,43
20250403,135100,271900060,10870,10870,10870,10870,0
20250403,135000,271900060,10870,10860,10870,10860,108
20250403,134900,270726480,10840,10850,10850,10840,5
20250403,134800,270672240,10860,10860,10860,10860,0
20250403,134700,270672240,10860,10860,10860,10860,0
20250403,134600,270672240,10860,10860,10860,10860,10
20250403,134500,270563640,10860,10860,10860,10860,0
20250403,134400,270563640,10860,10860,10860,10860,0
20250403,134300,270563640,10860,10860,10860,10860,1
20250403,134200,270552780,10860,10860,10860,10860,3
20250403,134100,270520200,10860,10840,10860,10840,99
20250403,134000,269446210,10820,10820,10820,10820,0
20250403,133900,269446210,10820,10820,10820,10820,5
20250403,133800,269392110,10830,10830,10830,10830,7
20250403,133700,269316300,10830,10830,10830,10830,1
20250403,133600,269305470,10830,10840,10840,10830,44
20250403,133500,268828840,10850,10860,10860,10850,50
20250403,133400,268286080,10860,10860,10860,10860,78
20250403,133300,267439000,10850,10850,10850,10850,0
20250403,133200,267439000,10850,10850,10850,10850,0
20250403,133100,267439000,10850,10850,10850,10850,0
20250403,133000,267439000,10850,10850,10850,10850,4
20250403,132900,267395600,10850,10850,10850,10850,0
20250403,132800,267395600,10850,10850,10850,10850,0
20250403,132700,267395600,10850,10850,10850,10850,0
20250403,132600,267395600,10850,10850,10850,10850,0
20250403,132500,267395600,10850,10850,10850,10850,0
20250403,132400,267395600,10850,10860,10860,10850,10
20250403,132300,267287090,10860,10860,10860,10860,0
20250403,132200,267287090,10860,10860,10860,10860,1
20250403,132100,267276230,10860,10860,10860,10860,0
20250403,132000,267276230,10860,10860,10860,10860,0
20250403,131900,267276230,10860,10860,10860,10860,0
20250403,131800,267276230,10860,10860,10860,10860,0
20250403,131700,267276230,10860,10860,10860,10860,38
20250403,131600,266863550,10840,10840,10840,10840,0
20250403,131500,266863550,10840,10850,10850,10840,6
20250403,131400,266798490,10870,10870,10870,10870,0
20250403,131300,266798490,10870,10870,10870,10870,0
20250403,131200,266798490,10870,10870,10870,10870,0
20250403,131100,266798490,10870,10870,10870,10870,0
20250403,131000,266798490,10870,10870,10870,10870,0
20250403,130900,266798490,10870,10870,10870,10870,10
20250403,130800,266689790,10850,10880,10880,10850,63
20250403,130700,266004470,10890,10890,10890,10890,5
20250403,130600,265950020,10880,10870,10880,10870,6
20250403,130500,265884750,10880,10870,10880,10870,55
20250403,130400,265286840,10870,10870,10870,10870,100
20250403,130300,264199840,10870,10870,10870,10870,80
20250403,130200,263330240,10860,10860,10860,10860,20
20250403,130100,263113040,10850,10850,10850,10850,14
20250403,130000,262961140,10850,10850,10850,10850,21
20250403,125900,262733290,10860,10860,10860,10860,0
20250403,125800,262733290,10860,10860,10860,10860,0
20250403,125700,262733290,10860,10860,10860,10860,19
20250403,125600,262526950,10860,10860,10860,10860,0
20250403,125500,262526950,10860,10850,10860,10850,35
20250403,125400,262147080,10850,10850,10850,10850,0
20250403,125300,262147080,10850,10850,10850,10850,0
20250403,125200,262147080,10850,10840,10850,10840,82
20250403,125100,261257680,10840,10840,10840,10840,0
20250403,125000,261257680,10840,10840,10840,10840,1
20250403,124900,261246840,10840,10840,10840,10840,0
20250403,124800,261246840,10840,10840,10840,10840,114
20250403,124700,260011080,10850,10850,10850,10850,0
20250403,124600,260011080,10850,10850,10850,10850,8
20250403,124500,259924280,10850,10840,10850,10840,32
20250403,124400,259577190,10840,10840,10840,10840,0
20250403,124300,259577190,10840,10840,10840,10840,0
20250403,124200,259577190,10840,10840,10840,10840,0
20250403,124100,259577190,10840,10840,10840,10840,0
20250403,124000,259577190,10840,10840,10840,10840,1
20250403,123900,259566350,10840,10840,10840,10840,1
20250403,123800,259555510,10830,10830,10830,10830,0
20250403,123700,259555510,10830,10830,10830,10830,1
20250403,123600,259544680,10820,10820,10820,10820,24
20250403,123500,259285000,10800,10800,10800,10800,0
20250403,123400,259285000,10800,10800,10800,10800,0
20250403,123300,259285000,10800,10800,10800,10800,4
20250403,123200,259241800,10800,10800,10800,10800,0
20250403,123100,259241800,10800,10800,10800,10800,0
20250403,123000,259241800,10800,10800,10800,10800,106
20250403,122900,258097000,10810,10820,10820,10810,67
20250403,122800,257372240,10830,10840,10840,10830,74
20250403,122700,256570670,10840,10840,10840,10840,41
20250403,122600,256126230,10850,10850,10850,10850,0
20250403,122500,256126230,10850,10880,10880,10850,31
20250403,122400,255789580,10880,10880,10880,10880,1
20250403,122300,255778700,10880,10880,10880,10880,0
20250403,122200,255778700,10880,10880,10880,10880,0
20250403,122100,255778700,10880,10880,10880,10880,0
20250403,122000,255778700,10880,10880,10880,10880,1
20250403,121900,255767820,10880,10880,10880,10880,10
20250403,121800,255659020,10880,10880,10880,10880,141
20250403,121700,254124940,10880,10880,10880,10880,1
20250403,121600,254114060,10880,10880,10880,10880,0
20250403,121500,254114060,10880,10880,10880,10880,0
20250403,121400,254114060,10880,10860,10880,10860,33
20250403,121300,253755660,10880,10880,10880,10880,0
20250403,121200,253755660,10880,10880,10880,10880,3
20250403,121100,253723020,10880,10880,10880,10880,0
20250403,121000,253723020,10880,10880,10880,10880,0
20250403,120900,253723020,10880,10900,10900,10850,385
20250403,120800,249533400,10900,10890,10900,10890,54
20250403,120700,248945100,10880,10840,10880,10840,193
20250403,120600,246848450,10860,10850,10860,10840,69
20250403,120500,246099800,10850,10850,10850,10850,11
20250403,120400,245980450,10850,10850,10850,10850,0
20250403,120300,245980450,10850,10850,10850,10850,26
20250403,120200,245698350,10850,10850,10850,10840,400
20250403,120100,241358550,10850,10850,10850,10850,1
20250403,120000,241347700,10850,10850,10850,10850,0
20250403,115900,241347700,10850,10850,10850,10850,1
20250403,115800,241336850,10830,10830,10830,10830,0
20250403,115700,241336850,10830,10830,10830,10830,0
20250403,115600,241336850,10830,10830,10830,10830,22
20250403,115500,241098590,10840,10840,10850,10830,206
20250403,115400,238865250,10850,10850,10850,10840,70
20250403,115300,238106050,10840,10840,10840,10840,0
20250403,115200,238106050,10840,10840,10840,10840,3
20250403,115100,238073530,10830,10830,10830,10830,0
20250403,115000,238073530,10830,10830,10830,10830,0
20250403,114900,238073530,10830,10830,10830,10830,0
20250403,114800,238073530,10830,10830,10830,10830,20
20250403,114700,237856930,10830,10840,10840,10830,69
20250403,114600,237109160,10840,10840,10840,10840,20
20250403,114500,236892360,10830,10830,10830,10830,0
20250403,114400,236892360,10830,10840,10840,10830,79
20250403,114300,236036430,10850,10850,10850,10850,0
20250403,114200,236036430,10850,10850,10850,10850,0
20250403,114100,236036430,10850,10840,10850,10840,20
20250403,114000,235819530,10850,10840,10850,10840,5
20250403,113900,235765290,10850,10850,10850,10850,0
20250403,113800,235765290,10850,10850,10850,10850,1
20250403,113700,235754440,10850,10850,10850,10850,0
20250403,113600,235754440,10850,10850,10850,10850,0
20250403,113500,235754440,10850,10850,10850,10850,133
20250403,113400,234311390,10850,10850,10850,10850,0
20250403,113300,234311390,10850,10850,10850,10850,0
20250403,113200,234311390,10850,10850,10850,10850,1
20250403,113100,234300540,10840,10870,10870,10830,99
20250403,113000,233226670,10860,10910,10910,10860,892
20250403,112900,223513290,10970,10970,10970,10970,0
20250403,112800,223513290,10970,10970,10970,10970,0
20250403,112700,223513290,10970,10970,10970,10970,0
20250403,112600,223513290,10970,10970,10970,10970,0
20250403,112500,223513290,10970,10970,10970,10970,0
20250403,112400,223513290,10970,10970,10970,10970,0
20250403,112300,223513290,10970,10970,10970,10970,0
20250403,112200,223513290,10970,10970,10970,10970,0
20250403,112100,223513290,10970,10970,10970,10970,0
20250403,112000,223513290,10970,10970,10970,10970,0
20250403,111900,223513290,10970,10970,10970,10970,0
20250403,111800,223513290,10970,10970,10970,10970,0
20250403,111700,223513290,10970,10950,10970,10910,329
20250403,111600,219922660,10960,10960,10960,10960,0
20250403,111500,219922660,10960,10930,10960,10930,100
20250403,111400,218828650,10930,10930,10930,10930,0
20250403,111300,218828650,10930,10910,10930,10910,66
20250403,111200,218107630,10920,10920,10920,10920,0
20250403,111100,218107630,10920,10920,10920,10920,0
20250403,111000,218107630,10920,10930,10930,10920,86
20250403,110900,217168190,10940,10940,10940,10940,95
20250403,110800,216128890,10930,10920,10930,10920,67
20250403,110700,215396840,10930,10930,10930,10930,66
20250403,110600,214675460,10930,10900,10930,10900,252
20250403,110500,211925550,10900,10900,10900,10900,109
20250403,110400,210737450,10910,10890,10910,10890,48
20250403,110300,210214230,10900,10890,10900,10890,665
20250403,110200,202966020,10880,10880,10880,10880,3
20250403,110100,202933380,10890,10890,10890,10890,0
20250403,110000,202933380,10890,10880,10890,10870,38
20250403,105900,202519950,10870,10870,10870,10870,0
20250403,105800,202519950,10870,10860,10870,10860,12
20250403,105700,202389530,10880,10860,10880,10860,73
20250403,105600,201596350,10850,10840,10860,10840,219
20250403,105500,199221930,10840,10840,10840,10840,4
20250403,105400,199178570,10840,10830,10840,10830,9
20250403,105300,199081080,10810,10810,10810,10810,0
20250403,105200,199081080,10810,10810,10810,10810,0
20250403,105100,199081080,10810,10800,10810,10800,1994
20250403,105000,177526640,10790,10790,10800,10790,31
20250403,104900,177191890,10800,10800,10800,10800,1
20250403,104800,177181090,10790,10790,10790,10790,0
20250403,104700,177181090,10790,10780,10790,10780,81
20250403,104600,176307360,10770,10770,10770,10770,19
20250403,104500,176102730,10770,10760,10770,10760,43
20250403,104400,175639640,10770,10770,10770,10770,0
20250403,104300,175639640,10770,10770,10770,10770,11
20250403,104200,175521170,10760,10760,10760,10760,0
20250403,104100,175521170,10760,10760,10760,10760,3
20250403,104000,175488890,10760,10770,10770,10760,240
20250403,103900,172904490,10780,10770,10780,10770,8
20250403,103800,172818280,10780,10760,10780,10760,101
20250403,103700,171731500,10760,10760,10760,10760,3
20250403,103600,171699220,10780,10780,10780,10780,6
20250403,103500,171634540,10770,10760,10770,10760,82
20250403,103400,170752100,10750,10750,10750,10750,80
20250403,103300,169892100,10750,10750,10750,10750,0
20250403,103200,169892100,10750,10750,10750,10750,11
20250403,103100,169773850,10750,10750,10750,10750,20
20250403,103000,169558850,10740,10740,10740,10730,22
20250403,102900,169322600,10740,10740,10740,10740,69
20250403,102800,168581540,10740,10720,10740,10720,203
20250403,102700,166401520,10720,10740,10740,10720,936
20250403,102600,156353630,10740,10750,10750,10740,106
20250403,102500,155214160,10740,10740,10740,10740,138
20250403,102400,153732040,10730,10750,10750,10730,296
20250403,102300,150552070,10770,10770,10770,10770,1
20250403,102200,150541300,10770,10760,10780,10760,12
20250403,102100,150412070,10780,10780,10780,10780,0
20250403,102000,150412070,10780,10770,10780,10750,562
20250403,101900,144361280,10810,10770,10810,10770,313
20250403,101800,140982190,10780,10770,10780,10770,151
20250403,101700,139355820,10780,10770,10780,10770,32
20250403,101600,139011170,10780,10790,10790,10780,21
20250403,101500,138784760,10790,10800,10800,10790,43
20250403,101400,138320390,10790,10800,10800,10790,424
20250403,101300,133742030,10800,10800,10800,10800,3
20250403,101200,133709630,10810,10810,10810,10810,1
20250403,101100,133698820,10800,10800,10800,10800,3
20250403,101000,133666420,10810,10810,10810,10810,3
20250403,100900,133633990,10800,10800,10800,10800,3
20250403,100800,133601590,10800,10800,10800,10800,0
20250403,100700,133601590,10800,10790,10800,10790,294
20250403,100600,130428260,10790,10790,10790,10790,0
20250403,100500,130428260,10790,10780,10790,10780,4
20250403,100400,130385130,10790,10790,10790,10790,4
20250403,100300,130341970,10790,10780,10790,10780,141
20250403,100200,128821780,10780,10770,10790,10770,435
20250403,100100,124132850,10780,10800,10810,10770,333
20250403,100000,120544020,10810,10810,10810,10810,0
20250403,095900,120544020,10810,10790,10810,10790,8
20250403,095800,120457640,10800,10780,10830,10780,694
20250403,095700,112953620,10780,10790,10790,10780,22
20250403,095600,112716270,10790,10790,10790,10790,60
20250403,095500,112068870,10790,10790,10790,10790,0
20250403,095400,112068870,10790,10790,10790,10780,218
20250403,095300,109716850,10810,10810,10820,10810,4
20250403,095200,109673600,10830,10800,10840,10800,1022
20250403,095100,98602000,10800,10780,10800,10780,36
20250403,095000,98213900,10780,10780,10790,10770,89
20250403,094900,97254270,10760,10770,10770,10760,5
20250403,094800,97200450,10770,10790,10790,10770,92
20250403,094700,96208610,10770,10810,10810,10770,856
20250403,094600,86974290,10800,10800,10810,10790,226
20250403,094500,84534040,10830,10810,10830,10800,81
20250403,094400,83658800,10820,10820,10830,10800,38
20250403,094300,83247610,10830,10840,10840,10830,53
20250403,094200,82673120,10890,10890,10890,10890,0
20250403,094100,82673120,10890,10820,10890,10820,11
20250403,094000,82554030,10820,10920,10920,10820,93
20250403,093900,81542210,10940,10940,10940,10940,0
20250403,093800,81542210,10940,10840,10940,10840,181
20250403,093700,79576580,10830,10830,10830,10830,0
20250403,093600,79576580,10830,10820,10830,10820,40
20250403,093500,79143480,10820,10800,10820,10800,95
20250403,093400,78116810,10820,10800,10820,10800,91
20250403,093300,77133510,10810,10800,10810,10800,394
20250403,093200,72875080,10790,10800,10800,10790,39
20250403,093100,72454220,10800,10810,10810,10790,47
20250403,093000,71946470,10810,10810,10810,10810,177
20250403,092900,70033100,10820,10800,10820,10800,158
20250403,092800,68326570,10790,10800,10800,10780,463
20250403,092700,63330580,10800,10820,10820,10800,11
20250403,092600,63211700,10820,10820,10820,10810,92
20250403,092500,62216540,10830,10810,10830,10810,181
20250403,092400,60258500,10800,10810,10810,10790,152
20250403,092300,58617190,10820,10830,10830,10820,73
20250403,092200,57826850,10820,10820,10830,10820,15
20250403,092100,57664510,10820,10800,10820,10790,313
20250403,092000,54283420,10790,10790,10790,10750,748
20250403,091900,46232000,10800,10820,10820,10800,139
20250403,091800,44729740,10820,10830,10830,10820,21
20250403,091700,44502460,10820,10820,10820,10820,255
20250403,091600,41743360,10810,10830,10830,10800,90
20250403,091500,40769880,10910,10910,10910,10910,0
20250403,091400,40769880,10910,10820,10910,10820,622
20250403,091300,34039750,10920,10850,10950,10830,525
20250403,091200,28326440,10850,10830,10850,10820,329
20250403,091100,24763460,10820,10780,10830,10780,47
20250403,091000,24255750,10850,10850,10850,10750,20
20250403,090900,24040050,10870,10750,10870,10750,10
20250403,090800,23932430,10890,10920,10920,10760,7
20250403,090700,23856540,10720,10970,10970,10720,232
20250403,090600,21346470,10970,10880,10970,10880,16
20250403,090500,21172210,10990,10990,11040,10880,402
20250403,090400,16775910,11060,11070,11070,11060,2
20250403,090300,16753780,11080,11100,11100,11060,205
20250403,090200,14483670,11100,10990,11100,10970,60
20250403,090100,13824480,11240,10900,11250,10900,36
20250403,090000,13427590,10880,10990,10990,10870,1224
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 193900 355881465 10880 10880 10880 10880 2431
3 20250403 193800 355881465 10880 10880 10880 10880 0
4 20250403 193700 355881465 10880 10880 10880 10880 0
5 20250403 193600 355881465 10880 10880 10880 10880 0
6 20250403 193500 355881465 10880 10880 10880 10880 0
7 20250403 193400 355881465 10880 10880 10880 10880 0
8 20250403 193300 355881465 10880 10880 10880 10880 0
9 20250403 193200 355881465 10880 10880 10880 10880 0
10 20250403 193100 355881465 10880 10880 10880 10880 0
11 20250403 193000 355881465 10880 10880 10880 10880 0
12 20250403 192900 355881465 10880 10880 10880 10880 0
13 20250403 192800 355881465 10880 10880 10880 10880 0
14 20250403 192700 355881465 10880 10880 10880 10880 0
15 20250403 192600 355881465 10880 10880 10880 10880 0
16 20250403 192500 355881465 10880 10880 10880 10880 0
17 20250403 192400 355881465 10880 10880 10880 10880 0
18 20250403 192300 355881465 10880 10880 10880 10880 0
19 20250403 192200 355881465 10880 10880 10880 10880 0
20 20250403 192100 355881465 10880 10880 10880 10880 0
21 20250403 192000 355881465 10880 10880 10880 10880 0
22 20250403 191900 355881465 10880 10880 10880 10880 0
23 20250403 191800 355881465 10880 10880 10880 10880 0
24 20250403 191700 355881465 10880 10880 10880 10880 0
25 20250403 191600 355881465 10880 10880 10880 10880 0
26 20250403 191500 355881465 10880 10880 10880 10880 0
27 20250403 191400 355881465 10880 10880 10880 10880 0
28 20250403 191300 355881465 10880 10880 10880 10880 0
29 20250403 191200 355881465 10880 10880 10880 10880 0
30 20250403 191100 355881465 10880 10880 10880 10880 0
31 20250403 191000 355881465 10880 10880 10880 10880 0
32 20250403 190900 355881465 10880 10880 10880 10880 2431
33 20250403 190800 355881465 10880 10880 10880 10880 0
34 20250403 190700 355881465 10880 10880 10880 10880 0
35 20250403 190600 355881465 10880 10880 10880 10880 0
36 20250403 190500 355881465 10880 10880 10880 10880 0
37 20250403 190400 355881465 10880 10880 10880 10880 0
38 20250403 190300 355881465 10880 10880 10880 10880 0
39 20250403 190200 355881465 10880 10880 10880 10880 0
40 20250403 190100 355881465 10880 10880 10880 10880 0
41 20250403 190000 355881465 10880 10880 10880 10880 0
42 20250403 185900 355881465 10880 10880 10880 10880 0
43 20250403 185800 355881465 10880 10880 10880 10880 0
44 20250403 185700 355881465 10880 10880 10880 10880 0
45 20250403 185600 355881465 10880 10880 10880 10880 0
46 20250403 185500 355881465 10880 10880 10880 10880 0
47 20250403 185400 355881465 10880 10880 10880 10880 0
48 20250403 185300 355881465 10880 10880 10880 10880 0
49 20250403 185200 355881465 10880 10880 10880 10880 0
50 20250403 185100 355881465 10880 10880 10880 10880 0
51 20250403 185000 355881465 10880 10880 10880 10880 0
52 20250403 184900 355881465 10880 10880 10880 10880 0
53 20250403 184800 355881465 10880 10880 10880 10880 0
54 20250403 184700 355881465 10880 10880 10880 10880 0
55 20250403 184600 355881465 10880 10880 10880 10880 0
56 20250403 184500 355881465 10880 10880 10880 10880 0
57 20250403 184400 355881465 10880 10880 10880 10880 0
58 20250403 184300 355881465 10880 10880 10880 10880 0
59 20250403 184200 355881465 10880 10880 10880 10880 0
60 20250403 184100 355881465 10880 10880 10880 10880 0
61 20250403 184000 355881465 10880 10880 10880 10880 0
62 20250403 183900 355881465 10880 10880 10880 10880 2431
63 20250403 183800 355881465 10880 10880 10880 10880 0
64 20250403 183700 355881465 10880 10880 10880 10880 0
65 20250403 183600 355881465 10880 10880 10880 10880 0
66 20250403 183500 355881465 10880 10880 10880 10880 0
67 20250403 183400 355881465 10880 10880 10880 10880 0
68 20250403 183300 355881465 10880 10880 10880 10880 0
69 20250403 183200 355881465 10880 10880 10880 10880 0
70 20250403 183100 355881465 10880 10880 10880 10880 0
71 20250403 183000 355881465 10880 10880 10880 10880 0
72 20250403 182900 355881465 10880 10880 10880 10880 0
73 20250403 182800 355881465 10880 10880 10880 10880 0
74 20250403 182700 355881465 10880 10880 10880 10880 0
75 20250403 182600 355881465 10880 10880 10880 10880 0
76 20250403 182500 355881465 10880 10880 10880 10880 0
77 20250403 182400 355881465 10880 10880 10880 10880 0
78 20250403 182300 355881465 10880 10880 10880 10880 0
79 20250403 182200 355881465 10880 10880 10880 10880 0
80 20250403 182100 355881465 10880 10880 10880 10880 0
81 20250403 182000 355881465 10880 10880 10880 10880 0
82 20250403 181900 355881465 10880 10880 10880 10880 0
83 20250403 181800 355881465 10880 10880 10880 10880 0
84 20250403 181700 355881465 10880 10880 10880 10880 0
85 20250403 181600 355881465 10880 10880 10880 10880 0
86 20250403 181500 355881465 10880 10880 10880 10880 0
87 20250403 181400 355881465 10880 10880 10880 10880 0
88 20250403 181300 355881465 10880 10880 10880 10880 0
89 20250403 181200 355881465 10880 10880 10880 10880 0
90 20250403 181100 355881465 10880 10880 10880 10880 0
91 20250403 181000 355881465 10880 10880 10880 10880 0
92 20250403 180900 355881465 10880 10880 10880 10880 2431
93 20250403 180800 355881465 10880 10880 10880 10880 0
94 20250403 180700 355881465 10880 10880 10880 10880 0
95 20250403 180600 355881465 10880 10880 10880 10880 0
96 20250403 180500 355881465 10880 10880 10880 10880 0
97 20250403 180400 355881465 10880 10880 10880 10880 0
98 20250403 180300 355881465 10880 10880 10880 10880 0
99 20250403 180200 355881465 10880 10880 10880 10880 0
100 20250403 180100 355881465 10880 10880 10880 10880 0
101 20250403 180000 355881465 10880 10880 10880 10880 0
102 20250403 175900 355881465 10880 10880 10880 10880 0
103 20250403 175800 355881465 10880 10880 10880 10880 0
104 20250403 175700 355881465 10880 10880 10880 10880 0
105 20250403 175600 355881465 10880 10880 10880 10880 0
106 20250403 175500 355881465 10880 10880 10880 10880 0
107 20250403 175400 355881465 10880 10880 10880 10880 0
108 20250403 175300 355881465 10880 10880 10880 10880 0
109 20250403 175200 355881465 10880 10880 10880 10880 0
110 20250403 175100 355881465 10880 10880 10880 10880 0
111 20250403 175000 355881465 10880 10880 10880 10880 0
112 20250403 174900 355881465 10880 10880 10880 10880 0
113 20250403 174800 355881465 10880 10880 10880 10880 0
114 20250403 174700 355881465 10880 10880 10880 10880 0
115 20250403 174600 355881465 10880 10880 10880 10880 0
116 20250403 174500 355881465 10880 10880 10880 10880 0
117 20250403 174400 355881465 10880 10880 10880 10880 0
118 20250403 174300 355881465 10880 10880 10880 10880 0
119 20250403 174200 355881465 10880 10880 10880 10880 0
120 20250403 174100 355881465 10880 10880 10880 10880 0
121 20250403 174000 355881465 10880 10880 10880 10880 0
122 20250403 173900 355881465 10880 10880 10880 10880 2431
123 20250403 173800 355881465 10880 10880 10880 10880 0
124 20250403 173700 355881465 10880 10880 10880 10880 0
125 20250403 173600 355881465 10880 10880 10880 10880 0
126 20250403 173500 355881465 10880 10880 10880 10880 0
127 20250403 173400 355881465 10880 10880 10880 10880 0
128 20250403 173300 355881465 10880 10880 10880 10880 0
129 20250403 173200 355881465 10880 10880 10880 10880 0
130 20250403 173100 355881465 10880 10880 10880 10880 0
131 20250403 173000 355881465 10880 10880 10880 10880 0
132 20250403 172900 355881465 10880 10880 10880 10880 0
133 20250403 172800 355881465 10880 10880 10880 10880 0
134 20250403 172700 355881465 10880 10880 10880 10880 0
135 20250403 172600 355881465 10880 10880 10880 10880 0
136 20250403 172500 355881465 10880 10880 10880 10880 0
137 20250403 172400 355881465 10880 10880 10880 10880 0
138 20250403 172300 355881465 10880 10880 10880 10880 0
139 20250403 172200 355881465 10880 10880 10880 10880 0
140 20250403 172100 355881465 10880 10880 10880 10880 0
141 20250403 172000 355881465 10880 10880 10880 10880 0
142 20250403 171900 355881465 10880 10880 10880 10880 0
143 20250403 171800 355881465 10880 10880 10880 10880 0
144 20250403 171700 355881465 10880 10880 10880 10880 0
145 20250403 171600 355881465 10880 10880 10880 10880 0
146 20250403 171500 355881465 10880 10880 10880 10880 0
147 20250403 171400 355881465 10880 10880 10880 10880 0
148 20250403 171300 355881465 10880 10880 10880 10880 0
149 20250403 171200 355881465 10880 10880 10880 10880 0
150 20250403 171100 355881465 10880 10880 10880 10880 0
151 20250403 171000 355881465 10880 10880 10880 10880 0
152 20250403 170900 355881465 10880 10880 10880 10880 2431
153 20250403 170800 355881465 10880 10880 10880 10880 0
154 20250403 170700 355881465 10880 10880 10880 10880 0
155 20250403 170600 355881465 10880 10880 10880 10880 0
156 20250403 170500 355881465 10880 10880 10880 10880 0
157 20250403 170400 355881465 10880 10880 10880 10880 0
158 20250403 170300 355881465 10880 10880 10880 10880 0
159 20250403 170200 355881465 10880 10880 10880 10880 0
160 20250403 170100 355881465 10880 10880 10880 10880 0
161 20250403 170000 355881465 10880 10880 10880 10880 0
162 20250403 165900 355881465 10880 10880 10880 10880 0
163 20250403 165800 355881465 10880 10880 10880 10880 0
164 20250403 165700 355881465 10880 10880 10880 10880 0
165 20250403 165600 355881465 10880 10880 10880 10880 0
166 20250403 165500 355881465 10880 10880 10880 10880 0
167 20250403 165400 355881465 10880 10880 10880 10880 0
168 20250403 165300 355881465 10880 10880 10880 10880 0
169 20250403 165200 355881465 10880 10880 10880 10880 0
170 20250403 165100 355881465 10880 10880 10880 10880 0
171 20250403 165000 355881465 10880 10880 10880 10880 0
172 20250403 164900 355881465 10880 10880 10880 10880 0
173 20250403 164800 355881465 10880 10880 10880 10880 0
174 20250403 164700 355881465 10880 10880 10880 10880 0
175 20250403 164600 355881465 10880 10880 10880 10880 0
176 20250403 164500 355881465 10880 10880 10880 10880 0
177 20250403 164400 355881465 10880 10880 10880 10880 0
178 20250403 164300 355881465 10880 10880 10880 10880 0
179 20250403 164200 355881465 10880 10880 10880 10880 0
180 20250403 164100 355881465 10880 10880 10880 10880 0
181 20250403 164000 355881465 10880 10880 10880 10880 0
182 20250403 163900 355881465 10880 10880 10880 10880 2431
183 20250403 163800 355881465 10880 10880 10880 10880 0
184 20250403 163700 355881465 10880 10880 10880 10880 0
185 20250403 163600 355881465 10880 10880 10880 10880 0
186 20250403 163500 355881465 10880 10880 10880 10880 0
187 20250403 163400 355881465 10880 10880 10880 10880 0
188 20250403 163300 355881465 10880 10880 10880 10880 0
189 20250403 163200 355881465 10880 10880 10880 10880 0
190 20250403 163100 355881465 10880 10880 10880 10880 0
191 20250403 163000 355881465 10880 10880 10880 10880 0
192 20250403 162900 355881465 10880 10880 10880 10880 0
193 20250403 162800 355881465 10880 10880 10880 10880 0
194 20250403 162700 355881465 10880 10880 10880 10880 0
195 20250403 162600 355881465 10880 10880 10880 10880 0
196 20250403 162500 355881465 10880 10880 10880 10880 0
197 20250403 162400 355881465 10880 10880 10880 10880 0
198 20250403 162300 355881465 10880 10880 10880 10880 0
199 20250403 162200 355881465 10880 10880 10880 10880 0
200 20250403 162100 355881465 10880 10880 10880 10880 0
201 20250403 162000 355881465 10880 10880 10880 10880 0
202 20250403 161900 355881465 10880 10880 10880 10880 0
203 20250403 161800 355881465 10880 10880 10880 10880 0
204 20250403 161700 355881465 10880 10880 10880 10880 0
205 20250403 161600 355881465 10880 10880 10880 10880 0
206 20250403 161500 355881465 10880 10880 10880 10880 0
207 20250403 161400 355881465 10880 10880 10880 10880 0
208 20250403 161300 355881465 10880 10880 10880 10880 0
209 20250403 161200 355881465 10880 10880 10880 10880 0
210 20250403 161100 355881465 10880 10880 10880 10880 0
211 20250403 161000 355881465 10880 10880 10880 10880 0
212 20250403 160900 355881465 10880 10880 10880 10880 2431
213 20250403 160800 355881465 10880 10880 10880 10880 0
214 20250403 160700 355881465 10880 10880 10880 10880 0
215 20250403 160600 355881465 10880 10880 10880 10880 0
216 20250403 160500 355881465 10880 10880 10880 10880 0
217 20250403 160400 355881465 10880 10880 10880 10880 0
218 20250403 160300 355881465 10880 10880 10880 10880 0
219 20250403 160200 355881465 10880 10880 10880 10880 0
220 20250403 160100 355881465 10880 10880 10880 10880 0
221 20250403 160000 355881465 10880 10880 10880 10880 0
222 20250403 155900 355881465 10880 10880 10880 10880 0
223 20250403 155800 355881465 10880 10880 10880 10880 0
224 20250403 155700 355881465 10880 10880 10880 10880 0
225 20250403 155600 355881465 10880 10880 10880 10880 0
226 20250403 155500 355881465 10880 10880 10880 10880 0
227 20250403 155400 355881465 10880 10880 10880 10880 0
228 20250403 155300 355881465 10880 10880 10880 10880 0
229 20250403 155200 355881465 10880 10880 10880 10880 0
230 20250403 155100 355881465 10880 10880 10880 10880 0
231 20250403 155000 355881465 10880 10880 10880 10880 0
232 20250403 154900 355881465 10880 10880 10880 10880 0
233 20250403 154800 355881465 10880 10880 10880 10880 0
234 20250403 154700 355881465 10880 10880 10880 10880 0
235 20250403 154600 355881465 10880 10880 10880 10880 0
236 20250403 154500 355881465 10880 10880 10880 10880 0
237 20250403 154400 355881465 10880 10880 10880 10880 0
238 20250403 154300 355881465 10880 10880 10880 10880 0
239 20250403 154200 355881465 10880 10880 10880 10880 0
240 20250403 154100 355881465 10880 10880 10880 10880 0
241 20250403 154000 355881465 10880 10880 10880 10880 0
242 20250403 153900 355881465 10880 10880 10880 10880 2431
243 20250403 153800 355881465 10880 10880 10880 10880 0
244 20250403 153700 355881465 10880 10880 10880 10880 0
245 20250403 153600 355881465 10880 10880 10880 10880 0
246 20250403 153500 355881465 10880 10880 10880 10880 0
247 20250403 153400 355881465 10880 10880 10880 10880 0
248 20250403 153300 355881465 10880 10880 10880 10880 0
249 20250403 153200 355881465 10880 10880 10880 10880 0
250 20250403 153100 355881465 10880 10880 10880 10880 0
251 20250403 153000 355881465 10880 10880 10880 10880 2431
252 20250403 152900 329432185 10820 10820 10820 10820 0
253 20250403 152800 329432185 10820 10820 10820 10820 0
254 20250403 152700 329432185 10820 10820 10820 10820 0
255 20250403 152600 329432185 10820 10820 10820 10820 0
256 20250403 152500 329432185 10820 10820 10820 10820 0
257 20250403 152400 329432185 10820 10820 10820 10820 0
258 20250403 152300 329432185 10820 10820 10820 10820 0
259 20250403 152200 329432185 10820 10820 10820 10820 0
260 20250403 152100 329432185 10820 10820 10820 10820 0
261 20250403 152000 329432185 10820 10820 10820 10820 0
262 20250403 151900 329432185 10820 10850 10880 10820 412
263 20250403 151800 324967815 10850 10910 10910 10850 457
264 20250403 151700 319997605 10900 10880 10900 10880 128
265 20250403 151600 318602805 10880 10900 10900 10840 256
266 20250403 151500 315824605 10880 10850 10880 10850 258
267 20250403 151400 313021585 10840 10830 10860 10830 122
268 20250403 151300 311698535 10840 10840 10860 10840 255
269 20250403 151200 308931535 10840 10840 10840 10840 103
270 20250403 151100 307815015 10840 10840 10840 10840 10
271 20250403 151000 307706615 10820 10820 10820 10820 1
272 20250403 150900 307695795 10840 10830 10850 10830 455
273 20250403 150800 302764445 10830 10830 10830 10830 0
274 20250403 150700 302764445 10830 10830 10830 10830 0
275 20250403 150600 302764445 10830 10830 10830 10830 0
276 20250403 150500 302764445 10830 10830 10830 10830 0
277 20250403 150400 302764445 10830 10830 10830 10830 0
278 20250403 150300 302764445 10830 10830 10830 10830 0
279 20250403 150200 302764445 10830 10830 10830 10830 0
280 20250403 150100 302764445 10830 10830 10830 10830 0
281 20250403 150000 302764445 10830 10830 10830 10830 1
282 20250403 145900 302753615 10830 10840 10840 10830 80
283 20250403 145800 301886615 10840 10840 10840 10840 0
284 20250403 145700 301886615 10840 10840 10840 10840 0
285 20250403 145600 301886615 10840 10840 10840 10840 0
286 20250403 145500 301886615 10840 10840 10840 10840 0
287 20250403 145400 301886615 10840 10830 10840 10830 13
288 20250403 145300 301745765 10840 10840 10840 10840 0
289 20250403 145200 301745765 10840 10840 10840 10840 1
290 20250403 145100 301734925 10830 10830 10830 10830 0
291 20250403 145000 301734925 10830 10850 10850 10830 18
292 20250403 144900 301539865 10850 10850 10850 10840 4
293 20250403 144800 301496475 10850 10860 10860 10850 49
294 20250403 144700 300964355 10870 10870 10870 10870 0
295 20250403 144600 300964355 10870 10870 10870 10870 0
296 20250403 144500 300964355 10870 10860 10870 10860 28
297 20250403 144400 300660025 10860 10860 10860 10860 0
298 20250403 144300 300660025 10860 10860 10860 10860 0
299 20250403 144200 300660025 10860 10860 10860 10860 0
300 20250403 144100 300660025 10860 10860 10860 10860 0
301 20250403 144000 300660025 10860 10860 10860 10860 0
302 20250403 143900 300660025 10860 10860 10860 10860 0
303 20250403 143800 300660025 10860 10860 10860 10860 0
304 20250403 143700 300660025 10860 10860 10860 10860 0
305 20250403 143600 300660025 10860 10860 10860 10860 0
306 20250403 143500 300660025 10860 10860 10860 10860 388
307 20250403 143400 296446345 10890 10890 10890 10890 0
308 20250403 143300 296446345 10890 10890 10890 10890 0
309 20250403 143200 296446345 10890 10890 10890 10890 0
310 20250403 143100 296446345 10890 10890 10890 10890 0
311 20250403 143000 296446345 10890 10890 10890 10890 98
312 20250403 142900 295379125 10890 10860 10890 10860 59
313 20250403 142800 294737675 10850 10850 10850 10850 22
314 20250403 142700 294498975 10850 10850 10850 10850 26
315 20250403 142600 294216875 10830 10830 10830 10830 0
316 20250403 142500 294216875 10830 10830 10830 10830 0
317 20250403 142400 294216875 10830 10830 10830 10830 0
318 20250403 142300 294216875 10830 10830 10830 10830 0
319 20250403 142200 294216875 10830 10830 10830 10830 0
320 20250403 142100 294216875 10830 10830 10830 10830 129
321 20250403 142000 292819805 10820 10820 10820 10820 33
322 20250403 141900 292462745 10820 10820 10820 10820 117
323 20250403 141800 291196805 10830 10830 10830 10830 221
324 20250403 141700 288803375 10810 10810 10810 10810 7
325 20250403 141600 288727705 10820 10820 10820 10820 0
326 20250403 141500 288727705 10820 10820 10820 10820 7
327 20250403 141400 288651965 10830 10830 10830 10830 0
328 20250403 141300 288651965 10830 10820 10830 10810 725
329 20250403 141200 280807215 10830 10830 10830 10830 0
330 20250403 141100 280807215 10830 10830 10830 10830 0
331 20250403 141000 280807215 10830 10830 10830 10830 9
332 20250403 140900 280709745 10840 10840 10840 10840 2
333 20250403 140800 280688065 10860 10860 10860 10860 0
334 20250403 140700 280688065 10860 10860 10860 10860 0
335 20250403 140600 280688065 10860 10860 10860 10860 6
336 20250403 140500 280622905 10860 10860 10860 10860 15
337 20250403 140400 280460005 10870 10870 10870 10870 16
338 20250403 140300 280286085 10880 10880 10880 10880 0
339 20250403 140200 280286085 10880 10850 10890 10850 106
340 20250403 140100 279133975 10830 10830 10840 10830 191
341 20250403 140000 277064805 10810 10810 10810 10810 3
342 20250403 135900 277032375 10810 10810 10810 10810 177
343 20250403 135800 275119005 10820 10820 10820 10820 0
344 20250403 135700 275119005 10820 10820 10820 10820 9
345 20250403 135600 275021625 10830 10845 10845 10810 172
346 20250403 135500 273159330 10860 10860 10860 10860 0
347 20250403 135400 273159330 10860 10850 10860 10850 61
348 20250403 135300 272497380 10860 10860 10860 10860 12
349 20250403 135200 272367060 10870 10860 10870 10860 43
350 20250403 135100 271900060 10870 10870 10870 10870 0
351 20250403 135000 271900060 10870 10860 10870 10860 108
352 20250403 134900 270726480 10840 10850 10850 10840 5
353 20250403 134800 270672240 10860 10860 10860 10860 0
354 20250403 134700 270672240 10860 10860 10860 10860 0
355 20250403 134600 270672240 10860 10860 10860 10860 10
356 20250403 134500 270563640 10860 10860 10860 10860 0
357 20250403 134400 270563640 10860 10860 10860 10860 0
358 20250403 134300 270563640 10860 10860 10860 10860 1
359 20250403 134200 270552780 10860 10860 10860 10860 3
360 20250403 134100 270520200 10860 10840 10860 10840 99
361 20250403 134000 269446210 10820 10820 10820 10820 0
362 20250403 133900 269446210 10820 10820 10820 10820 5
363 20250403 133800 269392110 10830 10830 10830 10830 7
364 20250403 133700 269316300 10830 10830 10830 10830 1
365 20250403 133600 269305470 10830 10840 10840 10830 44
366 20250403 133500 268828840 10850 10860 10860 10850 50
367 20250403 133400 268286080 10860 10860 10860 10860 78
368 20250403 133300 267439000 10850 10850 10850 10850 0
369 20250403 133200 267439000 10850 10850 10850 10850 0
370 20250403 133100 267439000 10850 10850 10850 10850 0
371 20250403 133000 267439000 10850 10850 10850 10850 4
372 20250403 132900 267395600 10850 10850 10850 10850 0
373 20250403 132800 267395600 10850 10850 10850 10850 0
374 20250403 132700 267395600 10850 10850 10850 10850 0
375 20250403 132600 267395600 10850 10850 10850 10850 0
376 20250403 132500 267395600 10850 10850 10850 10850 0
377 20250403 132400 267395600 10850 10860 10860 10850 10
378 20250403 132300 267287090 10860 10860 10860 10860 0
379 20250403 132200 267287090 10860 10860 10860 10860 1
380 20250403 132100 267276230 10860 10860 10860 10860 0
381 20250403 132000 267276230 10860 10860 10860 10860 0
382 20250403 131900 267276230 10860 10860 10860 10860 0
383 20250403 131800 267276230 10860 10860 10860 10860 0
384 20250403 131700 267276230 10860 10860 10860 10860 38
385 20250403 131600 266863550 10840 10840 10840 10840 0
386 20250403 131500 266863550 10840 10850 10850 10840 6
387 20250403 131400 266798490 10870 10870 10870 10870 0
388 20250403 131300 266798490 10870 10870 10870 10870 0
389 20250403 131200 266798490 10870 10870 10870 10870 0
390 20250403 131100 266798490 10870 10870 10870 10870 0
391 20250403 131000 266798490 10870 10870 10870 10870 0
392 20250403 130900 266798490 10870 10870 10870 10870 10
393 20250403 130800 266689790 10850 10880 10880 10850 63
394 20250403 130700 266004470 10890 10890 10890 10890 5
395 20250403 130600 265950020 10880 10870 10880 10870 6
396 20250403 130500 265884750 10880 10870 10880 10870 55
397 20250403 130400 265286840 10870 10870 10870 10870 100
398 20250403 130300 264199840 10870 10870 10870 10870 80
399 20250403 130200 263330240 10860 10860 10860 10860 20
400 20250403 130100 263113040 10850 10850 10850 10850 14
401 20250403 130000 262961140 10850 10850 10850 10850 21
402 20250403 125900 262733290 10860 10860 10860 10860 0
403 20250403 125800 262733290 10860 10860 10860 10860 0
404 20250403 125700 262733290 10860 10860 10860 10860 19
405 20250403 125600 262526950 10860 10860 10860 10860 0
406 20250403 125500 262526950 10860 10850 10860 10850 35
407 20250403 125400 262147080 10850 10850 10850 10850 0
408 20250403 125300 262147080 10850 10850 10850 10850 0
409 20250403 125200 262147080 10850 10840 10850 10840 82
410 20250403 125100 261257680 10840 10840 10840 10840 0
411 20250403 125000 261257680 10840 10840 10840 10840 1
412 20250403 124900 261246840 10840 10840 10840 10840 0
413 20250403 124800 261246840 10840 10840 10840 10840 114
414 20250403 124700 260011080 10850 10850 10850 10850 0
415 20250403 124600 260011080 10850 10850 10850 10850 8
416 20250403 124500 259924280 10850 10840 10850 10840 32
417 20250403 124400 259577190 10840 10840 10840 10840 0
418 20250403 124300 259577190 10840 10840 10840 10840 0
419 20250403 124200 259577190 10840 10840 10840 10840 0
420 20250403 124100 259577190 10840 10840 10840 10840 0
421 20250403 124000 259577190 10840 10840 10840 10840 1
422 20250403 123900 259566350 10840 10840 10840 10840 1
423 20250403 123800 259555510 10830 10830 10830 10830 0
424 20250403 123700 259555510 10830 10830 10830 10830 1
425 20250403 123600 259544680 10820 10820 10820 10820 24
426 20250403 123500 259285000 10800 10800 10800 10800 0
427 20250403 123400 259285000 10800 10800 10800 10800 0
428 20250403 123300 259285000 10800 10800 10800 10800 4
429 20250403 123200 259241800 10800 10800 10800 10800 0
430 20250403 123100 259241800 10800 10800 10800 10800 0
431 20250403 123000 259241800 10800 10800 10800 10800 106
432 20250403 122900 258097000 10810 10820 10820 10810 67
433 20250403 122800 257372240 10830 10840 10840 10830 74
434 20250403 122700 256570670 10840 10840 10840 10840 41
435 20250403 122600 256126230 10850 10850 10850 10850 0
436 20250403 122500 256126230 10850 10880 10880 10850 31
437 20250403 122400 255789580 10880 10880 10880 10880 1
438 20250403 122300 255778700 10880 10880 10880 10880 0
439 20250403 122200 255778700 10880 10880 10880 10880 0
440 20250403 122100 255778700 10880 10880 10880 10880 0
441 20250403 122000 255778700 10880 10880 10880 10880 1
442 20250403 121900 255767820 10880 10880 10880 10880 10
443 20250403 121800 255659020 10880 10880 10880 10880 141
444 20250403 121700 254124940 10880 10880 10880 10880 1
445 20250403 121600 254114060 10880 10880 10880 10880 0
446 20250403 121500 254114060 10880 10880 10880 10880 0
447 20250403 121400 254114060 10880 10860 10880 10860 33
448 20250403 121300 253755660 10880 10880 10880 10880 0
449 20250403 121200 253755660 10880 10880 10880 10880 3
450 20250403 121100 253723020 10880 10880 10880 10880 0
451 20250403 121000 253723020 10880 10880 10880 10880 0
452 20250403 120900 253723020 10880 10900 10900 10850 385
453 20250403 120800 249533400 10900 10890 10900 10890 54
454 20250403 120700 248945100 10880 10840 10880 10840 193
455 20250403 120600 246848450 10860 10850 10860 10840 69
456 20250403 120500 246099800 10850 10850 10850 10850 11
457 20250403 120400 245980450 10850 10850 10850 10850 0
458 20250403 120300 245980450 10850 10850 10850 10850 26
459 20250403 120200 245698350 10850 10850 10850 10840 400
460 20250403 120100 241358550 10850 10850 10850 10850 1
461 20250403 120000 241347700 10850 10850 10850 10850 0
462 20250403 115900 241347700 10850 10850 10850 10850 1
463 20250403 115800 241336850 10830 10830 10830 10830 0
464 20250403 115700 241336850 10830 10830 10830 10830 0
465 20250403 115600 241336850 10830 10830 10830 10830 22
466 20250403 115500 241098590 10840 10840 10850 10830 206
467 20250403 115400 238865250 10850 10850 10850 10840 70
468 20250403 115300 238106050 10840 10840 10840 10840 0
469 20250403 115200 238106050 10840 10840 10840 10840 3
470 20250403 115100 238073530 10830 10830 10830 10830 0
471 20250403 115000 238073530 10830 10830 10830 10830 0
472 20250403 114900 238073530 10830 10830 10830 10830 0
473 20250403 114800 238073530 10830 10830 10830 10830 20
474 20250403 114700 237856930 10830 10840 10840 10830 69
475 20250403 114600 237109160 10840 10840 10840 10840 20
476 20250403 114500 236892360 10830 10830 10830 10830 0
477 20250403 114400 236892360 10830 10840 10840 10830 79
478 20250403 114300 236036430 10850 10850 10850 10850 0
479 20250403 114200 236036430 10850 10850 10850 10850 0
480 20250403 114100 236036430 10850 10840 10850 10840 20
481 20250403 114000 235819530 10850 10840 10850 10840 5
482 20250403 113900 235765290 10850 10850 10850 10850 0
483 20250403 113800 235765290 10850 10850 10850 10850 1
484 20250403 113700 235754440 10850 10850 10850 10850 0
485 20250403 113600 235754440 10850 10850 10850 10850 0
486 20250403 113500 235754440 10850 10850 10850 10850 133
487 20250403 113400 234311390 10850 10850 10850 10850 0
488 20250403 113300 234311390 10850 10850 10850 10850 0
489 20250403 113200 234311390 10850 10850 10850 10850 1
490 20250403 113100 234300540 10840 10870 10870 10830 99
491 20250403 113000 233226670 10860 10910 10910 10860 892
492 20250403 112900 223513290 10970 10970 10970 10970 0
493 20250403 112800 223513290 10970 10970 10970 10970 0
494 20250403 112700 223513290 10970 10970 10970 10970 0
495 20250403 112600 223513290 10970 10970 10970 10970 0
496 20250403 112500 223513290 10970 10970 10970 10970 0
497 20250403 112400 223513290 10970 10970 10970 10970 0
498 20250403 112300 223513290 10970 10970 10970 10970 0
499 20250403 112200 223513290 10970 10970 10970 10970 0
500 20250403 112100 223513290 10970 10970 10970 10970 0
501 20250403 112000 223513290 10970 10970 10970 10970 0
502 20250403 111900 223513290 10970 10970 10970 10970 0
503 20250403 111800 223513290 10970 10970 10970 10970 0
504 20250403 111700 223513290 10970 10950 10970 10910 329
505 20250403 111600 219922660 10960 10960 10960 10960 0
506 20250403 111500 219922660 10960 10930 10960 10930 100
507 20250403 111400 218828650 10930 10930 10930 10930 0
508 20250403 111300 218828650 10930 10910 10930 10910 66
509 20250403 111200 218107630 10920 10920 10920 10920 0
510 20250403 111100 218107630 10920 10920 10920 10920 0
511 20250403 111000 218107630 10920 10930 10930 10920 86
512 20250403 110900 217168190 10940 10940 10940 10940 95
513 20250403 110800 216128890 10930 10920 10930 10920 67
514 20250403 110700 215396840 10930 10930 10930 10930 66
515 20250403 110600 214675460 10930 10900 10930 10900 252
516 20250403 110500 211925550 10900 10900 10900 10900 109
517 20250403 110400 210737450 10910 10890 10910 10890 48
518 20250403 110300 210214230 10900 10890 10900 10890 665
519 20250403 110200 202966020 10880 10880 10880 10880 3
520 20250403 110100 202933380 10890 10890 10890 10890 0
521 20250403 110000 202933380 10890 10880 10890 10870 38
522 20250403 105900 202519950 10870 10870 10870 10870 0
523 20250403 105800 202519950 10870 10860 10870 10860 12
524 20250403 105700 202389530 10880 10860 10880 10860 73
525 20250403 105600 201596350 10850 10840 10860 10840 219
526 20250403 105500 199221930 10840 10840 10840 10840 4
527 20250403 105400 199178570 10840 10830 10840 10830 9
528 20250403 105300 199081080 10810 10810 10810 10810 0
529 20250403 105200 199081080 10810 10810 10810 10810 0
530 20250403 105100 199081080 10810 10800 10810 10800 1994
531 20250403 105000 177526640 10790 10790 10800 10790 31
532 20250403 104900 177191890 10800 10800 10800 10800 1
533 20250403 104800 177181090 10790 10790 10790 10790 0
534 20250403 104700 177181090 10790 10780 10790 10780 81
535 20250403 104600 176307360 10770 10770 10770 10770 19
536 20250403 104500 176102730 10770 10760 10770 10760 43
537 20250403 104400 175639640 10770 10770 10770 10770 0
538 20250403 104300 175639640 10770 10770 10770 10770 11
539 20250403 104200 175521170 10760 10760 10760 10760 0
540 20250403 104100 175521170 10760 10760 10760 10760 3
541 20250403 104000 175488890 10760 10770 10770 10760 240
542 20250403 103900 172904490 10780 10770 10780 10770 8
543 20250403 103800 172818280 10780 10760 10780 10760 101
544 20250403 103700 171731500 10760 10760 10760 10760 3
545 20250403 103600 171699220 10780 10780 10780 10780 6
546 20250403 103500 171634540 10770 10760 10770 10760 82
547 20250403 103400 170752100 10750 10750 10750 10750 80
548 20250403 103300 169892100 10750 10750 10750 10750 0
549 20250403 103200 169892100 10750 10750 10750 10750 11
550 20250403 103100 169773850 10750 10750 10750 10750 20
551 20250403 103000 169558850 10740 10740 10740 10730 22
552 20250403 102900 169322600 10740 10740 10740 10740 69
553 20250403 102800 168581540 10740 10720 10740 10720 203
554 20250403 102700 166401520 10720 10740 10740 10720 936
555 20250403 102600 156353630 10740 10750 10750 10740 106
556 20250403 102500 155214160 10740 10740 10740 10740 138
557 20250403 102400 153732040 10730 10750 10750 10730 296
558 20250403 102300 150552070 10770 10770 10770 10770 1
559 20250403 102200 150541300 10770 10760 10780 10760 12
560 20250403 102100 150412070 10780 10780 10780 10780 0
561 20250403 102000 150412070 10780 10770 10780 10750 562
562 20250403 101900 144361280 10810 10770 10810 10770 313
563 20250403 101800 140982190 10780 10770 10780 10770 151
564 20250403 101700 139355820 10780 10770 10780 10770 32
565 20250403 101600 139011170 10780 10790 10790 10780 21
566 20250403 101500 138784760 10790 10800 10800 10790 43
567 20250403 101400 138320390 10790 10800 10800 10790 424
568 20250403 101300 133742030 10800 10800 10800 10800 3
569 20250403 101200 133709630 10810 10810 10810 10810 1
570 20250403 101100 133698820 10800 10800 10800 10800 3
571 20250403 101000 133666420 10810 10810 10810 10810 3
572 20250403 100900 133633990 10800 10800 10800 10800 3
573 20250403 100800 133601590 10800 10800 10800 10800 0
574 20250403 100700 133601590 10800 10790 10800 10790 294
575 20250403 100600 130428260 10790 10790 10790 10790 0
576 20250403 100500 130428260 10790 10780 10790 10780 4
577 20250403 100400 130385130 10790 10790 10790 10790 4
578 20250403 100300 130341970 10790 10780 10790 10780 141
579 20250403 100200 128821780 10780 10770 10790 10770 435
580 20250403 100100 124132850 10780 10800 10810 10770 333
581 20250403 100000 120544020 10810 10810 10810 10810 0
582 20250403 095900 120544020 10810 10790 10810 10790 8
583 20250403 095800 120457640 10800 10780 10830 10780 694
584 20250403 095700 112953620 10780 10790 10790 10780 22
585 20250403 095600 112716270 10790 10790 10790 10790 60
586 20250403 095500 112068870 10790 10790 10790 10790 0
587 20250403 095400 112068870 10790 10790 10790 10780 218
588 20250403 095300 109716850 10810 10810 10820 10810 4
589 20250403 095200 109673600 10830 10800 10840 10800 1022
590 20250403 095100 98602000 10800 10780 10800 10780 36
591 20250403 095000 98213900 10780 10780 10790 10770 89
592 20250403 094900 97254270 10760 10770 10770 10760 5
593 20250403 094800 97200450 10770 10790 10790 10770 92
594 20250403 094700 96208610 10770 10810 10810 10770 856
595 20250403 094600 86974290 10800 10800 10810 10790 226
596 20250403 094500 84534040 10830 10810 10830 10800 81
597 20250403 094400 83658800 10820 10820 10830 10800 38
598 20250403 094300 83247610 10830 10840 10840 10830 53
599 20250403 094200 82673120 10890 10890 10890 10890 0
600 20250403 094100 82673120 10890 10820 10890 10820 11
601 20250403 094000 82554030 10820 10920 10920 10820 93
602 20250403 093900 81542210 10940 10940 10940 10940 0
603 20250403 093800 81542210 10940 10840 10940 10840 181
604 20250403 093700 79576580 10830 10830 10830 10830 0
605 20250403 093600 79576580 10830 10820 10830 10820 40
606 20250403 093500 79143480 10820 10800 10820 10800 95
607 20250403 093400 78116810 10820 10800 10820 10800 91
608 20250403 093300 77133510 10810 10800 10810 10800 394
609 20250403 093200 72875080 10790 10800 10800 10790 39
610 20250403 093100 72454220 10800 10810 10810 10790 47
611 20250403 093000 71946470 10810 10810 10810 10810 177
612 20250403 092900 70033100 10820 10800 10820 10800 158
613 20250403 092800 68326570 10790 10800 10800 10780 463
614 20250403 092700 63330580 10800 10820 10820 10800 11
615 20250403 092600 63211700 10820 10820 10820 10810 92
616 20250403 092500 62216540 10830 10810 10830 10810 181
617 20250403 092400 60258500 10800 10810 10810 10790 152
618 20250403 092300 58617190 10820 10830 10830 10820 73
619 20250403 092200 57826850 10820 10820 10830 10820 15
620 20250403 092100 57664510 10820 10800 10820 10790 313
621 20250403 092000 54283420 10790 10790 10790 10750 748
622 20250403 091900 46232000 10800 10820 10820 10800 139
623 20250403 091800 44729740 10820 10830 10830 10820 21
624 20250403 091700 44502460 10820 10820 10820 10820 255
625 20250403 091600 41743360 10810 10830 10830 10800 90
626 20250403 091500 40769880 10910 10910 10910 10910 0
627 20250403 091400 40769880 10910 10820 10910 10820 622
628 20250403 091300 34039750 10920 10850 10950 10830 525
629 20250403 091200 28326440 10850 10830 10850 10820 329
630 20250403 091100 24763460 10820 10780 10830 10780 47
631 20250403 091000 24255750 10850 10850 10850 10750 20
632 20250403 090900 24040050 10870 10750 10870 10750 10
633 20250403 090800 23932430 10890 10920 10920 10760 7
634 20250403 090700 23856540 10720 10970 10970 10720 232
635 20250403 090600 21346470 10970 10880 10970 10880 16
636 20250403 090500 21172210 10990 10990 11040 10880 402
637 20250403 090400 16775910 11060 11070 11070 11060 2
638 20250403 090300 16753780 11080 11100 11100 11060 205
639 20250403 090200 14483670 11100 10990 11100 10970 60
640 20250403 090100 13824480 11240 10900 11250 10900 36
641 20250403 090000 13427590 10880 10990 10990 10870 1224