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

649
095500/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,194700,687274870,7830,7830,7830,7830,3194
20250403,194600,687274870,7830,7830,7830,7830,0
20250403,194500,687274870,7830,7830,7830,7830,0
20250403,194400,687274870,7830,7830,7830,7830,0
20250403,194300,687274870,7830,7830,7830,7830,0
20250403,194200,687274870,7830,7830,7830,7830,0
20250403,194100,687274870,7830,7830,7830,7830,0
20250403,194000,687274870,7830,7830,7830,7830,0
20250403,193900,687274870,7830,7830,7830,7830,0
20250403,193800,687274870,7830,7830,7830,7830,0
20250403,193700,687274870,7830,7830,7830,7830,0
20250403,193600,687274870,7830,7830,7830,7830,0
20250403,193500,687274870,7830,7830,7830,7830,0
20250403,193400,687274870,7830,7830,7830,7830,0
20250403,193300,687274870,7830,7830,7830,7830,0
20250403,193200,687274870,7830,7830,7830,7830,0
20250403,193100,687274870,7830,7830,7830,7830,0
20250403,193000,687274870,7830,7830,7830,7830,0
20250403,192900,687274870,7830,7830,7830,7830,0
20250403,192800,687274870,7830,7830,7830,7830,0
20250403,192700,687274870,7830,7830,7830,7830,0
20250403,192600,687274870,7830,7830,7830,7830,0
20250403,192500,687274870,7830,7830,7830,7830,0
20250403,192400,687274870,7830,7830,7830,7830,0
20250403,192300,687274870,7830,7830,7830,7830,0
20250403,192200,687274870,7830,7830,7830,7830,0
20250403,192100,687274870,7830,7830,7830,7830,0
20250403,192000,687274870,7830,7830,7830,7830,0
20250403,191900,687274870,7830,7830,7830,7830,0
20250403,191800,687274870,7830,7830,7830,7830,0
20250403,191700,687274870,7830,7830,7830,7830,3194
20250403,191600,687274870,7830,7830,7830,7830,0
20250403,191500,687274870,7830,7830,7830,7830,0
20250403,191400,687274870,7830,7830,7830,7830,0
20250403,191300,687274870,7830,7830,7830,7830,0
20250403,191200,687274870,7830,7830,7830,7830,0
20250403,191100,687274870,7830,7830,7830,7830,0
20250403,191000,687274870,7830,7830,7830,7830,0
20250403,190900,687274870,7830,7830,7830,7830,0
20250403,190800,687274870,7830,7830,7830,7830,0
20250403,190700,687274870,7830,7830,7830,7830,0
20250403,190600,687274870,7830,7830,7830,7830,0
20250403,190500,687274870,7830,7830,7830,7830,0
20250403,190400,687274870,7830,7830,7830,7830,0
20250403,190300,687274870,7830,7830,7830,7830,0
20250403,190200,687274870,7830,7830,7830,7830,0
20250403,190100,687274870,7830,7830,7830,7830,0
20250403,190000,687274870,7830,7830,7830,7830,0
20250403,185900,687274870,7830,7830,7830,7830,0
20250403,185800,687274870,7830,7830,7830,7830,0
20250403,185700,687274870,7830,7830,7830,7830,0
20250403,185600,687274870,7830,7830,7830,7830,0
20250403,185500,687274870,7830,7830,7830,7830,0
20250403,185400,687274870,7830,7830,7830,7830,0
20250403,185300,687274870,7830,7830,7830,7830,0
20250403,185200,687274870,7830,7830,7830,7830,0
20250403,185100,687274870,7830,7830,7830,7830,0
20250403,185000,687274870,7830,7830,7830,7830,0
20250403,184900,687274870,7830,7830,7830,7830,0
20250403,184800,687274870,7830,7830,7830,7830,0
20250403,184700,687274870,7830,7830,7830,7830,3194
20250403,184600,687274870,7830,7830,7830,7830,0
20250403,184500,687274870,7830,7830,7830,7830,0
20250403,184400,687274870,7830,7830,7830,7830,0
20250403,184300,687274870,7830,7830,7830,7830,0
20250403,184200,687274870,7830,7830,7830,7830,0
20250403,184100,687274870,7830,7830,7830,7830,0
20250403,184000,687274870,7830,7830,7830,7830,0
20250403,183900,687274870,7830,7830,7830,7830,0
20250403,183800,687274870,7830,7830,7830,7830,0
20250403,183700,687274870,7830,7830,7830,7830,0
20250403,183600,687274870,7830,7830,7830,7830,0
20250403,183500,687274870,7830,7830,7830,7830,0
20250403,183400,687274870,7830,7830,7830,7830,0
20250403,183300,687274870,7830,7830,7830,7830,0
20250403,183200,687274870,7830,7830,7830,7830,0
20250403,183100,687274870,7830,7830,7830,7830,0
20250403,183000,687274870,7830,7830,7830,7830,0
20250403,182900,687274870,7830,7830,7830,7830,0
20250403,182800,687274870,7830,7830,7830,7830,0
20250403,182700,687274870,7830,7830,7830,7830,0
20250403,182600,687274870,7830,7830,7830,7830,0
20250403,182500,687274870,7830,7830,7830,7830,0
20250403,182400,687274870,7830,7830,7830,7830,0
20250403,182300,687274870,7830,7830,7830,7830,0
20250403,182200,687274870,7830,7830,7830,7830,0
20250403,182100,687274870,7830,7830,7830,7830,0
20250403,182000,687274870,7830,7830,7830,7830,0
20250403,181900,687274870,7830,7830,7830,7830,0
20250403,181800,687274870,7830,7830,7830,7830,0
20250403,181700,687274870,7830,7830,7830,7830,3194
20250403,181600,687274870,7830,7830,7830,7830,0
20250403,181500,687274870,7830,7830,7830,7830,0
20250403,181400,687274870,7830,7830,7830,7830,0
20250403,181300,687274870,7830,7830,7830,7830,0
20250403,181200,687274870,7830,7830,7830,7830,0
20250403,181100,687274870,7830,7830,7830,7830,0
20250403,181000,687274870,7830,7830,7830,7830,0
20250403,180900,687274870,7830,7830,7830,7830,0
20250403,180800,687274870,7830,7830,7830,7830,0
20250403,180700,687274870,7830,7830,7830,7830,0
20250403,180600,687274870,7830,7830,7830,7830,0
20250403,180500,687274870,7830,7830,7830,7830,0
20250403,180400,687274870,7830,7830,7830,7830,0
20250403,180300,687274870,7830,7830,7830,7830,0
20250403,180200,687274870,7830,7830,7830,7830,0
20250403,180100,687274870,7830,7830,7830,7830,0
20250403,180000,687274870,7830,7830,7830,7830,0
20250403,175900,687274870,7830,7830,7830,7830,0
20250403,175800,687274870,7830,7830,7830,7830,0
20250403,175700,687274870,7830,7830,7830,7830,0
20250403,175600,687274870,7830,7830,7830,7830,0
20250403,175500,687274870,7830,7830,7830,7830,0
20250403,175400,687274870,7830,7830,7830,7830,0
20250403,175300,687274870,7830,7830,7830,7830,0
20250403,175200,687274870,7830,7830,7830,7830,0
20250403,175100,687274870,7830,7830,7830,7830,0
20250403,175000,687274870,7830,7830,7830,7830,0
20250403,174900,687274870,7830,7830,7830,7830,0
20250403,174800,687274870,7830,7830,7830,7830,0
20250403,174700,687274870,7830,7830,7830,7830,3194
20250403,174600,687274870,7830,7830,7830,7830,0
20250403,174500,687274870,7830,7830,7830,7830,0
20250403,174400,687274870,7830,7830,7830,7830,0
20250403,174300,687274870,7830,7830,7830,7830,0
20250403,174200,687274870,7830,7830,7830,7830,0
20250403,174100,687274870,7830,7830,7830,7830,0
20250403,174000,687274870,7830,7830,7830,7830,0
20250403,173900,687274870,7830,7830,7830,7830,0
20250403,173800,687274870,7830,7830,7830,7830,0
20250403,173700,687274870,7830,7830,7830,7830,0
20250403,173600,687274870,7830,7830,7830,7830,0
20250403,173500,687274870,7830,7830,7830,7830,0
20250403,173400,687274870,7830,7830,7830,7830,0
20250403,173300,687274870,7830,7830,7830,7830,0
20250403,173200,687274870,7830,7830,7830,7830,0
20250403,173100,687274870,7830,7830,7830,7830,0
20250403,173000,687274870,7830,7830,7830,7830,0
20250403,172900,687274870,7830,7830,7830,7830,0
20250403,172800,687274870,7830,7830,7830,7830,0
20250403,172700,687274870,7830,7830,7830,7830,0
20250403,172600,687274870,7830,7830,7830,7830,0
20250403,172500,687274870,7830,7830,7830,7830,0
20250403,172400,687274870,7830,7830,7830,7830,0
20250403,172300,687274870,7830,7830,7830,7830,0
20250403,172200,687274870,7830,7830,7830,7830,0
20250403,172100,687274870,7830,7830,7830,7830,0
20250403,172000,687274870,7830,7830,7830,7830,0
20250403,171900,687274870,7830,7830,7830,7830,0
20250403,171800,687274870,7830,7830,7830,7830,0
20250403,171700,687274870,7830,7830,7830,7830,3194
20250403,171600,687274870,7830,7830,7830,7830,0
20250403,171500,687274870,7830,7830,7830,7830,0
20250403,171400,687274870,7830,7830,7830,7830,0
20250403,171300,687274870,7830,7830,7830,7830,0
20250403,171200,687274870,7830,7830,7830,7830,0
20250403,171100,687274870,7830,7830,7830,7830,0
20250403,171000,687274870,7830,7830,7830,7830,0
20250403,170900,687274870,7830,7830,7830,7830,0
20250403,170800,687274870,7830,7830,7830,7830,0
20250403,170700,687274870,7830,7830,7830,7830,0
20250403,170600,687274870,7830,7830,7830,7830,0
20250403,170500,687274870,7830,7830,7830,7830,0
20250403,170400,687274870,7830,7830,7830,7830,0
20250403,170300,687274870,7830,7830,7830,7830,0
20250403,170200,687274870,7830,7830,7830,7830,0
20250403,170100,687274870,7830,7830,7830,7830,0
20250403,170000,687274870,7830,7830,7830,7830,0
20250403,165900,687274870,7830,7830,7830,7830,0
20250403,165800,687274870,7830,7830,7830,7830,0
20250403,165700,687274870,7830,7830,7830,7830,0
20250403,165600,687274870,7830,7830,7830,7830,0
20250403,165500,687274870,7830,7830,7830,7830,0
20250403,165400,687274870,7830,7830,7830,7830,0
20250403,165300,687274870,7830,7830,7830,7830,0
20250403,165200,687274870,7830,7830,7830,7830,0
20250403,165100,687274870,7830,7830,7830,7830,0
20250403,165000,687274870,7830,7830,7830,7830,0
20250403,164900,687274870,7830,7830,7830,7830,0
20250403,164800,687274870,7830,7830,7830,7830,0
20250403,164700,687274870,7830,7830,7830,7830,3194
20250403,164600,687274870,7830,7830,7830,7830,0
20250403,164500,687274870,7830,7830,7830,7830,0
20250403,164400,687274870,7830,7830,7830,7830,0
20250403,164300,687274870,7830,7830,7830,7830,0
20250403,164200,687274870,7830,7830,7830,7830,0
20250403,164100,687274870,7830,7830,7830,7830,0
20250403,164000,687274870,7830,7830,7830,7830,0
20250403,163900,687274870,7830,7830,7830,7830,0
20250403,163800,687274870,7830,7830,7830,7830,0
20250403,163700,687274870,7830,7830,7830,7830,0
20250403,163600,687274870,7830,7830,7830,7830,0
20250403,163500,687274870,7830,7830,7830,7830,0
20250403,163400,687274870,7830,7830,7830,7830,0
20250403,163300,687274870,7830,7830,7830,7830,0
20250403,163200,687274870,7830,7830,7830,7830,0
20250403,163100,687274870,7830,7830,7830,7830,0
20250403,163000,687274870,7830,7830,7830,7830,0
20250403,162900,687274870,7830,7830,7830,7830,0
20250403,162800,687274870,7830,7830,7830,7830,0
20250403,162700,687274870,7830,7830,7830,7830,0
20250403,162600,687274870,7830,7830,7830,7830,0
20250403,162500,687274870,7830,7830,7830,7830,0
20250403,162400,687274870,7830,7830,7830,7830,0
20250403,162300,687274870,7830,7830,7830,7830,0
20250403,162200,687274870,7830,7830,7830,7830,0
20250403,162100,687274870,7830,7830,7830,7830,0
20250403,162000,687274870,7830,7830,7830,7830,0
20250403,161900,687274870,7830,7830,7830,7830,0
20250403,161800,687274870,7830,7830,7830,7830,0
20250403,161700,687274870,7830,7830,7830,7830,3194
20250403,161600,687274870,7830,7830,7830,7830,0
20250403,161500,687274870,7830,7830,7830,7830,0
20250403,161400,687274870,7830,7830,7830,7830,0
20250403,161300,687274870,7830,7830,7830,7830,0
20250403,161200,687274870,7830,7830,7830,7830,0
20250403,161100,687274870,7830,7830,7830,7830,0
20250403,161000,687274870,7830,7830,7830,7830,0
20250403,160900,687274870,7830,7830,7830,7830,0
20250403,160800,687274870,7830,7830,7830,7830,0
20250403,160700,687274870,7830,7830,7830,7830,0
20250403,160600,687274870,7830,7830,7830,7830,0
20250403,160500,687274870,7830,7830,7830,7830,0
20250403,160400,687274870,7830,7830,7830,7830,0
20250403,160300,687274870,7830,7830,7830,7830,0
20250403,160200,687274870,7830,7830,7830,7830,0
20250403,160100,687274870,7830,7830,7830,7830,0
20250403,160000,687274870,7830,7830,7830,7830,0
20250403,155900,687274870,7830,7830,7830,7830,0
20250403,155800,687274870,7830,7830,7830,7830,0
20250403,155700,687274870,7830,7830,7830,7830,0
20250403,155600,687274870,7830,7830,7830,7830,0
20250403,155500,687274870,7830,7830,7830,7830,0
20250403,155400,687274870,7830,7830,7830,7830,0
20250403,155300,687274870,7830,7830,7830,7830,0
20250403,155200,687274870,7830,7830,7830,7830,0
20250403,155100,687274870,7830,7830,7830,7830,0
20250403,155000,687274870,7830,7830,7830,7830,0
20250403,154900,687274870,7830,7830,7830,7830,0
20250403,154800,687274870,7830,7830,7830,7830,0
20250403,154700,687274870,7830,7830,7830,7830,3194
20250403,154600,687274870,7830,7830,7830,7830,0
20250403,154500,687274870,7830,7830,7830,7830,0
20250403,154400,687274870,7830,7830,7830,7830,0
20250403,154300,687274870,7830,7830,7830,7830,0
20250403,154200,687274870,7830,7830,7830,7830,0
20250403,154100,687274870,7830,7830,7830,7830,0
20250403,154000,687274870,7830,7830,7830,7830,0
20250403,153900,687274870,7830,7830,7830,7830,0
20250403,153800,687274870,7830,7830,7830,7830,0
20250403,153700,687274870,7830,7830,7830,7830,0
20250403,153600,687274870,7830,7830,7830,7830,0
20250403,153500,687274870,7830,7830,7830,7830,0
20250403,153400,687274870,7830,7830,7830,7830,0
20250403,153300,687274870,7830,7830,7830,7830,0
20250403,153200,687274870,7830,7830,7830,7830,0
20250403,153100,687274870,7830,7830,7830,7830,0
20250403,153000,687274870,7830,7830,7830,7830,3194
20250403,152900,662265850,7770,7770,7770,7770,0
20250403,152800,662265850,7770,7770,7770,7770,0
20250403,152700,662265850,7770,7770,7770,7770,0
20250403,152600,662265850,7770,7770,7770,7770,0
20250403,152500,662265850,7770,7770,7770,7770,0
20250403,152400,662265850,7770,7770,7770,7770,0
20250403,152300,662265850,7770,7770,7770,7770,0
20250403,152200,662265850,7770,7770,7770,7770,0
20250403,152100,662265850,7770,7770,7770,7770,0
20250403,152000,662265850,7770,7770,7770,7770,0
20250403,151900,662265850,7770,7770,7830,7770,435
20250403,151800,658879330,7830,7830,7830,7770,94
20250403,151700,658148630,7830,7820,7830,7770,505
20250403,151600,654200570,7830,7820,7830,7820,229
20250403,151500,652409400,7830,7780,7830,7780,728
20250403,151400,646730420,7780,7780,7780,7780,1080
20250403,151300,638328020,7780,7770,7780,7770,171
20250403,151200,636999290,7780,7780,7780,7780,123
20250403,151100,636042350,7770,7780,7780,7770,209
20250403,151000,634418400,7760,7770,7770,7760,181
20250403,150900,633012040,7780,7780,7780,7780,4
20250403,150800,632980920,7780,7780,7780,7770,393
20250403,150700,629926300,7770,7780,7780,7770,91
20250403,150600,629218340,7780,7780,7780,7780,175
20250403,150500,627856840,7790,7790,7790,7790,20
20250403,150400,627701040,7780,7790,7790,7780,443
20250403,150300,624254470,7780,7790,7790,7780,496
20250403,150200,620393580,7790,7780,7790,7780,272
20250403,150100,618275370,7780,7790,7790,7780,205
20250403,150000,616680460,7780,7780,7780,7780,508
20250403,145900,612728220,7790,7800,7800,7790,1201
20250403,145800,603372420,7790,7790,7790,7790,959
20250403,145700,595901810,7800,7790,7800,7790,402
20250403,145600,592770090,7790,7790,7790,7790,26
20250403,145500,592567550,7790,7800,7800,7790,126
20250403,145400,591584760,7800,7820,7820,7800,436
20250403,145300,588183880,7820,7820,7820,7800,850
20250403,145200,581547850,7820,7820,7820,7820,341
20250403,145100,578881230,7820,7820,7820,7820,519
20250403,145000,574822650,7830,7830,7830,7830,60
20250403,144900,574352850,7840,7840,7840,7840,1
20250403,144800,574345010,7830,7830,7830,7830,168
20250403,144700,573029570,7830,7830,7830,7830,1
20250403,144600,573021740,7840,7840,7840,7840,0
20250403,144500,573021740,7840,7840,7840,7840,1
20250403,144400,573013900,7840,7840,7840,7840,0
20250403,144300,573013900,7840,7840,7840,7840,200
20250403,144200,571445900,7840,7840,7840,7840,0
20250403,144100,571445900,7840,7840,7840,7840,0
20250403,144000,571445900,7840,7840,7840,7840,0
20250403,143900,571445900,7840,7840,7840,7840,100
20250403,143800,570661900,7840,7840,7840,7840,0
20250403,143700,570661900,7840,7840,7840,7840,50
20250403,143600,570269900,7840,7870,7870,7840,127
20250403,143500,569274090,7870,7870,7870,7870,598
20250403,143400,564567830,7870,7860,7870,7860,24
20250403,143300,564379160,7890,7890,7890,7890,0
20250403,143200,564379160,7890,7890,7890,7890,0
20250403,143100,564379160,7890,7890,7890,7890,0
20250403,143000,564379160,7890,7880,7900,7880,803
20250403,142900,558046060,7880,7870,7880,7870,1046
20250403,142800,549809480,7870,7860,7870,7860,58
20250403,142700,549353290,7870,7860,7870,7860,97
20250403,142600,548589980,7860,7860,7860,7860,0
20250403,142500,548589980,7860,7860,7860,7860,0
20250403,142400,548589980,7860,7860,7860,7860,575
20250403,142300,544070480,7870,7870,7870,7870,0
20250403,142200,544070480,7870,7870,7870,7870,0
20250403,142100,544070480,7870,7870,7870,7870,40
20250403,142000,543755680,7870,7880,7900,7870,601
20250403,141900,539011200,7900,7900,7900,7900,0
20250403,141800,539011200,7900,7900,7900,7900,0
20250403,141700,539011200,7900,7900,7900,7900,0
20250403,141600,539011200,7900,7900,7900,7900,0
20250403,141500,539011200,7900,7890,7900,7890,736
20250403,141400,533201200,7880,7870,7880,7870,216
20250403,141300,531501070,7900,7880,7900,7880,101
20250403,141200,530704620,7870,7870,7870,7870,4
20250403,141100,530673140,7880,7880,7880,7880,1
20250403,141000,530665260,7900,7900,7900,7900,0
20250403,140900,530665260,7900,7900,7900,7900,51
20250403,140800,530262360,7900,7880,7900,7880,663
20250403,140700,525029870,7870,7880,7880,7870,163
20250403,140600,523746320,7870,7870,7870,7870,0
20250403,140500,523746320,7870,7870,7900,7850,735
20250403,140400,517952250,7870,7870,7870,7870,147
20250403,140300,516795360,7880,7880,7880,7860,438
20250403,140200,513351580,7870,7870,7870,7870,54
20250403,140100,512926600,7870,7870,7870,7870,50
20250403,140000,512533100,7880,7850,7880,7850,733
20250403,135900,506767820,7850,7850,7850,7850,400
20250403,135800,503627820,7850,7850,7850,7850,32
20250403,135700,503376620,7850,7850,7850,7850,0
20250403,135600,503376620,7850,7860,7860,7850,1986
20250403,135500,487780180,7870,7870,7870,7870,1
20250403,135400,487772310,7870,7870,7870,7870,47
20250403,135300,487402420,7850,7850,7850,7850,676
20250403,135200,482095820,7850,7850,7850,7850,792
20250403,135100,475878620,7830,7840,7840,7830,14
20250403,135000,475768870,7870,7870,7880,7870,655
20250403,134900,470611300,7840,7860,7870,7840,230
20250403,134800,468803650,7850,7850,7850,7850,2
20250403,134700,468787950,7860,7860,7860,7860,0
20250403,134600,468787950,7860,7860,7860,7860,12
20250403,134500,468693630,7860,7860,7860,7850,760
20250403,134400,462720080,7860,7850,7860,7850,145
20250403,134300,461581610,7850,7850,7850,7850,0
20250403,134200,461581610,7850,7850,7850,7850,61
20250403,134100,461102760,7850,7850,7850,7850,149
20250403,134000,459933110,7850,7850,7850,7850,24
20250403,133900,459744710,7850,7850,7850,7850,137
20250403,133800,458669260,7850,7850,7850,7850,0
20250403,133700,458669260,7850,7850,7850,7850,0
20250403,133600,458669260,7850,7850,7850,7850,584
20250403,133500,454084860,7860,7840,7860,7840,554
20250403,133400,449735940,7830,7820,7830,7820,308
20250403,133300,447324310,7830,7830,7830,7830,0
20250403,133200,447324310,7830,7830,7830,7830,9
20250403,133100,447253840,7830,7830,7830,7830,0
20250403,133000,447253840,7830,7820,7850,7820,728
20250403,132900,441550780,7780,7780,7780,7780,0
20250403,132800,441550780,7780,7780,7780,7780,8
20250403,132700,441488540,7800,7800,7800,7800,57
20250403,132600,441043940,7820,7820,7820,7820,0
20250403,132500,441043940,7820,7820,7820,7820,1
20250403,132400,441036120,7800,7800,7800,7800,8
20250403,132300,440973720,7820,7820,7820,7820,0
20250403,132200,440973720,7820,7820,7820,7820,0
20250403,132100,440973720,7820,7820,7820,7810,147
20250403,132000,439825120,7830,7820,7840,7820,576
20250403,131900,435316060,7820,7820,7820,7820,0
20250403,131800,435316060,7820,7820,7820,7820,0
20250403,131700,435316060,7820,7820,7820,7820,131
20250403,131600,434291640,7820,7820,7820,7820,0
20250403,131500,434291640,7820,7780,7820,7760,713
20250403,131400,428731810,7800,7800,7800,7800,0
20250403,131300,428731810,7800,7800,7800,7800,2
20250403,131200,428716210,7800,7800,7800,7800,0
20250403,131100,428716210,7800,7800,7800,7800,0
20250403,131000,428716210,7800,7800,7800,7800,0
20250403,130900,428716210,7800,7800,7800,7800,0
20250403,130800,428716210,7800,7800,7800,7800,0
20250403,130700,428716210,7800,7780,7800,7770,378
20250403,130600,425776380,7810,7800,7810,7800,23
20250403,130500,425596970,7780,7780,7780,7780,516
20250403,130400,421582490,7770,7800,7800,7760,783
20250403,130300,415492220,7800,7800,7800,7800,0
20250403,130200,415492220,7800,7800,7800,7800,205
20250403,130100,413893220,7810,7800,7810,7800,437
20250403,130000,410480850,7810,7800,7840,7800,773
20250403,125900,404435960,7810,7810,7810,7810,0
20250403,125800,404435960,7810,7810,7810,7810,0
20250403,125700,404435960,7810,7810,7810,7810,103
20250403,125600,403631530,7820,7810,7820,7810,4
20250403,125500,403600280,7810,7810,7810,7810,64
20250403,125400,403100440,7800,7800,7800,7800,328
20250403,125300,400542040,7840,7840,7840,7840,0
20250403,125200,400542040,7840,7840,7840,7840,0
20250403,125100,400542040,7840,7840,7840,7840,0
20250403,125000,400542040,7840,7800,7840,7800,572
20250403,124900,396069140,7800,7800,7800,7800,0
20250403,124800,396069140,7800,7800,7800,7800,0
20250403,124700,396069140,7800,7800,7800,7800,0
20250403,124600,396069140,7800,7800,7800,7800,0
20250403,124500,396069140,7800,7790,7800,7790,715
20250403,124400,390497490,7790,7790,7790,7790,2
20250403,124300,390481910,7790,7790,7790,7790,0
20250403,124200,390481910,7790,7750,7790,7750,25
20250403,124100,390288120,7790,7790,7790,7790,1
20250403,124000,390280330,7790,7790,7790,7790,2
20250403,123900,390264750,7790,7790,7790,7790,2
20250403,123800,390249170,7760,7790,7790,7760,519
20250403,123700,386221040,7760,7760,7760,7760,1523
20250403,123600,374402560,7750,7750,7750,7750,27
20250403,123500,374193310,7760,7760,7760,7760,570
20250403,123400,369770110,7760,7740,7760,7740,280
20250403,123300,367602600,7760,7750,7760,7750,2
20250403,123200,367587090,7760,7760,7760,7760,1
20250403,123100,367579330,7760,7760,7760,7760,1
20250403,123000,367571570,7760,7760,7760,7760,1628
20250403,122900,354938290,7760,7750,7760,7740,398
20250403,122800,351856880,7760,7750,7760,7750,22
20250403,122700,351686360,7760,7760,7790,7760,407
20250403,122600,348527980,7760,7790,7790,7760,193
20250403,122500,347030180,7790,7790,7790,7790,10
20250403,122400,346952280,7750,7750,7750,7750,0
20250403,122300,346952280,7750,7750,7750,7750,0
20250403,122200,346952280,7750,7750,7750,7750,0
20250403,122100,346952280,7750,7750,7750,7750,0
20250403,122000,346952280,7750,7770,7780,7750,692
20250403,121900,341574820,7760,7750,7760,7750,52
20250403,121800,341171800,7760,7750,7760,7750,22
20250403,121700,341001290,7760,7770,7770,7760,10
20250403,121600,340923670,7820,7820,7820,7820,0
20250403,121500,340923670,7820,7800,7830,7770,739
20250403,121400,335147650,7810,7810,7810,7810,0
20250403,121300,335147650,7810,7810,7810,7810,0
20250403,121200,335147650,7810,7810,7810,7810,0
20250403,121100,335147650,7810,7810,7810,7810,0
20250403,121000,335147650,7810,7810,7810,7810,1
20250403,120900,335139840,7800,7800,7800,7800,13
20250403,120800,335038440,7800,7800,7800,7800,0
20250403,120700,335038440,7800,7800,7800,7800,0
20250403,120600,335038440,7800,7810,7810,7800,328
20250403,120500,332479890,7820,7810,7820,7810,566
20250403,120400,328057750,7800,7800,7800,7800,2
20250403,120300,328042150,7800,7800,7800,7800,0
20250403,120200,328042150,7800,7800,7800,7800,1
20250403,120100,328034350,7810,7810,7810,7810,0
20250403,120000,328034350,7810,7790,7810,7790,691
20250403,115900,322646230,7780,7780,7780,7780,9
20250403,115800,322576210,7780,7780,7780,7780,0
20250403,115700,322576210,7780,7780,7780,7780,122
20250403,115600,321627050,7750,7750,7750,7750,0
20250403,115500,321627050,7750,7750,7750,7750,1
20250403,115400,321619300,7740,7740,7740,7740,0
20250403,115300,321619300,7740,7740,7740,7740,0
20250403,115200,321619300,7740,7740,7740,7740,0
20250403,115100,321619300,7740,7740,7740,7740,0
20250403,115000,321619300,7740,7770,7820,7740,567
20250403,114900,317200870,7770,7770,7770,7770,0
20250403,114800,317200870,7770,7770,7770,7770,102
20250403,114700,316408330,7780,7780,7780,7780,0
20250403,114600,316408330,7780,7780,7780,7780,1
20250403,114500,316400550,7780,7770,7800,7770,700
20250403,114400,310949970,7770,7770,7770,7770,211
20250403,114300,309310500,7770,7780,7780,7740,524
20250403,114200,305254390,7760,7760,7760,7760,266
20250403,114100,303190230,7760,7760,7760,7760,0
20250403,114000,303190230,7760,7760,7760,7760,5
20250403,113900,303151430,7790,7790,7790,7790,10
20250403,113800,303073530,7790,7790,7790,7790,502
20250403,113700,299162950,7790,7780,7790,7780,338
20250403,113600,296533250,7760,7760,7760,7760,0
20250403,113500,296533250,7760,7740,7760,7740,671
20250403,113400,291336290,7750,7750,7750,7750,4
20250403,113300,291305290,7750,7750,7750,7730,1270
20250403,113200,281482610,7750,7750,7750,7750,1
20250403,113100,281474860,7750,7760,7760,7750,584
20250403,113000,276948500,7790,7760,7790,7760,800
20250403,112900,270725990,7780,7780,7780,7780,1
20250403,112800,270718210,7750,7750,7750,7750,0
20250403,112700,270718210,7750,7750,7750,7750,0
20250403,112600,270718210,7750,7750,7750,7750,3
20250403,112500,270694960,7760,7760,7760,7760,12
20250403,112400,270601840,7760,7770,7770,7760,281
20250403,112300,268421030,7790,7790,7790,7790,0
20250403,112200,268421030,7790,7790,7790,7790,0
20250403,112100,268421030,7790,7790,7790,7790,2
20250403,112000,268405450,7800,7800,7810,7790,568
20250403,111900,263976320,7790,7810,7810,7790,3
20250403,111800,263952930,7800,7800,7800,7800,0
20250403,111700,263952930,7800,7800,7800,7800,0
20250403,111600,263952930,7800,7800,7800,7800,6
20250403,111500,263906130,7800,7780,7820,7780,822
20250403,111400,257494640,7790,7790,7790,7790,3
20250403,111300,257471270,7780,7780,7780,7780,0
20250403,111200,257471270,7780,7780,7780,7780,34
20250403,111100,257206750,7790,7790,7790,7790,1
20250403,111000,257198960,7750,7780,7780,7750,153
20250403,110900,256011870,7780,7780,7780,7770,193
20250403,110800,254510750,7800,7800,7800,7800,72
20250403,110700,253949150,7800,7800,7800,7800,20
20250403,110600,253793150,7800,7800,7800,7800,28
20250403,110500,253574750,7810,7810,7820,7810,773
20250403,110400,247536170,7800,7800,7810,7800,177
20250403,110300,246155560,7810,7800,7810,7800,419
20250403,110200,242887130,7790,7790,7790,7790,20
20250403,110100,242731330,7790,7790,7790,7790,20
20250403,110000,242575530,7800,7780,7810,7780,1325
20250403,105900,232243700,7750,7770,7770,7750,362
20250403,105800,229436940,7780,7780,7780,7780,21
20250403,105700,229273560,7780,7780,7780,7780,0
20250403,105600,229273560,7780,7780,7780,7780,129
20250403,105500,228269940,7790,7790,7790,7790,2
20250403,105400,228254360,7790,7780,7790,7780,257
20250403,105300,226254470,7780,7780,7780,7780,0
20250403,105200,226254470,7780,7780,7780,7780,0
20250403,105100,226254470,7780,7770,7780,7770,85
20250403,105000,225593880,7780,7760,7790,7760,573
20250403,104900,221135690,7750,7740,7750,7740,40
20250403,104800,220825740,7750,7750,7750,7750,13
20250403,104700,220724990,7760,7760,7760,7760,365
20250403,104600,217892590,7770,7780,7780,7770,280
20250403,104500,215716730,7790,7750,7790,7750,529
20250403,104400,211611550,7750,7740,7750,7740,240
20250403,104300,209753810,7740,7740,7740,7740,228
20250403,104200,207989090,7730,7730,7730,7730,28
20250403,104100,207772650,7740,7740,7740,7740,1
20250403,104000,207764910,7750,7750,7750,7750,16
20250403,103900,207640910,7750,7750,7750,7750,15
20250403,103800,207524660,7730,7740,7740,7730,175
20250403,103700,206170480,7750,7760,7760,7750,45
20250403,103600,205821450,7770,7770,7770,7770,0
20250403,103500,205821450,7770,7740,7790,7740,788
20250403,103400,199706460,7740,7790,7790,7740,129
20250403,103300,198707170,7790,7790,7790,7790,0
20250403,103200,198707170,7790,7760,7790,7760,18
20250403,103100,198566980,7790,7780,7790,7780,101
20250403,103000,197781130,7750,7750,7790,7740,896
20250403,102900,190822320,7750,7750,7760,7750,77
20250403,102800,190225560,7760,7760,7760,7750,13
20250403,102700,190124700,7750,7760,7760,7750,326
20250403,102600,187598000,7780,7760,7780,7760,374
20250403,102500,184690390,7750,7740,7750,7740,52
20250403,102400,184287430,7750,7750,7750,7750,121
20250403,102300,183349680,7770,7770,7770,7770,3
20250403,102200,183326370,7760,7760,7760,7760,0
20250403,102100,183326370,7760,7760,7760,7760,0
20250403,102000,183326370,7760,7720,7760,7720,189
20250403,101900,181861880,7720,7730,7730,7720,71
20250403,101800,181313290,7730,7730,7730,7730,0
20250403,101700,181313290,7730,7750,7750,7730,54
20250403,101600,180895850,7780,7780,7780,7750,12
20250403,101500,180802520,7780,7770,7780,7770,670
20250403,101400,175593400,7770,7730,7770,7730,223
20250403,101300,173864390,7710,7710,7710,7710,0
20250403,101200,173864390,7710,7710,7710,7710,155
20250403,101100,172669340,7750,7730,7750,7730,49
20250403,101000,172290530,7730,7720,7730,7720,20
20250403,100900,172136120,7730,7730,7730,7730,0
20250403,100800,172136120,7730,7720,7730,7720,43
20250403,100700,171803980,7730,7730,7730,7730,77
20250403,100600,171208770,7730,7730,7730,7730,51
20250403,100500,170814540,7730,7700,7780,7700,598
20250403,100400,166180430,7700,7710,7710,7690,38
20250403,100300,165887920,7720,7710,7720,7710,45
20250403,100200,165540920,7740,7750,7750,7710,80
20250403,100100,164924050,7740,7740,7740,7740,0
20250403,100000,164924050,7740,7690,7740,7690,549
20250403,095900,160686250,7690,7690,7690,7690,13
20250403,095800,160586280,7700,7690,7700,7690,101
20250403,095700,159809580,7700,7710,7710,7700,249
20250403,095600,157889890,7720,7720,7720,7720,0
20250403,095500,157889890,7720,7720,7720,7720,8
20250403,095400,157828130,7710,7720,7720,7690,186
20250403,095300,156395490,7710,7710,7710,7710,7
20250403,095200,156341520,7690,7700,7700,7690,143
20250403,095100,155241800,7720,7710,7720,7690,281
20250403,095000,153074840,7670,7700,7720,7670,598
20250403,094900,148465730,7700,7700,7700,7700,11
20250403,094800,148381030,7680,7700,7700,7680,1166
20250403,094700,139404020,7700,7720,7730,7700,606
20250403,094600,134731120,7720,7730,7730,7720,94
20250403,094500,134005390,7740,7730,7780,7730,807
20250403,094400,127751570,7740,7750,7750,7740,35
20250403,094300,127480660,7750,7730,7750,7730,178
20250403,094200,126104540,7750,7750,7750,7750,0
20250403,094100,126104540,7750,7750,7750,7750,23
20250403,094000,125926290,7750,7750,7750,7750,0
20250403,093900,125926290,7750,7750,7750,7750,0
20250403,093800,125926290,7750,7720,7750,7720,40
20250403,093700,125616890,7730,7730,7730,7720,326
20250403,093600,123096950,7730,7730,7730,7730,11
20250403,093500,123011920,7780,7720,7780,7720,526
20250403,093400,118928430,7720,7750,7750,7720,159
20250403,093300,117697770,7750,7750,7750,7750,116
20250403,093200,116798770,7710,7730,7740,7710,121
20250403,093100,115864490,7730,7750,7760,7720,1024
20250403,093000,107937350,7750,7710,7760,7710,559
20250403,092900,103607560,7710,7700,7710,7700,195
20250403,092800,102106030,7710,7720,7730,7700,657
20250403,092700,97042600,7720,7730,7730,7720,11
20250403,092600,96957670,7730,7750,7750,7730,690
20250403,092500,91616420,7740,7730,7740,7730,1076
20250403,092400,83289790,7720,7730,7740,7710,263
20250403,092300,81259490,7720,7730,7740,7710,602
20250403,092200,76607740,7710,7720,7730,7700,516
20250403,092100,72623010,7720,7700,7720,7700,526
20250403,092000,68568150,7700,7630,7700,7620,1052
20250403,091900,60499920,7650,7650,7650,7650,137
20250403,091800,59451870,7650,7640,7660,7610,345
20250403,091700,56813110,7630,7630,7630,7630,0
20250403,091600,56813110,7630,7610,7630,7610,62
20250403,091500,56341170,7640,7600,7640,7600,1343
20250403,091400,46120860,7620,7610,7620,7600,530
20250403,091300,42088510,7600,7600,7600,7600,185
20250403,091200,40682510,7600,7600,7600,7600,65
20250403,091100,40188510,7600,7600,7600,7600,4
20250403,091000,40158110,7600,7580,7600,7560,25
20250403,090900,39968790,7580,7590,7600,7580,111
20250403,090800,39126940,7560,7580,7580,7560,111
20250403,090700,38286160,7580,7580,7580,7580,108
20250403,090600,37467520,7580,7580,7580,7580,172
20250403,090500,36163760,7580,7540,7580,7540,107
20250403,090400,35356620,7560,7540,7560,7540,99
20250403,090300,34608800,7560,7560,7560,7540,1263
20250403,090200,25062620,7560,7560,7560,7530,273
20250403,090100,23001940,7540,7590,7590,7510,383
20250403,090000,20110580,7520,7580,7640,7520,2658
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 194700 687274870 7830 7830 7830 7830 3194
3 20250403 194600 687274870 7830 7830 7830 7830 0
4 20250403 194500 687274870 7830 7830 7830 7830 0
5 20250403 194400 687274870 7830 7830 7830 7830 0
6 20250403 194300 687274870 7830 7830 7830 7830 0
7 20250403 194200 687274870 7830 7830 7830 7830 0
8 20250403 194100 687274870 7830 7830 7830 7830 0
9 20250403 194000 687274870 7830 7830 7830 7830 0
10 20250403 193900 687274870 7830 7830 7830 7830 0
11 20250403 193800 687274870 7830 7830 7830 7830 0
12 20250403 193700 687274870 7830 7830 7830 7830 0
13 20250403 193600 687274870 7830 7830 7830 7830 0
14 20250403 193500 687274870 7830 7830 7830 7830 0
15 20250403 193400 687274870 7830 7830 7830 7830 0
16 20250403 193300 687274870 7830 7830 7830 7830 0
17 20250403 193200 687274870 7830 7830 7830 7830 0
18 20250403 193100 687274870 7830 7830 7830 7830 0
19 20250403 193000 687274870 7830 7830 7830 7830 0
20 20250403 192900 687274870 7830 7830 7830 7830 0
21 20250403 192800 687274870 7830 7830 7830 7830 0
22 20250403 192700 687274870 7830 7830 7830 7830 0
23 20250403 192600 687274870 7830 7830 7830 7830 0
24 20250403 192500 687274870 7830 7830 7830 7830 0
25 20250403 192400 687274870 7830 7830 7830 7830 0
26 20250403 192300 687274870 7830 7830 7830 7830 0
27 20250403 192200 687274870 7830 7830 7830 7830 0
28 20250403 192100 687274870 7830 7830 7830 7830 0
29 20250403 192000 687274870 7830 7830 7830 7830 0
30 20250403 191900 687274870 7830 7830 7830 7830 0
31 20250403 191800 687274870 7830 7830 7830 7830 0
32 20250403 191700 687274870 7830 7830 7830 7830 3194
33 20250403 191600 687274870 7830 7830 7830 7830 0
34 20250403 191500 687274870 7830 7830 7830 7830 0
35 20250403 191400 687274870 7830 7830 7830 7830 0
36 20250403 191300 687274870 7830 7830 7830 7830 0
37 20250403 191200 687274870 7830 7830 7830 7830 0
38 20250403 191100 687274870 7830 7830 7830 7830 0
39 20250403 191000 687274870 7830 7830 7830 7830 0
40 20250403 190900 687274870 7830 7830 7830 7830 0
41 20250403 190800 687274870 7830 7830 7830 7830 0
42 20250403 190700 687274870 7830 7830 7830 7830 0
43 20250403 190600 687274870 7830 7830 7830 7830 0
44 20250403 190500 687274870 7830 7830 7830 7830 0
45 20250403 190400 687274870 7830 7830 7830 7830 0
46 20250403 190300 687274870 7830 7830 7830 7830 0
47 20250403 190200 687274870 7830 7830 7830 7830 0
48 20250403 190100 687274870 7830 7830 7830 7830 0
49 20250403 190000 687274870 7830 7830 7830 7830 0
50 20250403 185900 687274870 7830 7830 7830 7830 0
51 20250403 185800 687274870 7830 7830 7830 7830 0
52 20250403 185700 687274870 7830 7830 7830 7830 0
53 20250403 185600 687274870 7830 7830 7830 7830 0
54 20250403 185500 687274870 7830 7830 7830 7830 0
55 20250403 185400 687274870 7830 7830 7830 7830 0
56 20250403 185300 687274870 7830 7830 7830 7830 0
57 20250403 185200 687274870 7830 7830 7830 7830 0
58 20250403 185100 687274870 7830 7830 7830 7830 0
59 20250403 185000 687274870 7830 7830 7830 7830 0
60 20250403 184900 687274870 7830 7830 7830 7830 0
61 20250403 184800 687274870 7830 7830 7830 7830 0
62 20250403 184700 687274870 7830 7830 7830 7830 3194
63 20250403 184600 687274870 7830 7830 7830 7830 0
64 20250403 184500 687274870 7830 7830 7830 7830 0
65 20250403 184400 687274870 7830 7830 7830 7830 0
66 20250403 184300 687274870 7830 7830 7830 7830 0
67 20250403 184200 687274870 7830 7830 7830 7830 0
68 20250403 184100 687274870 7830 7830 7830 7830 0
69 20250403 184000 687274870 7830 7830 7830 7830 0
70 20250403 183900 687274870 7830 7830 7830 7830 0
71 20250403 183800 687274870 7830 7830 7830 7830 0
72 20250403 183700 687274870 7830 7830 7830 7830 0
73 20250403 183600 687274870 7830 7830 7830 7830 0
74 20250403 183500 687274870 7830 7830 7830 7830 0
75 20250403 183400 687274870 7830 7830 7830 7830 0
76 20250403 183300 687274870 7830 7830 7830 7830 0
77 20250403 183200 687274870 7830 7830 7830 7830 0
78 20250403 183100 687274870 7830 7830 7830 7830 0
79 20250403 183000 687274870 7830 7830 7830 7830 0
80 20250403 182900 687274870 7830 7830 7830 7830 0
81 20250403 182800 687274870 7830 7830 7830 7830 0
82 20250403 182700 687274870 7830 7830 7830 7830 0
83 20250403 182600 687274870 7830 7830 7830 7830 0
84 20250403 182500 687274870 7830 7830 7830 7830 0
85 20250403 182400 687274870 7830 7830 7830 7830 0
86 20250403 182300 687274870 7830 7830 7830 7830 0
87 20250403 182200 687274870 7830 7830 7830 7830 0
88 20250403 182100 687274870 7830 7830 7830 7830 0
89 20250403 182000 687274870 7830 7830 7830 7830 0
90 20250403 181900 687274870 7830 7830 7830 7830 0
91 20250403 181800 687274870 7830 7830 7830 7830 0
92 20250403 181700 687274870 7830 7830 7830 7830 3194
93 20250403 181600 687274870 7830 7830 7830 7830 0
94 20250403 181500 687274870 7830 7830 7830 7830 0
95 20250403 181400 687274870 7830 7830 7830 7830 0
96 20250403 181300 687274870 7830 7830 7830 7830 0
97 20250403 181200 687274870 7830 7830 7830 7830 0
98 20250403 181100 687274870 7830 7830 7830 7830 0
99 20250403 181000 687274870 7830 7830 7830 7830 0
100 20250403 180900 687274870 7830 7830 7830 7830 0
101 20250403 180800 687274870 7830 7830 7830 7830 0
102 20250403 180700 687274870 7830 7830 7830 7830 0
103 20250403 180600 687274870 7830 7830 7830 7830 0
104 20250403 180500 687274870 7830 7830 7830 7830 0
105 20250403 180400 687274870 7830 7830 7830 7830 0
106 20250403 180300 687274870 7830 7830 7830 7830 0
107 20250403 180200 687274870 7830 7830 7830 7830 0
108 20250403 180100 687274870 7830 7830 7830 7830 0
109 20250403 180000 687274870 7830 7830 7830 7830 0
110 20250403 175900 687274870 7830 7830 7830 7830 0
111 20250403 175800 687274870 7830 7830 7830 7830 0
112 20250403 175700 687274870 7830 7830 7830 7830 0
113 20250403 175600 687274870 7830 7830 7830 7830 0
114 20250403 175500 687274870 7830 7830 7830 7830 0
115 20250403 175400 687274870 7830 7830 7830 7830 0
116 20250403 175300 687274870 7830 7830 7830 7830 0
117 20250403 175200 687274870 7830 7830 7830 7830 0
118 20250403 175100 687274870 7830 7830 7830 7830 0
119 20250403 175000 687274870 7830 7830 7830 7830 0
120 20250403 174900 687274870 7830 7830 7830 7830 0
121 20250403 174800 687274870 7830 7830 7830 7830 0
122 20250403 174700 687274870 7830 7830 7830 7830 3194
123 20250403 174600 687274870 7830 7830 7830 7830 0
124 20250403 174500 687274870 7830 7830 7830 7830 0
125 20250403 174400 687274870 7830 7830 7830 7830 0
126 20250403 174300 687274870 7830 7830 7830 7830 0
127 20250403 174200 687274870 7830 7830 7830 7830 0
128 20250403 174100 687274870 7830 7830 7830 7830 0
129 20250403 174000 687274870 7830 7830 7830 7830 0
130 20250403 173900 687274870 7830 7830 7830 7830 0
131 20250403 173800 687274870 7830 7830 7830 7830 0
132 20250403 173700 687274870 7830 7830 7830 7830 0
133 20250403 173600 687274870 7830 7830 7830 7830 0
134 20250403 173500 687274870 7830 7830 7830 7830 0
135 20250403 173400 687274870 7830 7830 7830 7830 0
136 20250403 173300 687274870 7830 7830 7830 7830 0
137 20250403 173200 687274870 7830 7830 7830 7830 0
138 20250403 173100 687274870 7830 7830 7830 7830 0
139 20250403 173000 687274870 7830 7830 7830 7830 0
140 20250403 172900 687274870 7830 7830 7830 7830 0
141 20250403 172800 687274870 7830 7830 7830 7830 0
142 20250403 172700 687274870 7830 7830 7830 7830 0
143 20250403 172600 687274870 7830 7830 7830 7830 0
144 20250403 172500 687274870 7830 7830 7830 7830 0
145 20250403 172400 687274870 7830 7830 7830 7830 0
146 20250403 172300 687274870 7830 7830 7830 7830 0
147 20250403 172200 687274870 7830 7830 7830 7830 0
148 20250403 172100 687274870 7830 7830 7830 7830 0
149 20250403 172000 687274870 7830 7830 7830 7830 0
150 20250403 171900 687274870 7830 7830 7830 7830 0
151 20250403 171800 687274870 7830 7830 7830 7830 0
152 20250403 171700 687274870 7830 7830 7830 7830 3194
153 20250403 171600 687274870 7830 7830 7830 7830 0
154 20250403 171500 687274870 7830 7830 7830 7830 0
155 20250403 171400 687274870 7830 7830 7830 7830 0
156 20250403 171300 687274870 7830 7830 7830 7830 0
157 20250403 171200 687274870 7830 7830 7830 7830 0
158 20250403 171100 687274870 7830 7830 7830 7830 0
159 20250403 171000 687274870 7830 7830 7830 7830 0
160 20250403 170900 687274870 7830 7830 7830 7830 0
161 20250403 170800 687274870 7830 7830 7830 7830 0
162 20250403 170700 687274870 7830 7830 7830 7830 0
163 20250403 170600 687274870 7830 7830 7830 7830 0
164 20250403 170500 687274870 7830 7830 7830 7830 0
165 20250403 170400 687274870 7830 7830 7830 7830 0
166 20250403 170300 687274870 7830 7830 7830 7830 0
167 20250403 170200 687274870 7830 7830 7830 7830 0
168 20250403 170100 687274870 7830 7830 7830 7830 0
169 20250403 170000 687274870 7830 7830 7830 7830 0
170 20250403 165900 687274870 7830 7830 7830 7830 0
171 20250403 165800 687274870 7830 7830 7830 7830 0
172 20250403 165700 687274870 7830 7830 7830 7830 0
173 20250403 165600 687274870 7830 7830 7830 7830 0
174 20250403 165500 687274870 7830 7830 7830 7830 0
175 20250403 165400 687274870 7830 7830 7830 7830 0
176 20250403 165300 687274870 7830 7830 7830 7830 0
177 20250403 165200 687274870 7830 7830 7830 7830 0
178 20250403 165100 687274870 7830 7830 7830 7830 0
179 20250403 165000 687274870 7830 7830 7830 7830 0
180 20250403 164900 687274870 7830 7830 7830 7830 0
181 20250403 164800 687274870 7830 7830 7830 7830 0
182 20250403 164700 687274870 7830 7830 7830 7830 3194
183 20250403 164600 687274870 7830 7830 7830 7830 0
184 20250403 164500 687274870 7830 7830 7830 7830 0
185 20250403 164400 687274870 7830 7830 7830 7830 0
186 20250403 164300 687274870 7830 7830 7830 7830 0
187 20250403 164200 687274870 7830 7830 7830 7830 0
188 20250403 164100 687274870 7830 7830 7830 7830 0
189 20250403 164000 687274870 7830 7830 7830 7830 0
190 20250403 163900 687274870 7830 7830 7830 7830 0
191 20250403 163800 687274870 7830 7830 7830 7830 0
192 20250403 163700 687274870 7830 7830 7830 7830 0
193 20250403 163600 687274870 7830 7830 7830 7830 0
194 20250403 163500 687274870 7830 7830 7830 7830 0
195 20250403 163400 687274870 7830 7830 7830 7830 0
196 20250403 163300 687274870 7830 7830 7830 7830 0
197 20250403 163200 687274870 7830 7830 7830 7830 0
198 20250403 163100 687274870 7830 7830 7830 7830 0
199 20250403 163000 687274870 7830 7830 7830 7830 0
200 20250403 162900 687274870 7830 7830 7830 7830 0
201 20250403 162800 687274870 7830 7830 7830 7830 0
202 20250403 162700 687274870 7830 7830 7830 7830 0
203 20250403 162600 687274870 7830 7830 7830 7830 0
204 20250403 162500 687274870 7830 7830 7830 7830 0
205 20250403 162400 687274870 7830 7830 7830 7830 0
206 20250403 162300 687274870 7830 7830 7830 7830 0
207 20250403 162200 687274870 7830 7830 7830 7830 0
208 20250403 162100 687274870 7830 7830 7830 7830 0
209 20250403 162000 687274870 7830 7830 7830 7830 0
210 20250403 161900 687274870 7830 7830 7830 7830 0
211 20250403 161800 687274870 7830 7830 7830 7830 0
212 20250403 161700 687274870 7830 7830 7830 7830 3194
213 20250403 161600 687274870 7830 7830 7830 7830 0
214 20250403 161500 687274870 7830 7830 7830 7830 0
215 20250403 161400 687274870 7830 7830 7830 7830 0
216 20250403 161300 687274870 7830 7830 7830 7830 0
217 20250403 161200 687274870 7830 7830 7830 7830 0
218 20250403 161100 687274870 7830 7830 7830 7830 0
219 20250403 161000 687274870 7830 7830 7830 7830 0
220 20250403 160900 687274870 7830 7830 7830 7830 0
221 20250403 160800 687274870 7830 7830 7830 7830 0
222 20250403 160700 687274870 7830 7830 7830 7830 0
223 20250403 160600 687274870 7830 7830 7830 7830 0
224 20250403 160500 687274870 7830 7830 7830 7830 0
225 20250403 160400 687274870 7830 7830 7830 7830 0
226 20250403 160300 687274870 7830 7830 7830 7830 0
227 20250403 160200 687274870 7830 7830 7830 7830 0
228 20250403 160100 687274870 7830 7830 7830 7830 0
229 20250403 160000 687274870 7830 7830 7830 7830 0
230 20250403 155900 687274870 7830 7830 7830 7830 0
231 20250403 155800 687274870 7830 7830 7830 7830 0
232 20250403 155700 687274870 7830 7830 7830 7830 0
233 20250403 155600 687274870 7830 7830 7830 7830 0
234 20250403 155500 687274870 7830 7830 7830 7830 0
235 20250403 155400 687274870 7830 7830 7830 7830 0
236 20250403 155300 687274870 7830 7830 7830 7830 0
237 20250403 155200 687274870 7830 7830 7830 7830 0
238 20250403 155100 687274870 7830 7830 7830 7830 0
239 20250403 155000 687274870 7830 7830 7830 7830 0
240 20250403 154900 687274870 7830 7830 7830 7830 0
241 20250403 154800 687274870 7830 7830 7830 7830 0
242 20250403 154700 687274870 7830 7830 7830 7830 3194
243 20250403 154600 687274870 7830 7830 7830 7830 0
244 20250403 154500 687274870 7830 7830 7830 7830 0
245 20250403 154400 687274870 7830 7830 7830 7830 0
246 20250403 154300 687274870 7830 7830 7830 7830 0
247 20250403 154200 687274870 7830 7830 7830 7830 0
248 20250403 154100 687274870 7830 7830 7830 7830 0
249 20250403 154000 687274870 7830 7830 7830 7830 0
250 20250403 153900 687274870 7830 7830 7830 7830 0
251 20250403 153800 687274870 7830 7830 7830 7830 0
252 20250403 153700 687274870 7830 7830 7830 7830 0
253 20250403 153600 687274870 7830 7830 7830 7830 0
254 20250403 153500 687274870 7830 7830 7830 7830 0
255 20250403 153400 687274870 7830 7830 7830 7830 0
256 20250403 153300 687274870 7830 7830 7830 7830 0
257 20250403 153200 687274870 7830 7830 7830 7830 0
258 20250403 153100 687274870 7830 7830 7830 7830 0
259 20250403 153000 687274870 7830 7830 7830 7830 3194
260 20250403 152900 662265850 7770 7770 7770 7770 0
261 20250403 152800 662265850 7770 7770 7770 7770 0
262 20250403 152700 662265850 7770 7770 7770 7770 0
263 20250403 152600 662265850 7770 7770 7770 7770 0
264 20250403 152500 662265850 7770 7770 7770 7770 0
265 20250403 152400 662265850 7770 7770 7770 7770 0
266 20250403 152300 662265850 7770 7770 7770 7770 0
267 20250403 152200 662265850 7770 7770 7770 7770 0
268 20250403 152100 662265850 7770 7770 7770 7770 0
269 20250403 152000 662265850 7770 7770 7770 7770 0
270 20250403 151900 662265850 7770 7770 7830 7770 435
271 20250403 151800 658879330 7830 7830 7830 7770 94
272 20250403 151700 658148630 7830 7820 7830 7770 505
273 20250403 151600 654200570 7830 7820 7830 7820 229
274 20250403 151500 652409400 7830 7780 7830 7780 728
275 20250403 151400 646730420 7780 7780 7780 7780 1080
276 20250403 151300 638328020 7780 7770 7780 7770 171
277 20250403 151200 636999290 7780 7780 7780 7780 123
278 20250403 151100 636042350 7770 7780 7780 7770 209
279 20250403 151000 634418400 7760 7770 7770 7760 181
280 20250403 150900 633012040 7780 7780 7780 7780 4
281 20250403 150800 632980920 7780 7780 7780 7770 393
282 20250403 150700 629926300 7770 7780 7780 7770 91
283 20250403 150600 629218340 7780 7780 7780 7780 175
284 20250403 150500 627856840 7790 7790 7790 7790 20
285 20250403 150400 627701040 7780 7790 7790 7780 443
286 20250403 150300 624254470 7780 7790 7790 7780 496
287 20250403 150200 620393580 7790 7780 7790 7780 272
288 20250403 150100 618275370 7780 7790 7790 7780 205
289 20250403 150000 616680460 7780 7780 7780 7780 508
290 20250403 145900 612728220 7790 7800 7800 7790 1201
291 20250403 145800 603372420 7790 7790 7790 7790 959
292 20250403 145700 595901810 7800 7790 7800 7790 402
293 20250403 145600 592770090 7790 7790 7790 7790 26
294 20250403 145500 592567550 7790 7800 7800 7790 126
295 20250403 145400 591584760 7800 7820 7820 7800 436
296 20250403 145300 588183880 7820 7820 7820 7800 850
297 20250403 145200 581547850 7820 7820 7820 7820 341
298 20250403 145100 578881230 7820 7820 7820 7820 519
299 20250403 145000 574822650 7830 7830 7830 7830 60
300 20250403 144900 574352850 7840 7840 7840 7840 1
301 20250403 144800 574345010 7830 7830 7830 7830 168
302 20250403 144700 573029570 7830 7830 7830 7830 1
303 20250403 144600 573021740 7840 7840 7840 7840 0
304 20250403 144500 573021740 7840 7840 7840 7840 1
305 20250403 144400 573013900 7840 7840 7840 7840 0
306 20250403 144300 573013900 7840 7840 7840 7840 200
307 20250403 144200 571445900 7840 7840 7840 7840 0
308 20250403 144100 571445900 7840 7840 7840 7840 0
309 20250403 144000 571445900 7840 7840 7840 7840 0
310 20250403 143900 571445900 7840 7840 7840 7840 100
311 20250403 143800 570661900 7840 7840 7840 7840 0
312 20250403 143700 570661900 7840 7840 7840 7840 50
313 20250403 143600 570269900 7840 7870 7870 7840 127
314 20250403 143500 569274090 7870 7870 7870 7870 598
315 20250403 143400 564567830 7870 7860 7870 7860 24
316 20250403 143300 564379160 7890 7890 7890 7890 0
317 20250403 143200 564379160 7890 7890 7890 7890 0
318 20250403 143100 564379160 7890 7890 7890 7890 0
319 20250403 143000 564379160 7890 7880 7900 7880 803
320 20250403 142900 558046060 7880 7870 7880 7870 1046
321 20250403 142800 549809480 7870 7860 7870 7860 58
322 20250403 142700 549353290 7870 7860 7870 7860 97
323 20250403 142600 548589980 7860 7860 7860 7860 0
324 20250403 142500 548589980 7860 7860 7860 7860 0
325 20250403 142400 548589980 7860 7860 7860 7860 575
326 20250403 142300 544070480 7870 7870 7870 7870 0
327 20250403 142200 544070480 7870 7870 7870 7870 0
328 20250403 142100 544070480 7870 7870 7870 7870 40
329 20250403 142000 543755680 7870 7880 7900 7870 601
330 20250403 141900 539011200 7900 7900 7900 7900 0
331 20250403 141800 539011200 7900 7900 7900 7900 0
332 20250403 141700 539011200 7900 7900 7900 7900 0
333 20250403 141600 539011200 7900 7900 7900 7900 0
334 20250403 141500 539011200 7900 7890 7900 7890 736
335 20250403 141400 533201200 7880 7870 7880 7870 216
336 20250403 141300 531501070 7900 7880 7900 7880 101
337 20250403 141200 530704620 7870 7870 7870 7870 4
338 20250403 141100 530673140 7880 7880 7880 7880 1
339 20250403 141000 530665260 7900 7900 7900 7900 0
340 20250403 140900 530665260 7900 7900 7900 7900 51
341 20250403 140800 530262360 7900 7880 7900 7880 663
342 20250403 140700 525029870 7870 7880 7880 7870 163
343 20250403 140600 523746320 7870 7870 7870 7870 0
344 20250403 140500 523746320 7870 7870 7900 7850 735
345 20250403 140400 517952250 7870 7870 7870 7870 147
346 20250403 140300 516795360 7880 7880 7880 7860 438
347 20250403 140200 513351580 7870 7870 7870 7870 54
348 20250403 140100 512926600 7870 7870 7870 7870 50
349 20250403 140000 512533100 7880 7850 7880 7850 733
350 20250403 135900 506767820 7850 7850 7850 7850 400
351 20250403 135800 503627820 7850 7850 7850 7850 32
352 20250403 135700 503376620 7850 7850 7850 7850 0
353 20250403 135600 503376620 7850 7860 7860 7850 1986
354 20250403 135500 487780180 7870 7870 7870 7870 1
355 20250403 135400 487772310 7870 7870 7870 7870 47
356 20250403 135300 487402420 7850 7850 7850 7850 676
357 20250403 135200 482095820 7850 7850 7850 7850 792
358 20250403 135100 475878620 7830 7840 7840 7830 14
359 20250403 135000 475768870 7870 7870 7880 7870 655
360 20250403 134900 470611300 7840 7860 7870 7840 230
361 20250403 134800 468803650 7850 7850 7850 7850 2
362 20250403 134700 468787950 7860 7860 7860 7860 0
363 20250403 134600 468787950 7860 7860 7860 7860 12
364 20250403 134500 468693630 7860 7860 7860 7850 760
365 20250403 134400 462720080 7860 7850 7860 7850 145
366 20250403 134300 461581610 7850 7850 7850 7850 0
367 20250403 134200 461581610 7850 7850 7850 7850 61
368 20250403 134100 461102760 7850 7850 7850 7850 149
369 20250403 134000 459933110 7850 7850 7850 7850 24
370 20250403 133900 459744710 7850 7850 7850 7850 137
371 20250403 133800 458669260 7850 7850 7850 7850 0
372 20250403 133700 458669260 7850 7850 7850 7850 0
373 20250403 133600 458669260 7850 7850 7850 7850 584
374 20250403 133500 454084860 7860 7840 7860 7840 554
375 20250403 133400 449735940 7830 7820 7830 7820 308
376 20250403 133300 447324310 7830 7830 7830 7830 0
377 20250403 133200 447324310 7830 7830 7830 7830 9
378 20250403 133100 447253840 7830 7830 7830 7830 0
379 20250403 133000 447253840 7830 7820 7850 7820 728
380 20250403 132900 441550780 7780 7780 7780 7780 0
381 20250403 132800 441550780 7780 7780 7780 7780 8
382 20250403 132700 441488540 7800 7800 7800 7800 57
383 20250403 132600 441043940 7820 7820 7820 7820 0
384 20250403 132500 441043940 7820 7820 7820 7820 1
385 20250403 132400 441036120 7800 7800 7800 7800 8
386 20250403 132300 440973720 7820 7820 7820 7820 0
387 20250403 132200 440973720 7820 7820 7820 7820 0
388 20250403 132100 440973720 7820 7820 7820 7810 147
389 20250403 132000 439825120 7830 7820 7840 7820 576
390 20250403 131900 435316060 7820 7820 7820 7820 0
391 20250403 131800 435316060 7820 7820 7820 7820 0
392 20250403 131700 435316060 7820 7820 7820 7820 131
393 20250403 131600 434291640 7820 7820 7820 7820 0
394 20250403 131500 434291640 7820 7780 7820 7760 713
395 20250403 131400 428731810 7800 7800 7800 7800 0
396 20250403 131300 428731810 7800 7800 7800 7800 2
397 20250403 131200 428716210 7800 7800 7800 7800 0
398 20250403 131100 428716210 7800 7800 7800 7800 0
399 20250403 131000 428716210 7800 7800 7800 7800 0
400 20250403 130900 428716210 7800 7800 7800 7800 0
401 20250403 130800 428716210 7800 7800 7800 7800 0
402 20250403 130700 428716210 7800 7780 7800 7770 378
403 20250403 130600 425776380 7810 7800 7810 7800 23
404 20250403 130500 425596970 7780 7780 7780 7780 516
405 20250403 130400 421582490 7770 7800 7800 7760 783
406 20250403 130300 415492220 7800 7800 7800 7800 0
407 20250403 130200 415492220 7800 7800 7800 7800 205
408 20250403 130100 413893220 7810 7800 7810 7800 437
409 20250403 130000 410480850 7810 7800 7840 7800 773
410 20250403 125900 404435960 7810 7810 7810 7810 0
411 20250403 125800 404435960 7810 7810 7810 7810 0
412 20250403 125700 404435960 7810 7810 7810 7810 103
413 20250403 125600 403631530 7820 7810 7820 7810 4
414 20250403 125500 403600280 7810 7810 7810 7810 64
415 20250403 125400 403100440 7800 7800 7800 7800 328
416 20250403 125300 400542040 7840 7840 7840 7840 0
417 20250403 125200 400542040 7840 7840 7840 7840 0
418 20250403 125100 400542040 7840 7840 7840 7840 0
419 20250403 125000 400542040 7840 7800 7840 7800 572
420 20250403 124900 396069140 7800 7800 7800 7800 0
421 20250403 124800 396069140 7800 7800 7800 7800 0
422 20250403 124700 396069140 7800 7800 7800 7800 0
423 20250403 124600 396069140 7800 7800 7800 7800 0
424 20250403 124500 396069140 7800 7790 7800 7790 715
425 20250403 124400 390497490 7790 7790 7790 7790 2
426 20250403 124300 390481910 7790 7790 7790 7790 0
427 20250403 124200 390481910 7790 7750 7790 7750 25
428 20250403 124100 390288120 7790 7790 7790 7790 1
429 20250403 124000 390280330 7790 7790 7790 7790 2
430 20250403 123900 390264750 7790 7790 7790 7790 2
431 20250403 123800 390249170 7760 7790 7790 7760 519
432 20250403 123700 386221040 7760 7760 7760 7760 1523
433 20250403 123600 374402560 7750 7750 7750 7750 27
434 20250403 123500 374193310 7760 7760 7760 7760 570
435 20250403 123400 369770110 7760 7740 7760 7740 280
436 20250403 123300 367602600 7760 7750 7760 7750 2
437 20250403 123200 367587090 7760 7760 7760 7760 1
438 20250403 123100 367579330 7760 7760 7760 7760 1
439 20250403 123000 367571570 7760 7760 7760 7760 1628
440 20250403 122900 354938290 7760 7750 7760 7740 398
441 20250403 122800 351856880 7760 7750 7760 7750 22
442 20250403 122700 351686360 7760 7760 7790 7760 407
443 20250403 122600 348527980 7760 7790 7790 7760 193
444 20250403 122500 347030180 7790 7790 7790 7790 10
445 20250403 122400 346952280 7750 7750 7750 7750 0
446 20250403 122300 346952280 7750 7750 7750 7750 0
447 20250403 122200 346952280 7750 7750 7750 7750 0
448 20250403 122100 346952280 7750 7750 7750 7750 0
449 20250403 122000 346952280 7750 7770 7780 7750 692
450 20250403 121900 341574820 7760 7750 7760 7750 52
451 20250403 121800 341171800 7760 7750 7760 7750 22
452 20250403 121700 341001290 7760 7770 7770 7760 10
453 20250403 121600 340923670 7820 7820 7820 7820 0
454 20250403 121500 340923670 7820 7800 7830 7770 739
455 20250403 121400 335147650 7810 7810 7810 7810 0
456 20250403 121300 335147650 7810 7810 7810 7810 0
457 20250403 121200 335147650 7810 7810 7810 7810 0
458 20250403 121100 335147650 7810 7810 7810 7810 0
459 20250403 121000 335147650 7810 7810 7810 7810 1
460 20250403 120900 335139840 7800 7800 7800 7800 13
461 20250403 120800 335038440 7800 7800 7800 7800 0
462 20250403 120700 335038440 7800 7800 7800 7800 0
463 20250403 120600 335038440 7800 7810 7810 7800 328
464 20250403 120500 332479890 7820 7810 7820 7810 566
465 20250403 120400 328057750 7800 7800 7800 7800 2
466 20250403 120300 328042150 7800 7800 7800 7800 0
467 20250403 120200 328042150 7800 7800 7800 7800 1
468 20250403 120100 328034350 7810 7810 7810 7810 0
469 20250403 120000 328034350 7810 7790 7810 7790 691
470 20250403 115900 322646230 7780 7780 7780 7780 9
471 20250403 115800 322576210 7780 7780 7780 7780 0
472 20250403 115700 322576210 7780 7780 7780 7780 122
473 20250403 115600 321627050 7750 7750 7750 7750 0
474 20250403 115500 321627050 7750 7750 7750 7750 1
475 20250403 115400 321619300 7740 7740 7740 7740 0
476 20250403 115300 321619300 7740 7740 7740 7740 0
477 20250403 115200 321619300 7740 7740 7740 7740 0
478 20250403 115100 321619300 7740 7740 7740 7740 0
479 20250403 115000 321619300 7740 7770 7820 7740 567
480 20250403 114900 317200870 7770 7770 7770 7770 0
481 20250403 114800 317200870 7770 7770 7770 7770 102
482 20250403 114700 316408330 7780 7780 7780 7780 0
483 20250403 114600 316408330 7780 7780 7780 7780 1
484 20250403 114500 316400550 7780 7770 7800 7770 700
485 20250403 114400 310949970 7770 7770 7770 7770 211
486 20250403 114300 309310500 7770 7780 7780 7740 524
487 20250403 114200 305254390 7760 7760 7760 7760 266
488 20250403 114100 303190230 7760 7760 7760 7760 0
489 20250403 114000 303190230 7760 7760 7760 7760 5
490 20250403 113900 303151430 7790 7790 7790 7790 10
491 20250403 113800 303073530 7790 7790 7790 7790 502
492 20250403 113700 299162950 7790 7780 7790 7780 338
493 20250403 113600 296533250 7760 7760 7760 7760 0
494 20250403 113500 296533250 7760 7740 7760 7740 671
495 20250403 113400 291336290 7750 7750 7750 7750 4
496 20250403 113300 291305290 7750 7750 7750 7730 1270
497 20250403 113200 281482610 7750 7750 7750 7750 1
498 20250403 113100 281474860 7750 7760 7760 7750 584
499 20250403 113000 276948500 7790 7760 7790 7760 800
500 20250403 112900 270725990 7780 7780 7780 7780 1
501 20250403 112800 270718210 7750 7750 7750 7750 0
502 20250403 112700 270718210 7750 7750 7750 7750 0
503 20250403 112600 270718210 7750 7750 7750 7750 3
504 20250403 112500 270694960 7760 7760 7760 7760 12
505 20250403 112400 270601840 7760 7770 7770 7760 281
506 20250403 112300 268421030 7790 7790 7790 7790 0
507 20250403 112200 268421030 7790 7790 7790 7790 0
508 20250403 112100 268421030 7790 7790 7790 7790 2
509 20250403 112000 268405450 7800 7800 7810 7790 568
510 20250403 111900 263976320 7790 7810 7810 7790 3
511 20250403 111800 263952930 7800 7800 7800 7800 0
512 20250403 111700 263952930 7800 7800 7800 7800 0
513 20250403 111600 263952930 7800 7800 7800 7800 6
514 20250403 111500 263906130 7800 7780 7820 7780 822
515 20250403 111400 257494640 7790 7790 7790 7790 3
516 20250403 111300 257471270 7780 7780 7780 7780 0
517 20250403 111200 257471270 7780 7780 7780 7780 34
518 20250403 111100 257206750 7790 7790 7790 7790 1
519 20250403 111000 257198960 7750 7780 7780 7750 153
520 20250403 110900 256011870 7780 7780 7780 7770 193
521 20250403 110800 254510750 7800 7800 7800 7800 72
522 20250403 110700 253949150 7800 7800 7800 7800 20
523 20250403 110600 253793150 7800 7800 7800 7800 28
524 20250403 110500 253574750 7810 7810 7820 7810 773
525 20250403 110400 247536170 7800 7800 7810 7800 177
526 20250403 110300 246155560 7810 7800 7810 7800 419
527 20250403 110200 242887130 7790 7790 7790 7790 20
528 20250403 110100 242731330 7790 7790 7790 7790 20
529 20250403 110000 242575530 7800 7780 7810 7780 1325
530 20250403 105900 232243700 7750 7770 7770 7750 362
531 20250403 105800 229436940 7780 7780 7780 7780 21
532 20250403 105700 229273560 7780 7780 7780 7780 0
533 20250403 105600 229273560 7780 7780 7780 7780 129
534 20250403 105500 228269940 7790 7790 7790 7790 2
535 20250403 105400 228254360 7790 7780 7790 7780 257
536 20250403 105300 226254470 7780 7780 7780 7780 0
537 20250403 105200 226254470 7780 7780 7780 7780 0
538 20250403 105100 226254470 7780 7770 7780 7770 85
539 20250403 105000 225593880 7780 7760 7790 7760 573
540 20250403 104900 221135690 7750 7740 7750 7740 40
541 20250403 104800 220825740 7750 7750 7750 7750 13
542 20250403 104700 220724990 7760 7760 7760 7760 365
543 20250403 104600 217892590 7770 7780 7780 7770 280
544 20250403 104500 215716730 7790 7750 7790 7750 529
545 20250403 104400 211611550 7750 7740 7750 7740 240
546 20250403 104300 209753810 7740 7740 7740 7740 228
547 20250403 104200 207989090 7730 7730 7730 7730 28
548 20250403 104100 207772650 7740 7740 7740 7740 1
549 20250403 104000 207764910 7750 7750 7750 7750 16
550 20250403 103900 207640910 7750 7750 7750 7750 15
551 20250403 103800 207524660 7730 7740 7740 7730 175
552 20250403 103700 206170480 7750 7760 7760 7750 45
553 20250403 103600 205821450 7770 7770 7770 7770 0
554 20250403 103500 205821450 7770 7740 7790 7740 788
555 20250403 103400 199706460 7740 7790 7790 7740 129
556 20250403 103300 198707170 7790 7790 7790 7790 0
557 20250403 103200 198707170 7790 7760 7790 7760 18
558 20250403 103100 198566980 7790 7780 7790 7780 101
559 20250403 103000 197781130 7750 7750 7790 7740 896
560 20250403 102900 190822320 7750 7750 7760 7750 77
561 20250403 102800 190225560 7760 7760 7760 7750 13
562 20250403 102700 190124700 7750 7760 7760 7750 326
563 20250403 102600 187598000 7780 7760 7780 7760 374
564 20250403 102500 184690390 7750 7740 7750 7740 52
565 20250403 102400 184287430 7750 7750 7750 7750 121
566 20250403 102300 183349680 7770 7770 7770 7770 3
567 20250403 102200 183326370 7760 7760 7760 7760 0
568 20250403 102100 183326370 7760 7760 7760 7760 0
569 20250403 102000 183326370 7760 7720 7760 7720 189
570 20250403 101900 181861880 7720 7730 7730 7720 71
571 20250403 101800 181313290 7730 7730 7730 7730 0
572 20250403 101700 181313290 7730 7750 7750 7730 54
573 20250403 101600 180895850 7780 7780 7780 7750 12
574 20250403 101500 180802520 7780 7770 7780 7770 670
575 20250403 101400 175593400 7770 7730 7770 7730 223
576 20250403 101300 173864390 7710 7710 7710 7710 0
577 20250403 101200 173864390 7710 7710 7710 7710 155
578 20250403 101100 172669340 7750 7730 7750 7730 49
579 20250403 101000 172290530 7730 7720 7730 7720 20
580 20250403 100900 172136120 7730 7730 7730 7730 0
581 20250403 100800 172136120 7730 7720 7730 7720 43
582 20250403 100700 171803980 7730 7730 7730 7730 77
583 20250403 100600 171208770 7730 7730 7730 7730 51
584 20250403 100500 170814540 7730 7700 7780 7700 598
585 20250403 100400 166180430 7700 7710 7710 7690 38
586 20250403 100300 165887920 7720 7710 7720 7710 45
587 20250403 100200 165540920 7740 7750 7750 7710 80
588 20250403 100100 164924050 7740 7740 7740 7740 0
589 20250403 100000 164924050 7740 7690 7740 7690 549
590 20250403 095900 160686250 7690 7690 7690 7690 13
591 20250403 095800 160586280 7700 7690 7700 7690 101
592 20250403 095700 159809580 7700 7710 7710 7700 249
593 20250403 095600 157889890 7720 7720 7720 7720 0
594 20250403 095500 157889890 7720 7720 7720 7720 8
595 20250403 095400 157828130 7710 7720 7720 7690 186
596 20250403 095300 156395490 7710 7710 7710 7710 7
597 20250403 095200 156341520 7690 7700 7700 7690 143
598 20250403 095100 155241800 7720 7710 7720 7690 281
599 20250403 095000 153074840 7670 7700 7720 7670 598
600 20250403 094900 148465730 7700 7700 7700 7700 11
601 20250403 094800 148381030 7680 7700 7700 7680 1166
602 20250403 094700 139404020 7700 7720 7730 7700 606
603 20250403 094600 134731120 7720 7730 7730 7720 94
604 20250403 094500 134005390 7740 7730 7780 7730 807
605 20250403 094400 127751570 7740 7750 7750 7740 35
606 20250403 094300 127480660 7750 7730 7750 7730 178
607 20250403 094200 126104540 7750 7750 7750 7750 0
608 20250403 094100 126104540 7750 7750 7750 7750 23
609 20250403 094000 125926290 7750 7750 7750 7750 0
610 20250403 093900 125926290 7750 7750 7750 7750 0
611 20250403 093800 125926290 7750 7720 7750 7720 40
612 20250403 093700 125616890 7730 7730 7730 7720 326
613 20250403 093600 123096950 7730 7730 7730 7730 11
614 20250403 093500 123011920 7780 7720 7780 7720 526
615 20250403 093400 118928430 7720 7750 7750 7720 159
616 20250403 093300 117697770 7750 7750 7750 7750 116
617 20250403 093200 116798770 7710 7730 7740 7710 121
618 20250403 093100 115864490 7730 7750 7760 7720 1024
619 20250403 093000 107937350 7750 7710 7760 7710 559
620 20250403 092900 103607560 7710 7700 7710 7700 195
621 20250403 092800 102106030 7710 7720 7730 7700 657
622 20250403 092700 97042600 7720 7730 7730 7720 11
623 20250403 092600 96957670 7730 7750 7750 7730 690
624 20250403 092500 91616420 7740 7730 7740 7730 1076
625 20250403 092400 83289790 7720 7730 7740 7710 263
626 20250403 092300 81259490 7720 7730 7740 7710 602
627 20250403 092200 76607740 7710 7720 7730 7700 516
628 20250403 092100 72623010 7720 7700 7720 7700 526
629 20250403 092000 68568150 7700 7630 7700 7620 1052
630 20250403 091900 60499920 7650 7650 7650 7650 137
631 20250403 091800 59451870 7650 7640 7660 7610 345
632 20250403 091700 56813110 7630 7630 7630 7630 0
633 20250403 091600 56813110 7630 7610 7630 7610 62
634 20250403 091500 56341170 7640 7600 7640 7600 1343
635 20250403 091400 46120860 7620 7610 7620 7600 530
636 20250403 091300 42088510 7600 7600 7600 7600 185
637 20250403 091200 40682510 7600 7600 7600 7600 65
638 20250403 091100 40188510 7600 7600 7600 7600 4
639 20250403 091000 40158110 7600 7580 7600 7560 25
640 20250403 090900 39968790 7580 7590 7600 7580 111
641 20250403 090800 39126940 7560 7580 7580 7560 111
642 20250403 090700 38286160 7580 7580 7580 7580 108
643 20250403 090600 37467520 7580 7580 7580 7580 172
644 20250403 090500 36163760 7580 7540 7580 7540 107
645 20250403 090400 35356620 7560 7540 7560 7540 99
646 20250403 090300 34608800 7560 7560 7560 7540 1263
647 20250403 090200 25062620 7560 7560 7560 7530 273
648 20250403 090100 23001940 7540 7590 7590 7510 383
649 20250403 090000 20110580 7520 7580 7640 7520 2658