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

667
138490/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,200500,136878550,5700,5700,5700,5700,171
20250403,200400,136878550,5700,5700,5700,5700,0
20250403,200300,136878550,5700,5700,5700,5700,0
20250403,200200,136878550,5700,5700,5700,5700,0
20250403,200100,136878550,5700,5700,5700,5700,0
20250403,200000,136878550,5700,5700,5700,5700,0
20250403,195900,136878550,5700,5700,5700,5700,0
20250403,195800,136878550,5700,5700,5700,5700,0
20250403,195700,136878550,5700,5700,5700,5700,0
20250403,195600,136878550,5700,5700,5700,5700,0
20250403,195500,136878550,5700,5700,5700,5700,0
20250403,195400,136878550,5700,5700,5700,5700,0
20250403,195300,136878550,5700,5700,5700,5700,0
20250403,195200,136878550,5700,5700,5700,5700,0
20250403,195100,136878550,5700,5700,5700,5700,0
20250403,195000,136878550,5700,5700,5700,5700,0
20250403,194900,136878550,5700,5700,5700,5700,0
20250403,194800,136878550,5700,5700,5700,5700,0
20250403,194700,136878550,5700,5700,5700,5700,0
20250403,194600,136878550,5700,5700,5700,5700,0
20250403,194500,136878550,5700,5700,5700,5700,0
20250403,194400,136878550,5700,5700,5700,5700,0
20250403,194300,136878550,5700,5700,5700,5700,0
20250403,194200,136878550,5700,5700,5700,5700,0
20250403,194100,136878550,5700,5700,5700,5700,0
20250403,194000,136878550,5700,5700,5700,5700,0
20250403,193900,136878550,5700,5700,5700,5700,0
20250403,193800,136878550,5700,5700,5700,5700,0
20250403,193700,136878550,5700,5700,5700,5700,0
20250403,193600,136878550,5700,5700,5700,5700,0
20250403,193500,136878550,5700,5700,5700,5700,171
20250403,193400,136878550,5700,5700,5700,5700,0
20250403,193300,136878550,5700,5700,5700,5700,0
20250403,193200,136878550,5700,5700,5700,5700,0
20250403,193100,136878550,5700,5700,5700,5700,0
20250403,193000,136878550,5700,5700,5700,5700,0
20250403,192900,136878550,5700,5700,5700,5700,0
20250403,192800,136878550,5700,5700,5700,5700,0
20250403,192700,136878550,5700,5700,5700,5700,0
20250403,192600,136878550,5700,5700,5700,5700,0
20250403,192500,136878550,5700,5700,5700,5700,0
20250403,192400,136878550,5700,5700,5700,5700,0
20250403,192300,136878550,5700,5700,5700,5700,0
20250403,192200,136878550,5700,5700,5700,5700,0
20250403,192100,136878550,5700,5700,5700,5700,0
20250403,192000,136878550,5700,5700,5700,5700,0
20250403,191900,136878550,5700,5700,5700,5700,0
20250403,191800,136878550,5700,5700,5700,5700,0
20250403,191700,136878550,5700,5700,5700,5700,0
20250403,191600,136878550,5700,5700,5700,5700,0
20250403,191500,136878550,5700,5700,5700,5700,0
20250403,191400,136878550,5700,5700,5700,5700,0
20250403,191300,136878550,5700,5700,5700,5700,0
20250403,191200,136878550,5700,5700,5700,5700,0
20250403,191100,136878550,5700,5700,5700,5700,0
20250403,191000,136878550,5700,5700,5700,5700,0
20250403,190900,136878550,5700,5700,5700,5700,0
20250403,190800,136878550,5700,5700,5700,5700,0
20250403,190700,136878550,5700,5700,5700,5700,0
20250403,190600,136878550,5700,5700,5700,5700,0
20250403,190500,136878550,5700,5700,5700,5700,171
20250403,190400,136878550,5700,5700,5700,5700,0
20250403,190300,136878550,5700,5700,5700,5700,0
20250403,190200,136878550,5700,5700,5700,5700,0
20250403,190100,136878550,5700,5700,5700,5700,0
20250403,190000,136878550,5700,5700,5700,5700,0
20250403,185900,136878550,5700,5700,5700,5700,0
20250403,185800,136878550,5700,5700,5700,5700,0
20250403,185700,136878550,5700,5700,5700,5700,0
20250403,185600,136878550,5700,5700,5700,5700,0
20250403,185500,136878550,5700,5700,5700,5700,0
20250403,185400,136878550,5700,5700,5700,5700,0
20250403,185300,136878550,5700,5700,5700,5700,0
20250403,185200,136878550,5700,5700,5700,5700,0
20250403,185100,136878550,5700,5700,5700,5700,0
20250403,185000,136878550,5700,5700,5700,5700,0
20250403,184900,136878550,5700,5700,5700,5700,0
20250403,184800,136878550,5700,5700,5700,5700,0
20250403,184700,136878550,5700,5700,5700,5700,0
20250403,184600,136878550,5700,5700,5700,5700,0
20250403,184500,136878550,5700,5700,5700,5700,0
20250403,184400,136878550,5700,5700,5700,5700,0
20250403,184300,136878550,5700,5700,5700,5700,0
20250403,184200,136878550,5700,5700,5700,5700,0
20250403,184100,136878550,5700,5700,5700,5700,0
20250403,184000,136878550,5700,5700,5700,5700,0
20250403,183900,136878550,5700,5700,5700,5700,0
20250403,183800,136878550,5700,5700,5700,5700,0
20250403,183700,136878550,5700,5700,5700,5700,0
20250403,183600,136878550,5700,5700,5700,5700,0
20250403,183500,136878550,5700,5700,5700,5700,171
20250403,183400,136878550,5700,5700,5700,5700,0
20250403,183300,136878550,5700,5700,5700,5700,0
20250403,183200,136878550,5700,5700,5700,5700,0
20250403,183100,136878550,5700,5700,5700,5700,0
20250403,183000,136878550,5700,5700,5700,5700,0
20250403,182900,136878550,5700,5700,5700,5700,0
20250403,182800,136878550,5700,5700,5700,5700,0
20250403,182700,136878550,5700,5700,5700,5700,0
20250403,182600,136878550,5700,5700,5700,5700,0
20250403,182500,136878550,5700,5700,5700,5700,0
20250403,182400,136878550,5700,5700,5700,5700,0
20250403,182300,136878550,5700,5700,5700,5700,0
20250403,182200,136878550,5700,5700,5700,5700,0
20250403,182100,136878550,5700,5700,5700,5700,0
20250403,182000,136878550,5700,5700,5700,5700,0
20250403,181900,136878550,5700,5700,5700,5700,0
20250403,181800,136878550,5700,5700,5700,5700,0
20250403,181700,136878550,5700,5700,5700,5700,0
20250403,181600,136878550,5700,5700,5700,5700,0
20250403,181500,136878550,5700,5700,5700,5700,0
20250403,181400,136878550,5700,5700,5700,5700,0
20250403,181300,136878550,5700,5700,5700,5700,0
20250403,181200,136878550,5700,5700,5700,5700,0
20250403,181100,136878550,5700,5700,5700,5700,0
20250403,181000,136878550,5700,5700,5700,5700,0
20250403,180900,136878550,5700,5700,5700,5700,0
20250403,180800,136878550,5700,5700,5700,5700,0
20250403,180700,136878550,5700,5700,5700,5700,0
20250403,180600,136878550,5700,5700,5700,5700,0
20250403,180500,136878550,5700,5700,5700,5700,171
20250403,180400,136878550,5700,5700,5700,5700,0
20250403,180300,136878550,5700,5700,5700,5700,0
20250403,180200,136878550,5700,5700,5700,5700,0
20250403,180100,136878550,5700,5700,5700,5700,0
20250403,180000,136878550,5700,5700,5700,5700,0
20250403,175900,136878550,5700,5700,5700,5700,0
20250403,175800,136878550,5700,5700,5700,5700,0
20250403,175700,136878550,5700,5700,5700,5700,0
20250403,175600,136878550,5700,5700,5700,5700,0
20250403,175500,136878550,5700,5700,5700,5700,0
20250403,175400,136878550,5700,5700,5700,5700,0
20250403,175300,136878550,5700,5700,5700,5700,0
20250403,175200,136878550,5700,5700,5700,5700,0
20250403,175100,136878550,5700,5700,5700,5700,0
20250403,175000,136878550,5700,5700,5700,5700,0
20250403,174900,136878550,5700,5700,5700,5700,0
20250403,174800,136878550,5700,5700,5700,5700,0
20250403,174700,136878550,5700,5700,5700,5700,0
20250403,174600,136878550,5700,5700,5700,5700,0
20250403,174500,136878550,5700,5700,5700,5700,0
20250403,174400,136878550,5700,5700,5700,5700,0
20250403,174300,136878550,5700,5700,5700,5700,0
20250403,174200,136878550,5700,5700,5700,5700,0
20250403,174100,136878550,5700,5700,5700,5700,0
20250403,174000,136878550,5700,5700,5700,5700,0
20250403,173900,136878550,5700,5700,5700,5700,0
20250403,173800,136878550,5700,5700,5700,5700,0
20250403,173700,136878550,5700,5700,5700,5700,0
20250403,173600,136878550,5700,5700,5700,5700,0
20250403,173500,136878550,5700,5700,5700,5700,171
20250403,173400,136878550,5700,5700,5700,5700,0
20250403,173300,136878550,5700,5700,5700,5700,0
20250403,173200,136878550,5700,5700,5700,5700,0
20250403,173100,136878550,5700,5700,5700,5700,0
20250403,173000,136878550,5700,5700,5700,5700,0
20250403,172900,136878550,5700,5700,5700,5700,0
20250403,172800,136878550,5700,5700,5700,5700,0
20250403,172700,136878550,5700,5700,5700,5700,0
20250403,172600,136878550,5700,5700,5700,5700,0
20250403,172500,136878550,5700,5700,5700,5700,0
20250403,172400,136878550,5700,5700,5700,5700,0
20250403,172300,136878550,5700,5700,5700,5700,0
20250403,172200,136878550,5700,5700,5700,5700,0
20250403,172100,136878550,5700,5700,5700,5700,0
20250403,172000,136878550,5700,5700,5700,5700,0
20250403,171900,136878550,5700,5700,5700,5700,0
20250403,171800,136878550,5700,5700,5700,5700,0
20250403,171700,136878550,5700,5700,5700,5700,0
20250403,171600,136878550,5700,5700,5700,5700,0
20250403,171500,136878550,5700,5700,5700,5700,0
20250403,171400,136878550,5700,5700,5700,5700,0
20250403,171300,136878550,5700,5700,5700,5700,0
20250403,171200,136878550,5700,5700,5700,5700,0
20250403,171100,136878550,5700,5700,5700,5700,0
20250403,171000,136878550,5700,5700,5700,5700,0
20250403,170900,136878550,5700,5700,5700,5700,0
20250403,170800,136878550,5700,5700,5700,5700,0
20250403,170700,136878550,5700,5700,5700,5700,0
20250403,170600,136878550,5700,5700,5700,5700,0
20250403,170500,136878550,5700,5700,5700,5700,171
20250403,170400,136878550,5700,5700,5700,5700,0
20250403,170300,136878550,5700,5700,5700,5700,0
20250403,170200,136878550,5700,5700,5700,5700,0
20250403,170100,136878550,5700,5700,5700,5700,0
20250403,170000,136878550,5700,5700,5700,5700,0
20250403,165900,136878550,5700,5700,5700,5700,0
20250403,165800,136878550,5700,5700,5700,5700,0
20250403,165700,136878550,5700,5700,5700,5700,0
20250403,165600,136878550,5700,5700,5700,5700,0
20250403,165500,136878550,5700,5700,5700,5700,0
20250403,165400,136878550,5700,5700,5700,5700,0
20250403,165300,136878550,5700,5700,5700,5700,0
20250403,165200,136878550,5700,5700,5700,5700,0
20250403,165100,136878550,5700,5700,5700,5700,0
20250403,165000,136878550,5700,5700,5700,5700,0
20250403,164900,136878550,5700,5700,5700,5700,0
20250403,164800,136878550,5700,5700,5700,5700,0
20250403,164700,136878550,5700,5700,5700,5700,0
20250403,164600,136878550,5700,5700,5700,5700,0
20250403,164500,136878550,5700,5700,5700,5700,0
20250403,164400,136878550,5700,5700,5700,5700,0
20250403,164300,136878550,5700,5700,5700,5700,0
20250403,164200,136878550,5700,5700,5700,5700,0
20250403,164100,136878550,5700,5700,5700,5700,0
20250403,164000,136878550,5700,5700,5700,5700,0
20250403,163900,136878550,5700,5700,5700,5700,0
20250403,163800,136878550,5700,5700,5700,5700,0
20250403,163700,136878550,5700,5700,5700,5700,0
20250403,163600,136878550,5700,5700,5700,5700,0
20250403,163500,136878550,5700,5700,5700,5700,171
20250403,163400,136878550,5700,5700,5700,5700,0
20250403,163300,136878550,5700,5700,5700,5700,0
20250403,163200,136878550,5700,5700,5700,5700,0
20250403,163100,136878550,5700,5700,5700,5700,0
20250403,163000,136878550,5700,5700,5700,5700,0
20250403,162900,136878550,5700,5700,5700,5700,0
20250403,162800,136878550,5700,5700,5700,5700,0
20250403,162700,136878550,5700,5700,5700,5700,0
20250403,162600,136878550,5700,5700,5700,5700,0
20250403,162500,136878550,5700,5700,5700,5700,0
20250403,162400,136878550,5700,5700,5700,5700,0
20250403,162300,136878550,5700,5700,5700,5700,0
20250403,162200,136878550,5700,5700,5700,5700,0
20250403,162100,136878550,5700,5700,5700,5700,0
20250403,162000,136878550,5700,5700,5700,5700,0
20250403,161900,136878550,5700,5700,5700,5700,0
20250403,161800,136878550,5700,5700,5700,5700,0
20250403,161700,136878550,5700,5700,5700,5700,0
20250403,161600,136878550,5700,5700,5700,5700,0
20250403,161500,136878550,5700,5700,5700,5700,0
20250403,161400,136878550,5700,5700,5700,5700,0
20250403,161300,136878550,5700,5700,5700,5700,0
20250403,161200,136878550,5700,5700,5700,5700,0
20250403,161100,136878550,5700,5700,5700,5700,0
20250403,161000,136878550,5700,5700,5700,5700,0
20250403,160900,136878550,5700,5700,5700,5700,0
20250403,160800,136878550,5700,5700,5700,5700,0
20250403,160700,136878550,5700,5700,5700,5700,0
20250403,160600,136878550,5700,5700,5700,5700,0
20250403,160500,136878550,5700,5700,5700,5700,171
20250403,160400,136878550,5700,5700,5700,5700,0
20250403,160300,136878550,5700,5700,5700,5700,0
20250403,160200,136878550,5700,5700,5700,5700,0
20250403,160100,136878550,5700,5700,5700,5700,0
20250403,160000,136878550,5700,5700,5700,5700,0
20250403,155900,136878550,5700,5700,5700,5700,0
20250403,155800,136878550,5700,5700,5700,5700,0
20250403,155700,136878550,5700,5700,5700,5700,0
20250403,155600,136878550,5700,5700,5700,5700,0
20250403,155500,136878550,5700,5700,5700,5700,0
20250403,155400,136878550,5700,5700,5700,5700,0
20250403,155300,136878550,5700,5700,5700,5700,0
20250403,155200,136878550,5700,5700,5700,5700,0
20250403,155100,136878550,5700,5700,5700,5700,0
20250403,155000,136878550,5700,5700,5700,5700,0
20250403,154900,136878550,5700,5700,5700,5700,0
20250403,154800,136878550,5700,5700,5700,5700,0
20250403,154700,136878550,5700,5700,5700,5700,0
20250403,154600,136878550,5700,5700,5700,5700,0
20250403,154500,136878550,5700,5700,5700,5700,0
20250403,154400,136878550,5700,5700,5700,5700,0
20250403,154300,136878550,5700,5700,5700,5700,0
20250403,154200,136878550,5700,5700,5700,5700,0
20250403,154100,136878550,5700,5700,5700,5700,0
20250403,154000,136878550,5700,5700,5700,5700,0
20250403,153900,136878550,5700,5700,5700,5700,0
20250403,153800,136878550,5700,5700,5700,5700,0
20250403,153700,136878550,5700,5700,5700,5700,0
20250403,153600,136878550,5700,5700,5700,5700,0
20250403,153500,136878550,5700,5700,5700,5700,171
20250403,153400,136878550,5700,5700,5700,5700,0
20250403,153300,136878550,5700,5700,5700,5700,0
20250403,153200,136878550,5700,5700,5700,5700,0
20250403,153100,136878550,5700,5700,5700,5700,0
20250403,153000,136878550,5700,5700,5700,5700,171
20250403,152900,135903850,5700,5700,5700,5700,0
20250403,152800,135903850,5700,5700,5700,5700,0
20250403,152700,135903850,5700,5700,5700,5700,0
20250403,152600,135903850,5700,5700,5700,5700,0
20250403,152500,135903850,5700,5700,5700,5700,0
20250403,152400,135903850,5700,5700,5700,5700,0
20250403,152300,135903850,5700,5700,5700,5700,0
20250403,152200,135903850,5700,5700,5700,5700,0
20250403,152100,135903850,5700,5700,5700,5700,0
20250403,152000,135903850,5700,5700,5700,5700,0
20250403,151900,135903850,5700,5680,5700,5680,32
20250403,151800,135721950,5700,5700,5700,5700,2
20250403,151700,135710550,5700,5680,5700,5680,51
20250403,151600,135420670,5700,5680,5700,5680,198
20250403,151500,134295230,5700,5700,5700,5700,0
20250403,151400,134295230,5700,5700,5700,5700,552
20250403,151300,131148830,5700,5700,5700,5700,0
20250403,151200,131148830,5700,5680,5700,5680,47
20250403,151100,130881670,5700,5680,5700,5680,35
20250403,151000,130682730,5700,5700,5700,5700,0
20250403,150900,130682730,5700,5700,5700,5700,0
20250403,150800,130682730,5700,5680,5700,5680,36
20250403,150700,130478110,5700,5700,5700,5700,0
20250403,150600,130478110,5700,5700,5700,5700,1
20250403,150500,130472410,5700,5700,5700,5680,230
20250403,150400,129164590,5700,5700,5700,5700,0
20250403,150300,129164590,5700,5700,5700,5700,0
20250403,150200,129164590,5700,5680,5700,5680,20
20250403,150100,129050910,5700,5690,5700,5690,9
20250403,150000,128999690,5690,5690,5690,5690,0
20250403,145900,128999690,5690,5690,5690,5690,131
20250403,145800,128254300,5700,5700,5700,5700,8
20250403,145700,128208700,5700,5700,5700,5700,0
20250403,145600,128208700,5700,5700,5700,5700,11
20250403,145500,128146000,5700,5700,5700,5700,7
20250403,145400,128106100,5710,5710,5710,5710,0
20250403,145300,128106100,5710,5710,5710,5700,9
20250403,145200,128054780,5710,5710,5710,5710,1
20250403,145100,128049070,5700,5710,5710,5700,17
20250403,145000,127952090,5700,5700,5700,5700,0
20250403,144900,127952090,5700,5700,5700,5700,7
20250403,144800,127912190,5710,5710,5710,5710,8
20250403,144700,127866510,5710,5710,5710,5710,0
20250403,144600,127866510,5710,5710,5710,5710,0
20250403,144500,127866510,5710,5710,5710,5690,17
20250403,144400,127769550,5710,5710,5710,5710,0
20250403,144300,127769550,5710,5710,5710,5710,8
20250403,144200,127723870,5710,5710,5710,5710,0
20250403,144100,127723870,5710,5710,5710,5710,1
20250403,144000,127718160,5710,5710,5710,5710,0
20250403,143900,127718160,5710,5710,5710,5710,0
20250403,143800,127718160,5710,5700,5710,5680,1150
20250403,143700,121178970,5710,5710,5710,5710,0
20250403,143600,121178970,5710,5700,5710,5700,7
20250403,143500,121139060,5710,5710,5720,5700,15
20250403,143400,121053460,5720,5720,5720,5720,0
20250403,143300,121053460,5720,5710,5720,5710,8
20250403,143200,121007760,5720,5720,5720,5720,0
20250403,143100,121007760,5720,5710,5720,5710,7
20250403,143000,120967780,5720,5710,5720,5710,9
20250403,142900,120916380,5700,5700,5700,5700,0
20250403,142800,120916380,5700,5700,5700,5700,20
20250403,142700,120802380,5710,5710,5720,5710,9
20250403,142600,120750980,5710,5710,5710,5710,0
20250403,142500,120750980,5710,5710,5710,5710,7
20250403,142400,120711010,5720,5720,5720,5720,0
20250403,142300,120711010,5720,5710,5720,5710,8
20250403,142200,120665320,5710,5710,5720,5710,9
20250403,142100,120613910,5710,5710,5710,5710,0
20250403,142000,120613910,5710,5710,5710,5710,7
20250403,141900,120573940,5720,5710,5720,5710,74
20250403,141800,120151380,5720,5720,5720,5720,9
20250403,141700,120099900,5720,5720,5720,5720,1
20250403,141600,120094180,5720,5720,5720,5720,6
20250403,141500,120059860,5720,5720,5720,5720,8
20250403,141400,120014100,5720,5720,5720,5720,0
20250403,141300,120014100,5720,5720,5720,5720,7
20250403,141200,119974060,5720,5720,5730,5720,129
20250403,141100,119236170,5720,5720,5720,5720,0
20250403,141000,119236170,5720,5720,5720,5720,7
20250403,140900,119196130,5730,5730,5730,5730,0
20250403,140800,119196130,5730,5720,5730,5720,9
20250403,140700,119144630,5730,5720,5730,5720,14
20250403,140600,119064540,5730,5720,5730,5720,474
20250403,140500,116353000,5720,5720,5730,5720,10
20250403,140400,116295790,5730,5730,5730,5730,0
20250403,140300,116295790,5730,5720,5730,5720,7
20250403,140200,116255740,5730,5720,5730,5720,8
20250403,140100,116209970,5720,5720,5720,5720,0
20250403,140000,116209970,5720,5720,5720,5720,7
20250403,135900,116169930,5730,5730,5730,5730,0
20250403,135800,116169930,5730,5720,5730,5720,9
20250403,135700,116118430,5710,5710,5710,5710,7
20250403,135600,116078460,5710,5720,5720,5710,25
20250403,135500,115935650,5730,5730,5730,5720,195
20250403,135400,114818420,5730,5730,5730,5730,1
20250403,135300,114812690,5720,5730,5730,5720,14
20250403,135200,114732540,5730,5720,5730,5720,8
20250403,135100,114686770,5720,5720,5720,5720,0
20250403,135000,114686770,5720,5720,5720,5720,7
20250403,134900,114646730,5730,5730,5730,5730,0
20250403,134800,114646730,5730,5730,5730,5730,0
20250403,134700,114646730,5730,5710,5730,5710,9
20250403,134600,114595300,5730,5730,5730,5730,0
20250403,134500,114595300,5730,5730,5730,5730,0
20250403,134400,114595300,5730,5730,5730,5730,0
20250403,134300,114595300,5730,5690,5730,5680,338
20250403,134200,112673190,5710,5710,5710,5710,0
20250403,134100,112673190,5710,5680,5710,5680,10
20250403,134000,112616330,5710,5700,5710,5680,22
20250403,133900,112491090,5710,5690,5710,5680,253
20250403,133800,111052440,5710,5710,5710,5710,7
20250403,133700,111012470,5710,5710,5710,5710,0
20250403,133600,111012470,5710,5710,5710,5710,0
20250403,133500,111012470,5710,5710,5710,5710,6
20250403,133400,110978210,5720,5710,5730,5710,409
20250403,133300,108641050,5690,5680,5690,5680,86
20250403,133200,108151910,5680,5680,5680,5680,0
20250403,133100,108151910,5680,5680,5680,5680,0
20250403,133000,108151910,5680,5680,5680,5680,0
20250403,132900,108151910,5680,5680,5680,5680,0
20250403,132800,108151910,5680,5680,5680,5680,4
20250403,132700,108129190,5680,5680,5680,5680,0
20250403,132600,108129190,5680,5680,5680,5680,0
20250403,132500,108129190,5680,5680,5680,5680,0
20250403,132400,108129190,5680,5670,5680,5670,155
20250403,132300,107249420,5670,5670,5670,5670,0
20250403,132200,107249420,5670,5670,5670,5670,0
20250403,132100,107249420,5670,5670,5670,5670,0
20250403,132000,107249420,5670,5650,5670,5650,30
20250403,131900,107079800,5670,5670,5670,5670,0
20250403,131800,107079800,5670,5670,5670,5670,0
20250403,131700,107079800,5670,5660,5670,5660,76
20250403,131600,106649190,5660,5660,5660,5660,0
20250403,131500,106649190,5660,5660,5660,5660,0
20250403,131400,106649190,5660,5660,5660,5660,0
20250403,131300,106649190,5660,5660,5660,5660,0
20250403,131200,106649190,5660,5660,5660,5660,0
20250403,131100,106649190,5660,5630,5660,5630,14
20250403,131000,106570340,5660,5660,5660,5660,0
20250403,130900,106570340,5660,5650,5660,5650,88
20250403,130800,106072360,5620,5620,5620,5620,0
20250403,130700,106072360,5620,5620,5620,5620,0
20250403,130600,106072360,5620,5620,5620,5620,0
20250403,130500,106072360,5620,5620,5620,5620,0
20250403,130400,106072360,5620,5620,5620,5620,0
20250403,130300,106072360,5620,5630,5630,5620,15
20250403,130200,105988050,5670,5670,5670,5670,0
20250403,130100,105988050,5670,5670,5670,5670,0
20250403,130000,105988050,5670,5670,5670,5670,0
20250403,125900,105988050,5670,5670,5670,5670,0
20250403,125800,105988050,5670,5640,5690,5610,1051
20250403,125700,100066950,5690,5660,5690,5650,41
20250403,125600,99834940,5690,5690,5690,5690,0
20250403,125500,99834940,5690,5690,5690,5690,0
20250403,125400,99834940,5690,5690,5690,5690,1
20250403,125300,99829250,5650,5650,5650,5650,0
20250403,125200,99829250,5650,5650,5650,5650,0
20250403,125100,99829250,5650,5650,5650,5650,0
20250403,125000,99829250,5650,5650,5650,5650,65
20250403,124900,99462000,5690,5690,5690,5690,0
20250403,124800,99462000,5690,5690,5690,5690,0
20250403,124700,99462000,5690,5690,5690,5690,0
20250403,124600,99462000,5690,5690,5690,5690,0
20250403,124500,99462000,5690,5650,5690,5650,2
20250403,124400,99450660,5690,5650,5690,5650,36
20250403,124300,99246940,5650,5650,5650,5650,0
20250403,124200,99246940,5650,5650,5650,5650,1
20250403,124100,99241290,5690,5690,5690,5690,0
20250403,124000,99241290,5690,5690,5690,5690,0
20250403,123900,99241290,5690,5690,5690,5690,0
20250403,123800,99241290,5690,5690,5690,5690,0
20250403,123700,99241290,5690,5690,5690,5690,0
20250403,123600,99241290,5690,5690,5690,5690,0
20250403,123500,99241290,5690,5690,5690,5690,0
20250403,123400,99241290,5690,5690,5690,5690,0
20250403,123300,99241290,5690,5690,5690,5690,0
20250403,123200,99241290,5690,5690,5690,5690,0
20250403,123100,99241290,5690,5690,5690,5690,0
20250403,123000,99241290,5690,5690,5690,5690,0
20250403,122900,99241290,5690,5690,5690,5690,1
20250403,122800,99235600,5690,5690,5690,5690,0
20250403,122700,99235600,5690,5640,5690,5640,12
20250403,122600,99167770,5690,5640,5690,5640,23
20250403,122500,99037850,5690,5690,5690,5690,0
20250403,122400,99037850,5690,5690,5690,5690,0
20250403,122300,99037850,5690,5690,5690,5690,0
20250403,122200,99037850,5690,5690,5690,5690,0
20250403,122100,99037850,5690,5690,5690,5690,0
20250403,122000,99037850,5690,5690,5690,5690,0
20250403,121900,99037850,5690,5690,5690,5690,0
20250403,121800,99037850,5690,5650,5690,5650,64
20250403,121700,98675690,5650,5650,5650,5650,0
20250403,121600,98675690,5650,5650,5650,5650,65
20250403,121500,98308440,5690,5690,5690,5690,0
20250403,121400,98308440,5690,5690,5690,5690,0
20250403,121300,98308440,5690,5690,5690,5690,0
20250403,121200,98308440,5690,5690,5690,5690,0
20250403,121100,98308440,5690,5690,5690,5690,0
20250403,121000,98308440,5690,5690,5690,5690,0
20250403,120900,98308440,5690,5690,5690,5690,0
20250403,120800,98308440,5690,5690,5690,5690,0
20250403,120700,98308440,5690,5690,5690,5690,0
20250403,120600,98308440,5690,5690,5690,5690,0
20250403,120500,98308440,5690,5690,5690,5690,0
20250403,120400,98308440,5690,5690,5690,5690,0
20250403,120300,98308440,5690,5690,5690,5690,0
20250403,120200,98308440,5690,5690,5690,5690,0
20250403,120100,98308440,5690,5690,5690,5690,1
20250403,120000,98302750,5660,5660,5660,5660,0
20250403,115900,98302750,5660,5660,5660,5660,0
20250403,115800,98302750,5660,5660,5660,5660,0
20250403,115700,98302750,5660,5660,5660,5660,0
20250403,115600,98302750,5660,5660,5660,5660,0
20250403,115500,98302750,5660,5640,5660,5640,3
20250403,115400,98285790,5670,5670,5670,5670,0
20250403,115300,98285790,5670,5670,5670,5670,0
20250403,115200,98285790,5670,5640,5670,5640,62
20250403,115100,97935750,5680,5680,5680,5680,2
20250403,115000,97924390,5680,5680,5680,5680,0
20250403,114900,97924390,5680,5680,5680,5680,0
20250403,114800,97924390,5680,5680,5680,5680,0
20250403,114700,97924390,5680,5680,5680,5680,0
20250403,114600,97924390,5680,5680,5680,5680,0
20250403,114500,97924390,5680,5680,5680,5680,0
20250403,114400,97924390,5680,5680,5680,5680,0
20250403,114300,97924390,5680,5680,5680,5680,0
20250403,114200,97924390,5680,5680,5680,5640,21
20250403,114100,97805390,5680,5680,5680,5680,0
20250403,114000,97805390,5680,5640,5680,5640,54
20250403,113900,97500390,5680,5680,5680,5680,0
20250403,113800,97500390,5680,5680,5680,5680,0
20250403,113700,97500390,5680,5680,5680,5680,0
20250403,113600,97500390,5680,5680,5680,5680,0
20250403,113500,97500390,5680,5640,5680,5640,150
20250403,113400,96653190,5680,5680,5680,5680,0
20250403,113300,96653190,5680,5680,5680,5680,0
20250403,113200,96653190,5680,5680,5680,5680,0
20250403,113100,96653190,5680,5680,5680,5680,0
20250403,113000,96653190,5680,5680,5680,5680,0
20250403,112900,96653190,5680,5680,5680,5680,0
20250403,112800,96653190,5680,5680,5680,5680,0
20250403,112700,96653190,5680,5680,5680,5680,1
20250403,112600,96647510,5670,5670,5680,5640,67
20250403,112500,96268950,5680,5680,5680,5680,0
20250403,112400,96268950,5680,5680,5680,5670,54
20250403,112300,95962610,5680,5680,5680,5680,0
20250403,112200,95962610,5680,5680,5680,5680,0
20250403,112100,95962610,5680,5680,5680,5680,0
20250403,112000,95962610,5680,5680,5680,5680,0
20250403,111900,95962610,5680,5680,5680,5680,0
20250403,111800,95962610,5680,5680,5680,5680,0
20250403,111700,95962610,5680,5680,5680,5680,0
20250403,111600,95962610,5680,5680,5680,5680,1
20250403,111500,95956930,5680,5680,5680,5680,0
20250403,111400,95956930,5680,5680,5680,5680,12
20250403,111300,95888770,5680,5680,5680,5680,0
20250403,111200,95888770,5680,5680,5680,5680,0
20250403,111100,95888770,5680,5680,5680,5680,0
20250403,111000,95888770,5680,5680,5680,5680,0
20250403,110900,95888770,5680,5680,5680,5680,12
20250403,110800,95820610,5690,5690,5690,5690,0
20250403,110700,95820610,5690,5690,5690,5690,0
20250403,110600,95820610,5690,5670,5690,5670,200
20250403,110500,94686060,5670,5630,5670,5630,8
20250403,110400,94640940,5670,5670,5670,5670,0
20250403,110300,94640940,5670,5670,5670,5670,0
20250403,110200,94640940,5670,5670,5670,5670,0
20250403,110100,94640940,5670,5670,5670,5670,0
20250403,110000,94640940,5670,5670,5670,5670,1
20250403,105900,94635270,5670,5670,5670,5670,0
20250403,105800,94635270,5670,5680,5680,5670,47
20250403,105700,94368700,5680,5680,5680,5680,0
20250403,105600,94368700,5680,5680,5680,5680,0
20250403,105500,94368700,5680,5680,5680,5680,2
20250403,105400,94357340,5680,5680,5680,5680,2
20250403,105300,94345980,5680,5680,5680,5680,0
20250403,105200,94345980,5680,5680,5680,5680,0
20250403,105100,94345980,5680,5680,5680,5680,0
20250403,105000,94345980,5680,5680,5680,5680,0
20250403,104900,94345980,5680,5670,5680,5670,433
20250403,104800,91890000,5670,5670,5670,5670,0
20250403,104700,91890000,5670,5670,5670,5670,0
20250403,104600,91890000,5670,5670,5670,5670,0
20250403,104500,91890000,5670,5670,5670,5670,0
20250403,104400,91890000,5670,5670,5670,5670,12
20250403,104300,91821960,5670,5620,5670,5620,24
20250403,104200,91686830,5680,5680,5680,5680,0
20250403,104100,91686830,5680,5680,5680,5680,0
20250403,104000,91686830,5680,5680,5680,5680,0
20250403,103900,91686830,5680,5630,5680,5620,302
20250403,103800,89982870,5640,5640,5640,5640,0
20250403,103700,89982870,5640,5640,5640,5640,0
20250403,103600,89982870,5640,5640,5680,5640,162
20250403,103500,89068710,5650,5660,5680,5650,86
20250403,103400,88582220,5660,5660,5660,5660,0
20250403,103300,88582220,5660,5660,5660,5660,0
20250403,103200,88582220,5660,5660,5660,5660,0
20250403,103100,88582220,5660,5660,5660,5660,2
20250403,103000,88570900,5660,5660,5660,5660,15
20250403,102900,88486000,5680,5660,5680,5660,23
20250403,102800,88355720,5680,5650,5680,5650,19
20250403,102700,88248250,5680,5680,5680,5680,0
20250403,102600,88248250,5680,5670,5680,5670,60
20250403,102500,87907900,5670,5670,5670,5670,62
20250403,102400,87556360,5670,5670,5670,5670,10
20250403,102300,87499660,5670,5670,5670,5670,0
20250403,102200,87499660,5670,5670,5670,5670,13
20250403,102100,87425950,5670,5670,5670,5670,0
20250403,102000,87425950,5670,5670,5670,5670,0
20250403,101900,87425950,5670,5670,5670,5670,0
20250403,101800,87425950,5670,5670,5670,5670,0
20250403,101700,87425950,5670,5670,5670,5670,0
20250403,101600,87425950,5670,5640,5670,5640,111
20250403,101500,86796610,5670,5670,5670,5670,0
20250403,101400,86796610,5670,5670,5670,5670,0
20250403,101300,86796610,5670,5670,5670,5670,2
20250403,101200,86785270,5670,5670,5670,5670,0
20250403,101100,86785270,5670,5670,5670,5670,0
20250403,101000,86785270,5670,5670,5670,5670,0
20250403,100900,86785270,5670,5670,5670,5670,0
20250403,100800,86785270,5670,5670,5670,5670,0
20250403,100700,86785270,5670,5670,5670,5670,0
20250403,100600,86785270,5670,5670,5670,5670,0
20250403,100500,86785270,5670,5630,5670,5630,374
20250403,100400,84678050,5640,5640,5640,5640,294
20250403,100300,83019890,5670,5670,5670,5670,0
20250403,100200,83019890,5670,5670,5670,5670,1
20250403,100100,83014220,5680,5680,5680,5680,0
20250403,100000,83014220,5680,5680,5680,5680,13
20250403,095900,82940380,5690,5690,5690,5690,0
20250403,095800,82940380,5690,5690,5690,5690,0
20250403,095700,82940380,5690,5690,5690,5690,0
20250403,095600,82940380,5690,5680,5690,5680,208
20250403,095500,81758530,5680,5680,5680,5680,0
20250403,095400,81758530,5680,5680,5680,5680,0
20250403,095300,81758530,5680,5640,5680,5640,83
20250403,095200,81289730,5680,5680,5680,5680,0
20250403,095100,81289730,5680,5680,5680,5680,2
20250403,095000,81278370,5680,5680,5680,5680,0
20250403,094900,81278370,5680,5680,5680,5680,2
20250403,094800,81267010,5680,5680,5680,5680,6
20250403,094700,81232930,5680,5680,5680,5680,0
20250403,094600,81232930,5680,5680,5680,5680,0
20250403,094500,81232930,5680,5640,5680,5640,60
20250403,094400,80894050,5680,5650,5680,5650,14
20250403,094300,80814920,5690,5690,5690,5690,0
20250403,094200,80814920,5690,5690,5690,5690,0
20250403,094100,80814920,5690,5690,5690,5690,12
20250403,094000,80746640,5690,5670,5690,5670,1208
20250403,093900,73888640,5670,5670,5670,5670,0
20250403,093800,73888640,5670,5670,5670,5640,107
20250403,093700,73283120,5670,5670,5670,5670,0
20250403,093600,73283120,5670,5670,5670,5670,0
20250403,093500,73283120,5670,5670,5670,5650,1120
20250403,093400,66952640,5670,5670,5670,5670,0
20250403,093300,66952640,5670,5670,5670,5670,5
20250403,093200,66924290,5670,5670,5670,5670,1
20250403,093100,66918620,5680,5680,5680,5650,154
20250403,093000,66047410,5700,5660,5700,5660,1219
20250403,092900,59139850,5660,5660,5660,5660,1031
20250403,092800,53304390,5670,5660,5670,5660,219
20250403,092700,52064410,5700,5660,5700,5640,1324
20250403,092600,44576190,5740,5650,5780,5650,2975
20250403,092500,27730320,5690,5690,5690,5690,0
20250403,092400,27730320,5690,5660,5690,5660,296
20250403,092300,26054900,5660,5660,5660,5660,0
20250403,092200,26054900,5660,5610,5660,5610,625
20250403,092100,22542400,5660,5640,5660,5640,592
20250403,092000,19197560,5640,5640,5640,5640,0
20250403,091900,19197560,5640,5610,5640,5600,3
20250403,091800,19180710,5650,5650,5650,5650,0
20250403,091700,19180710,5650,5650,5650,5650,1
20250403,091600,19175060,5660,5660,5660,5660,0
20250403,091500,19175060,5660,5630,5660,5630,9
20250403,091400,19124360,5660,5660,5660,5660,0
20250403,091300,19124360,5660,5660,5660,5660,0
20250403,091200,19124360,5660,5640,5660,5640,881
20250403,091100,14148050,5640,5640,5640,5570,390
20250403,091000,11961150,5640,5640,5640,5640,1
20250403,090900,11955510,5640,5600,5640,5600,5
20250403,090800,11927470,5640,5630,5650,5580,149
20250403,090700,11088870,5650,5650,5650,5650,6
20250403,090600,11054970,5650,5650,5650,5650,0
20250403,090500,11054970,5650,5580,5650,5580,64
20250403,090400,10697010,5650,5650,5650,5650,88
20250403,090300,10199810,5650,5630,5660,5630,320
20250403,090200,8394650,5630,5620,5630,5620,280
20250403,090100,6820600,5630,5640,5640,5560,356
20250403,090000,4822270,5640,5680,5680,5580,856
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 200500 136878550 5700 5700 5700 5700 171
3 20250403 200400 136878550 5700 5700 5700 5700 0
4 20250403 200300 136878550 5700 5700 5700 5700 0
5 20250403 200200 136878550 5700 5700 5700 5700 0
6 20250403 200100 136878550 5700 5700 5700 5700 0
7 20250403 200000 136878550 5700 5700 5700 5700 0
8 20250403 195900 136878550 5700 5700 5700 5700 0
9 20250403 195800 136878550 5700 5700 5700 5700 0
10 20250403 195700 136878550 5700 5700 5700 5700 0
11 20250403 195600 136878550 5700 5700 5700 5700 0
12 20250403 195500 136878550 5700 5700 5700 5700 0
13 20250403 195400 136878550 5700 5700 5700 5700 0
14 20250403 195300 136878550 5700 5700 5700 5700 0
15 20250403 195200 136878550 5700 5700 5700 5700 0
16 20250403 195100 136878550 5700 5700 5700 5700 0
17 20250403 195000 136878550 5700 5700 5700 5700 0
18 20250403 194900 136878550 5700 5700 5700 5700 0
19 20250403 194800 136878550 5700 5700 5700 5700 0
20 20250403 194700 136878550 5700 5700 5700 5700 0
21 20250403 194600 136878550 5700 5700 5700 5700 0
22 20250403 194500 136878550 5700 5700 5700 5700 0
23 20250403 194400 136878550 5700 5700 5700 5700 0
24 20250403 194300 136878550 5700 5700 5700 5700 0
25 20250403 194200 136878550 5700 5700 5700 5700 0
26 20250403 194100 136878550 5700 5700 5700 5700 0
27 20250403 194000 136878550 5700 5700 5700 5700 0
28 20250403 193900 136878550 5700 5700 5700 5700 0
29 20250403 193800 136878550 5700 5700 5700 5700 0
30 20250403 193700 136878550 5700 5700 5700 5700 0
31 20250403 193600 136878550 5700 5700 5700 5700 0
32 20250403 193500 136878550 5700 5700 5700 5700 171
33 20250403 193400 136878550 5700 5700 5700 5700 0
34 20250403 193300 136878550 5700 5700 5700 5700 0
35 20250403 193200 136878550 5700 5700 5700 5700 0
36 20250403 193100 136878550 5700 5700 5700 5700 0
37 20250403 193000 136878550 5700 5700 5700 5700 0
38 20250403 192900 136878550 5700 5700 5700 5700 0
39 20250403 192800 136878550 5700 5700 5700 5700 0
40 20250403 192700 136878550 5700 5700 5700 5700 0
41 20250403 192600 136878550 5700 5700 5700 5700 0
42 20250403 192500 136878550 5700 5700 5700 5700 0
43 20250403 192400 136878550 5700 5700 5700 5700 0
44 20250403 192300 136878550 5700 5700 5700 5700 0
45 20250403 192200 136878550 5700 5700 5700 5700 0
46 20250403 192100 136878550 5700 5700 5700 5700 0
47 20250403 192000 136878550 5700 5700 5700 5700 0
48 20250403 191900 136878550 5700 5700 5700 5700 0
49 20250403 191800 136878550 5700 5700 5700 5700 0
50 20250403 191700 136878550 5700 5700 5700 5700 0
51 20250403 191600 136878550 5700 5700 5700 5700 0
52 20250403 191500 136878550 5700 5700 5700 5700 0
53 20250403 191400 136878550 5700 5700 5700 5700 0
54 20250403 191300 136878550 5700 5700 5700 5700 0
55 20250403 191200 136878550 5700 5700 5700 5700 0
56 20250403 191100 136878550 5700 5700 5700 5700 0
57 20250403 191000 136878550 5700 5700 5700 5700 0
58 20250403 190900 136878550 5700 5700 5700 5700 0
59 20250403 190800 136878550 5700 5700 5700 5700 0
60 20250403 190700 136878550 5700 5700 5700 5700 0
61 20250403 190600 136878550 5700 5700 5700 5700 0
62 20250403 190500 136878550 5700 5700 5700 5700 171
63 20250403 190400 136878550 5700 5700 5700 5700 0
64 20250403 190300 136878550 5700 5700 5700 5700 0
65 20250403 190200 136878550 5700 5700 5700 5700 0
66 20250403 190100 136878550 5700 5700 5700 5700 0
67 20250403 190000 136878550 5700 5700 5700 5700 0
68 20250403 185900 136878550 5700 5700 5700 5700 0
69 20250403 185800 136878550 5700 5700 5700 5700 0
70 20250403 185700 136878550 5700 5700 5700 5700 0
71 20250403 185600 136878550 5700 5700 5700 5700 0
72 20250403 185500 136878550 5700 5700 5700 5700 0
73 20250403 185400 136878550 5700 5700 5700 5700 0
74 20250403 185300 136878550 5700 5700 5700 5700 0
75 20250403 185200 136878550 5700 5700 5700 5700 0
76 20250403 185100 136878550 5700 5700 5700 5700 0
77 20250403 185000 136878550 5700 5700 5700 5700 0
78 20250403 184900 136878550 5700 5700 5700 5700 0
79 20250403 184800 136878550 5700 5700 5700 5700 0
80 20250403 184700 136878550 5700 5700 5700 5700 0
81 20250403 184600 136878550 5700 5700 5700 5700 0
82 20250403 184500 136878550 5700 5700 5700 5700 0
83 20250403 184400 136878550 5700 5700 5700 5700 0
84 20250403 184300 136878550 5700 5700 5700 5700 0
85 20250403 184200 136878550 5700 5700 5700 5700 0
86 20250403 184100 136878550 5700 5700 5700 5700 0
87 20250403 184000 136878550 5700 5700 5700 5700 0
88 20250403 183900 136878550 5700 5700 5700 5700 0
89 20250403 183800 136878550 5700 5700 5700 5700 0
90 20250403 183700 136878550 5700 5700 5700 5700 0
91 20250403 183600 136878550 5700 5700 5700 5700 0
92 20250403 183500 136878550 5700 5700 5700 5700 171
93 20250403 183400 136878550 5700 5700 5700 5700 0
94 20250403 183300 136878550 5700 5700 5700 5700 0
95 20250403 183200 136878550 5700 5700 5700 5700 0
96 20250403 183100 136878550 5700 5700 5700 5700 0
97 20250403 183000 136878550 5700 5700 5700 5700 0
98 20250403 182900 136878550 5700 5700 5700 5700 0
99 20250403 182800 136878550 5700 5700 5700 5700 0
100 20250403 182700 136878550 5700 5700 5700 5700 0
101 20250403 182600 136878550 5700 5700 5700 5700 0
102 20250403 182500 136878550 5700 5700 5700 5700 0
103 20250403 182400 136878550 5700 5700 5700 5700 0
104 20250403 182300 136878550 5700 5700 5700 5700 0
105 20250403 182200 136878550 5700 5700 5700 5700 0
106 20250403 182100 136878550 5700 5700 5700 5700 0
107 20250403 182000 136878550 5700 5700 5700 5700 0
108 20250403 181900 136878550 5700 5700 5700 5700 0
109 20250403 181800 136878550 5700 5700 5700 5700 0
110 20250403 181700 136878550 5700 5700 5700 5700 0
111 20250403 181600 136878550 5700 5700 5700 5700 0
112 20250403 181500 136878550 5700 5700 5700 5700 0
113 20250403 181400 136878550 5700 5700 5700 5700 0
114 20250403 181300 136878550 5700 5700 5700 5700 0
115 20250403 181200 136878550 5700 5700 5700 5700 0
116 20250403 181100 136878550 5700 5700 5700 5700 0
117 20250403 181000 136878550 5700 5700 5700 5700 0
118 20250403 180900 136878550 5700 5700 5700 5700 0
119 20250403 180800 136878550 5700 5700 5700 5700 0
120 20250403 180700 136878550 5700 5700 5700 5700 0
121 20250403 180600 136878550 5700 5700 5700 5700 0
122 20250403 180500 136878550 5700 5700 5700 5700 171
123 20250403 180400 136878550 5700 5700 5700 5700 0
124 20250403 180300 136878550 5700 5700 5700 5700 0
125 20250403 180200 136878550 5700 5700 5700 5700 0
126 20250403 180100 136878550 5700 5700 5700 5700 0
127 20250403 180000 136878550 5700 5700 5700 5700 0
128 20250403 175900 136878550 5700 5700 5700 5700 0
129 20250403 175800 136878550 5700 5700 5700 5700 0
130 20250403 175700 136878550 5700 5700 5700 5700 0
131 20250403 175600 136878550 5700 5700 5700 5700 0
132 20250403 175500 136878550 5700 5700 5700 5700 0
133 20250403 175400 136878550 5700 5700 5700 5700 0
134 20250403 175300 136878550 5700 5700 5700 5700 0
135 20250403 175200 136878550 5700 5700 5700 5700 0
136 20250403 175100 136878550 5700 5700 5700 5700 0
137 20250403 175000 136878550 5700 5700 5700 5700 0
138 20250403 174900 136878550 5700 5700 5700 5700 0
139 20250403 174800 136878550 5700 5700 5700 5700 0
140 20250403 174700 136878550 5700 5700 5700 5700 0
141 20250403 174600 136878550 5700 5700 5700 5700 0
142 20250403 174500 136878550 5700 5700 5700 5700 0
143 20250403 174400 136878550 5700 5700 5700 5700 0
144 20250403 174300 136878550 5700 5700 5700 5700 0
145 20250403 174200 136878550 5700 5700 5700 5700 0
146 20250403 174100 136878550 5700 5700 5700 5700 0
147 20250403 174000 136878550 5700 5700 5700 5700 0
148 20250403 173900 136878550 5700 5700 5700 5700 0
149 20250403 173800 136878550 5700 5700 5700 5700 0
150 20250403 173700 136878550 5700 5700 5700 5700 0
151 20250403 173600 136878550 5700 5700 5700 5700 0
152 20250403 173500 136878550 5700 5700 5700 5700 171
153 20250403 173400 136878550 5700 5700 5700 5700 0
154 20250403 173300 136878550 5700 5700 5700 5700 0
155 20250403 173200 136878550 5700 5700 5700 5700 0
156 20250403 173100 136878550 5700 5700 5700 5700 0
157 20250403 173000 136878550 5700 5700 5700 5700 0
158 20250403 172900 136878550 5700 5700 5700 5700 0
159 20250403 172800 136878550 5700 5700 5700 5700 0
160 20250403 172700 136878550 5700 5700 5700 5700 0
161 20250403 172600 136878550 5700 5700 5700 5700 0
162 20250403 172500 136878550 5700 5700 5700 5700 0
163 20250403 172400 136878550 5700 5700 5700 5700 0
164 20250403 172300 136878550 5700 5700 5700 5700 0
165 20250403 172200 136878550 5700 5700 5700 5700 0
166 20250403 172100 136878550 5700 5700 5700 5700 0
167 20250403 172000 136878550 5700 5700 5700 5700 0
168 20250403 171900 136878550 5700 5700 5700 5700 0
169 20250403 171800 136878550 5700 5700 5700 5700 0
170 20250403 171700 136878550 5700 5700 5700 5700 0
171 20250403 171600 136878550 5700 5700 5700 5700 0
172 20250403 171500 136878550 5700 5700 5700 5700 0
173 20250403 171400 136878550 5700 5700 5700 5700 0
174 20250403 171300 136878550 5700 5700 5700 5700 0
175 20250403 171200 136878550 5700 5700 5700 5700 0
176 20250403 171100 136878550 5700 5700 5700 5700 0
177 20250403 171000 136878550 5700 5700 5700 5700 0
178 20250403 170900 136878550 5700 5700 5700 5700 0
179 20250403 170800 136878550 5700 5700 5700 5700 0
180 20250403 170700 136878550 5700 5700 5700 5700 0
181 20250403 170600 136878550 5700 5700 5700 5700 0
182 20250403 170500 136878550 5700 5700 5700 5700 171
183 20250403 170400 136878550 5700 5700 5700 5700 0
184 20250403 170300 136878550 5700 5700 5700 5700 0
185 20250403 170200 136878550 5700 5700 5700 5700 0
186 20250403 170100 136878550 5700 5700 5700 5700 0
187 20250403 170000 136878550 5700 5700 5700 5700 0
188 20250403 165900 136878550 5700 5700 5700 5700 0
189 20250403 165800 136878550 5700 5700 5700 5700 0
190 20250403 165700 136878550 5700 5700 5700 5700 0
191 20250403 165600 136878550 5700 5700 5700 5700 0
192 20250403 165500 136878550 5700 5700 5700 5700 0
193 20250403 165400 136878550 5700 5700 5700 5700 0
194 20250403 165300 136878550 5700 5700 5700 5700 0
195 20250403 165200 136878550 5700 5700 5700 5700 0
196 20250403 165100 136878550 5700 5700 5700 5700 0
197 20250403 165000 136878550 5700 5700 5700 5700 0
198 20250403 164900 136878550 5700 5700 5700 5700 0
199 20250403 164800 136878550 5700 5700 5700 5700 0
200 20250403 164700 136878550 5700 5700 5700 5700 0
201 20250403 164600 136878550 5700 5700 5700 5700 0
202 20250403 164500 136878550 5700 5700 5700 5700 0
203 20250403 164400 136878550 5700 5700 5700 5700 0
204 20250403 164300 136878550 5700 5700 5700 5700 0
205 20250403 164200 136878550 5700 5700 5700 5700 0
206 20250403 164100 136878550 5700 5700 5700 5700 0
207 20250403 164000 136878550 5700 5700 5700 5700 0
208 20250403 163900 136878550 5700 5700 5700 5700 0
209 20250403 163800 136878550 5700 5700 5700 5700 0
210 20250403 163700 136878550 5700 5700 5700 5700 0
211 20250403 163600 136878550 5700 5700 5700 5700 0
212 20250403 163500 136878550 5700 5700 5700 5700 171
213 20250403 163400 136878550 5700 5700 5700 5700 0
214 20250403 163300 136878550 5700 5700 5700 5700 0
215 20250403 163200 136878550 5700 5700 5700 5700 0
216 20250403 163100 136878550 5700 5700 5700 5700 0
217 20250403 163000 136878550 5700 5700 5700 5700 0
218 20250403 162900 136878550 5700 5700 5700 5700 0
219 20250403 162800 136878550 5700 5700 5700 5700 0
220 20250403 162700 136878550 5700 5700 5700 5700 0
221 20250403 162600 136878550 5700 5700 5700 5700 0
222 20250403 162500 136878550 5700 5700 5700 5700 0
223 20250403 162400 136878550 5700 5700 5700 5700 0
224 20250403 162300 136878550 5700 5700 5700 5700 0
225 20250403 162200 136878550 5700 5700 5700 5700 0
226 20250403 162100 136878550 5700 5700 5700 5700 0
227 20250403 162000 136878550 5700 5700 5700 5700 0
228 20250403 161900 136878550 5700 5700 5700 5700 0
229 20250403 161800 136878550 5700 5700 5700 5700 0
230 20250403 161700 136878550 5700 5700 5700 5700 0
231 20250403 161600 136878550 5700 5700 5700 5700 0
232 20250403 161500 136878550 5700 5700 5700 5700 0
233 20250403 161400 136878550 5700 5700 5700 5700 0
234 20250403 161300 136878550 5700 5700 5700 5700 0
235 20250403 161200 136878550 5700 5700 5700 5700 0
236 20250403 161100 136878550 5700 5700 5700 5700 0
237 20250403 161000 136878550 5700 5700 5700 5700 0
238 20250403 160900 136878550 5700 5700 5700 5700 0
239 20250403 160800 136878550 5700 5700 5700 5700 0
240 20250403 160700 136878550 5700 5700 5700 5700 0
241 20250403 160600 136878550 5700 5700 5700 5700 0
242 20250403 160500 136878550 5700 5700 5700 5700 171
243 20250403 160400 136878550 5700 5700 5700 5700 0
244 20250403 160300 136878550 5700 5700 5700 5700 0
245 20250403 160200 136878550 5700 5700 5700 5700 0
246 20250403 160100 136878550 5700 5700 5700 5700 0
247 20250403 160000 136878550 5700 5700 5700 5700 0
248 20250403 155900 136878550 5700 5700 5700 5700 0
249 20250403 155800 136878550 5700 5700 5700 5700 0
250 20250403 155700 136878550 5700 5700 5700 5700 0
251 20250403 155600 136878550 5700 5700 5700 5700 0
252 20250403 155500 136878550 5700 5700 5700 5700 0
253 20250403 155400 136878550 5700 5700 5700 5700 0
254 20250403 155300 136878550 5700 5700 5700 5700 0
255 20250403 155200 136878550 5700 5700 5700 5700 0
256 20250403 155100 136878550 5700 5700 5700 5700 0
257 20250403 155000 136878550 5700 5700 5700 5700 0
258 20250403 154900 136878550 5700 5700 5700 5700 0
259 20250403 154800 136878550 5700 5700 5700 5700 0
260 20250403 154700 136878550 5700 5700 5700 5700 0
261 20250403 154600 136878550 5700 5700 5700 5700 0
262 20250403 154500 136878550 5700 5700 5700 5700 0
263 20250403 154400 136878550 5700 5700 5700 5700 0
264 20250403 154300 136878550 5700 5700 5700 5700 0
265 20250403 154200 136878550 5700 5700 5700 5700 0
266 20250403 154100 136878550 5700 5700 5700 5700 0
267 20250403 154000 136878550 5700 5700 5700 5700 0
268 20250403 153900 136878550 5700 5700 5700 5700 0
269 20250403 153800 136878550 5700 5700 5700 5700 0
270 20250403 153700 136878550 5700 5700 5700 5700 0
271 20250403 153600 136878550 5700 5700 5700 5700 0
272 20250403 153500 136878550 5700 5700 5700 5700 171
273 20250403 153400 136878550 5700 5700 5700 5700 0
274 20250403 153300 136878550 5700 5700 5700 5700 0
275 20250403 153200 136878550 5700 5700 5700 5700 0
276 20250403 153100 136878550 5700 5700 5700 5700 0
277 20250403 153000 136878550 5700 5700 5700 5700 171
278 20250403 152900 135903850 5700 5700 5700 5700 0
279 20250403 152800 135903850 5700 5700 5700 5700 0
280 20250403 152700 135903850 5700 5700 5700 5700 0
281 20250403 152600 135903850 5700 5700 5700 5700 0
282 20250403 152500 135903850 5700 5700 5700 5700 0
283 20250403 152400 135903850 5700 5700 5700 5700 0
284 20250403 152300 135903850 5700 5700 5700 5700 0
285 20250403 152200 135903850 5700 5700 5700 5700 0
286 20250403 152100 135903850 5700 5700 5700 5700 0
287 20250403 152000 135903850 5700 5700 5700 5700 0
288 20250403 151900 135903850 5700 5680 5700 5680 32
289 20250403 151800 135721950 5700 5700 5700 5700 2
290 20250403 151700 135710550 5700 5680 5700 5680 51
291 20250403 151600 135420670 5700 5680 5700 5680 198
292 20250403 151500 134295230 5700 5700 5700 5700 0
293 20250403 151400 134295230 5700 5700 5700 5700 552
294 20250403 151300 131148830 5700 5700 5700 5700 0
295 20250403 151200 131148830 5700 5680 5700 5680 47
296 20250403 151100 130881670 5700 5680 5700 5680 35
297 20250403 151000 130682730 5700 5700 5700 5700 0
298 20250403 150900 130682730 5700 5700 5700 5700 0
299 20250403 150800 130682730 5700 5680 5700 5680 36
300 20250403 150700 130478110 5700 5700 5700 5700 0
301 20250403 150600 130478110 5700 5700 5700 5700 1
302 20250403 150500 130472410 5700 5700 5700 5680 230
303 20250403 150400 129164590 5700 5700 5700 5700 0
304 20250403 150300 129164590 5700 5700 5700 5700 0
305 20250403 150200 129164590 5700 5680 5700 5680 20
306 20250403 150100 129050910 5700 5690 5700 5690 9
307 20250403 150000 128999690 5690 5690 5690 5690 0
308 20250403 145900 128999690 5690 5690 5690 5690 131
309 20250403 145800 128254300 5700 5700 5700 5700 8
310 20250403 145700 128208700 5700 5700 5700 5700 0
311 20250403 145600 128208700 5700 5700 5700 5700 11
312 20250403 145500 128146000 5700 5700 5700 5700 7
313 20250403 145400 128106100 5710 5710 5710 5710 0
314 20250403 145300 128106100 5710 5710 5710 5700 9
315 20250403 145200 128054780 5710 5710 5710 5710 1
316 20250403 145100 128049070 5700 5710 5710 5700 17
317 20250403 145000 127952090 5700 5700 5700 5700 0
318 20250403 144900 127952090 5700 5700 5700 5700 7
319 20250403 144800 127912190 5710 5710 5710 5710 8
320 20250403 144700 127866510 5710 5710 5710 5710 0
321 20250403 144600 127866510 5710 5710 5710 5710 0
322 20250403 144500 127866510 5710 5710 5710 5690 17
323 20250403 144400 127769550 5710 5710 5710 5710 0
324 20250403 144300 127769550 5710 5710 5710 5710 8
325 20250403 144200 127723870 5710 5710 5710 5710 0
326 20250403 144100 127723870 5710 5710 5710 5710 1
327 20250403 144000 127718160 5710 5710 5710 5710 0
328 20250403 143900 127718160 5710 5710 5710 5710 0
329 20250403 143800 127718160 5710 5700 5710 5680 1150
330 20250403 143700 121178970 5710 5710 5710 5710 0
331 20250403 143600 121178970 5710 5700 5710 5700 7
332 20250403 143500 121139060 5710 5710 5720 5700 15
333 20250403 143400 121053460 5720 5720 5720 5720 0
334 20250403 143300 121053460 5720 5710 5720 5710 8
335 20250403 143200 121007760 5720 5720 5720 5720 0
336 20250403 143100 121007760 5720 5710 5720 5710 7
337 20250403 143000 120967780 5720 5710 5720 5710 9
338 20250403 142900 120916380 5700 5700 5700 5700 0
339 20250403 142800 120916380 5700 5700 5700 5700 20
340 20250403 142700 120802380 5710 5710 5720 5710 9
341 20250403 142600 120750980 5710 5710 5710 5710 0
342 20250403 142500 120750980 5710 5710 5710 5710 7
343 20250403 142400 120711010 5720 5720 5720 5720 0
344 20250403 142300 120711010 5720 5710 5720 5710 8
345 20250403 142200 120665320 5710 5710 5720 5710 9
346 20250403 142100 120613910 5710 5710 5710 5710 0
347 20250403 142000 120613910 5710 5710 5710 5710 7
348 20250403 141900 120573940 5720 5710 5720 5710 74
349 20250403 141800 120151380 5720 5720 5720 5720 9
350 20250403 141700 120099900 5720 5720 5720 5720 1
351 20250403 141600 120094180 5720 5720 5720 5720 6
352 20250403 141500 120059860 5720 5720 5720 5720 8
353 20250403 141400 120014100 5720 5720 5720 5720 0
354 20250403 141300 120014100 5720 5720 5720 5720 7
355 20250403 141200 119974060 5720 5720 5730 5720 129
356 20250403 141100 119236170 5720 5720 5720 5720 0
357 20250403 141000 119236170 5720 5720 5720 5720 7
358 20250403 140900 119196130 5730 5730 5730 5730 0
359 20250403 140800 119196130 5730 5720 5730 5720 9
360 20250403 140700 119144630 5730 5720 5730 5720 14
361 20250403 140600 119064540 5730 5720 5730 5720 474
362 20250403 140500 116353000 5720 5720 5730 5720 10
363 20250403 140400 116295790 5730 5730 5730 5730 0
364 20250403 140300 116295790 5730 5720 5730 5720 7
365 20250403 140200 116255740 5730 5720 5730 5720 8
366 20250403 140100 116209970 5720 5720 5720 5720 0
367 20250403 140000 116209970 5720 5720 5720 5720 7
368 20250403 135900 116169930 5730 5730 5730 5730 0
369 20250403 135800 116169930 5730 5720 5730 5720 9
370 20250403 135700 116118430 5710 5710 5710 5710 7
371 20250403 135600 116078460 5710 5720 5720 5710 25
372 20250403 135500 115935650 5730 5730 5730 5720 195
373 20250403 135400 114818420 5730 5730 5730 5730 1
374 20250403 135300 114812690 5720 5730 5730 5720 14
375 20250403 135200 114732540 5730 5720 5730 5720 8
376 20250403 135100 114686770 5720 5720 5720 5720 0
377 20250403 135000 114686770 5720 5720 5720 5720 7
378 20250403 134900 114646730 5730 5730 5730 5730 0
379 20250403 134800 114646730 5730 5730 5730 5730 0
380 20250403 134700 114646730 5730 5710 5730 5710 9
381 20250403 134600 114595300 5730 5730 5730 5730 0
382 20250403 134500 114595300 5730 5730 5730 5730 0
383 20250403 134400 114595300 5730 5730 5730 5730 0
384 20250403 134300 114595300 5730 5690 5730 5680 338
385 20250403 134200 112673190 5710 5710 5710 5710 0
386 20250403 134100 112673190 5710 5680 5710 5680 10
387 20250403 134000 112616330 5710 5700 5710 5680 22
388 20250403 133900 112491090 5710 5690 5710 5680 253
389 20250403 133800 111052440 5710 5710 5710 5710 7
390 20250403 133700 111012470 5710 5710 5710 5710 0
391 20250403 133600 111012470 5710 5710 5710 5710 0
392 20250403 133500 111012470 5710 5710 5710 5710 6
393 20250403 133400 110978210 5720 5710 5730 5710 409
394 20250403 133300 108641050 5690 5680 5690 5680 86
395 20250403 133200 108151910 5680 5680 5680 5680 0
396 20250403 133100 108151910 5680 5680 5680 5680 0
397 20250403 133000 108151910 5680 5680 5680 5680 0
398 20250403 132900 108151910 5680 5680 5680 5680 0
399 20250403 132800 108151910 5680 5680 5680 5680 4
400 20250403 132700 108129190 5680 5680 5680 5680 0
401 20250403 132600 108129190 5680 5680 5680 5680 0
402 20250403 132500 108129190 5680 5680 5680 5680 0
403 20250403 132400 108129190 5680 5670 5680 5670 155
404 20250403 132300 107249420 5670 5670 5670 5670 0
405 20250403 132200 107249420 5670 5670 5670 5670 0
406 20250403 132100 107249420 5670 5670 5670 5670 0
407 20250403 132000 107249420 5670 5650 5670 5650 30
408 20250403 131900 107079800 5670 5670 5670 5670 0
409 20250403 131800 107079800 5670 5670 5670 5670 0
410 20250403 131700 107079800 5670 5660 5670 5660 76
411 20250403 131600 106649190 5660 5660 5660 5660 0
412 20250403 131500 106649190 5660 5660 5660 5660 0
413 20250403 131400 106649190 5660 5660 5660 5660 0
414 20250403 131300 106649190 5660 5660 5660 5660 0
415 20250403 131200 106649190 5660 5660 5660 5660 0
416 20250403 131100 106649190 5660 5630 5660 5630 14
417 20250403 131000 106570340 5660 5660 5660 5660 0
418 20250403 130900 106570340 5660 5650 5660 5650 88
419 20250403 130800 106072360 5620 5620 5620 5620 0
420 20250403 130700 106072360 5620 5620 5620 5620 0
421 20250403 130600 106072360 5620 5620 5620 5620 0
422 20250403 130500 106072360 5620 5620 5620 5620 0
423 20250403 130400 106072360 5620 5620 5620 5620 0
424 20250403 130300 106072360 5620 5630 5630 5620 15
425 20250403 130200 105988050 5670 5670 5670 5670 0
426 20250403 130100 105988050 5670 5670 5670 5670 0
427 20250403 130000 105988050 5670 5670 5670 5670 0
428 20250403 125900 105988050 5670 5670 5670 5670 0
429 20250403 125800 105988050 5670 5640 5690 5610 1051
430 20250403 125700 100066950 5690 5660 5690 5650 41
431 20250403 125600 99834940 5690 5690 5690 5690 0
432 20250403 125500 99834940 5690 5690 5690 5690 0
433 20250403 125400 99834940 5690 5690 5690 5690 1
434 20250403 125300 99829250 5650 5650 5650 5650 0
435 20250403 125200 99829250 5650 5650 5650 5650 0
436 20250403 125100 99829250 5650 5650 5650 5650 0
437 20250403 125000 99829250 5650 5650 5650 5650 65
438 20250403 124900 99462000 5690 5690 5690 5690 0
439 20250403 124800 99462000 5690 5690 5690 5690 0
440 20250403 124700 99462000 5690 5690 5690 5690 0
441 20250403 124600 99462000 5690 5690 5690 5690 0
442 20250403 124500 99462000 5690 5650 5690 5650 2
443 20250403 124400 99450660 5690 5650 5690 5650 36
444 20250403 124300 99246940 5650 5650 5650 5650 0
445 20250403 124200 99246940 5650 5650 5650 5650 1
446 20250403 124100 99241290 5690 5690 5690 5690 0
447 20250403 124000 99241290 5690 5690 5690 5690 0
448 20250403 123900 99241290 5690 5690 5690 5690 0
449 20250403 123800 99241290 5690 5690 5690 5690 0
450 20250403 123700 99241290 5690 5690 5690 5690 0
451 20250403 123600 99241290 5690 5690 5690 5690 0
452 20250403 123500 99241290 5690 5690 5690 5690 0
453 20250403 123400 99241290 5690 5690 5690 5690 0
454 20250403 123300 99241290 5690 5690 5690 5690 0
455 20250403 123200 99241290 5690 5690 5690 5690 0
456 20250403 123100 99241290 5690 5690 5690 5690 0
457 20250403 123000 99241290 5690 5690 5690 5690 0
458 20250403 122900 99241290 5690 5690 5690 5690 1
459 20250403 122800 99235600 5690 5690 5690 5690 0
460 20250403 122700 99235600 5690 5640 5690 5640 12
461 20250403 122600 99167770 5690 5640 5690 5640 23
462 20250403 122500 99037850 5690 5690 5690 5690 0
463 20250403 122400 99037850 5690 5690 5690 5690 0
464 20250403 122300 99037850 5690 5690 5690 5690 0
465 20250403 122200 99037850 5690 5690 5690 5690 0
466 20250403 122100 99037850 5690 5690 5690 5690 0
467 20250403 122000 99037850 5690 5690 5690 5690 0
468 20250403 121900 99037850 5690 5690 5690 5690 0
469 20250403 121800 99037850 5690 5650 5690 5650 64
470 20250403 121700 98675690 5650 5650 5650 5650 0
471 20250403 121600 98675690 5650 5650 5650 5650 65
472 20250403 121500 98308440 5690 5690 5690 5690 0
473 20250403 121400 98308440 5690 5690 5690 5690 0
474 20250403 121300 98308440 5690 5690 5690 5690 0
475 20250403 121200 98308440 5690 5690 5690 5690 0
476 20250403 121100 98308440 5690 5690 5690 5690 0
477 20250403 121000 98308440 5690 5690 5690 5690 0
478 20250403 120900 98308440 5690 5690 5690 5690 0
479 20250403 120800 98308440 5690 5690 5690 5690 0
480 20250403 120700 98308440 5690 5690 5690 5690 0
481 20250403 120600 98308440 5690 5690 5690 5690 0
482 20250403 120500 98308440 5690 5690 5690 5690 0
483 20250403 120400 98308440 5690 5690 5690 5690 0
484 20250403 120300 98308440 5690 5690 5690 5690 0
485 20250403 120200 98308440 5690 5690 5690 5690 0
486 20250403 120100 98308440 5690 5690 5690 5690 1
487 20250403 120000 98302750 5660 5660 5660 5660 0
488 20250403 115900 98302750 5660 5660 5660 5660 0
489 20250403 115800 98302750 5660 5660 5660 5660 0
490 20250403 115700 98302750 5660 5660 5660 5660 0
491 20250403 115600 98302750 5660 5660 5660 5660 0
492 20250403 115500 98302750 5660 5640 5660 5640 3
493 20250403 115400 98285790 5670 5670 5670 5670 0
494 20250403 115300 98285790 5670 5670 5670 5670 0
495 20250403 115200 98285790 5670 5640 5670 5640 62
496 20250403 115100 97935750 5680 5680 5680 5680 2
497 20250403 115000 97924390 5680 5680 5680 5680 0
498 20250403 114900 97924390 5680 5680 5680 5680 0
499 20250403 114800 97924390 5680 5680 5680 5680 0
500 20250403 114700 97924390 5680 5680 5680 5680 0
501 20250403 114600 97924390 5680 5680 5680 5680 0
502 20250403 114500 97924390 5680 5680 5680 5680 0
503 20250403 114400 97924390 5680 5680 5680 5680 0
504 20250403 114300 97924390 5680 5680 5680 5680 0
505 20250403 114200 97924390 5680 5680 5680 5640 21
506 20250403 114100 97805390 5680 5680 5680 5680 0
507 20250403 114000 97805390 5680 5640 5680 5640 54
508 20250403 113900 97500390 5680 5680 5680 5680 0
509 20250403 113800 97500390 5680 5680 5680 5680 0
510 20250403 113700 97500390 5680 5680 5680 5680 0
511 20250403 113600 97500390 5680 5680 5680 5680 0
512 20250403 113500 97500390 5680 5640 5680 5640 150
513 20250403 113400 96653190 5680 5680 5680 5680 0
514 20250403 113300 96653190 5680 5680 5680 5680 0
515 20250403 113200 96653190 5680 5680 5680 5680 0
516 20250403 113100 96653190 5680 5680 5680 5680 0
517 20250403 113000 96653190 5680 5680 5680 5680 0
518 20250403 112900 96653190 5680 5680 5680 5680 0
519 20250403 112800 96653190 5680 5680 5680 5680 0
520 20250403 112700 96653190 5680 5680 5680 5680 1
521 20250403 112600 96647510 5670 5670 5680 5640 67
522 20250403 112500 96268950 5680 5680 5680 5680 0
523 20250403 112400 96268950 5680 5680 5680 5670 54
524 20250403 112300 95962610 5680 5680 5680 5680 0
525 20250403 112200 95962610 5680 5680 5680 5680 0
526 20250403 112100 95962610 5680 5680 5680 5680 0
527 20250403 112000 95962610 5680 5680 5680 5680 0
528 20250403 111900 95962610 5680 5680 5680 5680 0
529 20250403 111800 95962610 5680 5680 5680 5680 0
530 20250403 111700 95962610 5680 5680 5680 5680 0
531 20250403 111600 95962610 5680 5680 5680 5680 1
532 20250403 111500 95956930 5680 5680 5680 5680 0
533 20250403 111400 95956930 5680 5680 5680 5680 12
534 20250403 111300 95888770 5680 5680 5680 5680 0
535 20250403 111200 95888770 5680 5680 5680 5680 0
536 20250403 111100 95888770 5680 5680 5680 5680 0
537 20250403 111000 95888770 5680 5680 5680 5680 0
538 20250403 110900 95888770 5680 5680 5680 5680 12
539 20250403 110800 95820610 5690 5690 5690 5690 0
540 20250403 110700 95820610 5690 5690 5690 5690 0
541 20250403 110600 95820610 5690 5670 5690 5670 200
542 20250403 110500 94686060 5670 5630 5670 5630 8
543 20250403 110400 94640940 5670 5670 5670 5670 0
544 20250403 110300 94640940 5670 5670 5670 5670 0
545 20250403 110200 94640940 5670 5670 5670 5670 0
546 20250403 110100 94640940 5670 5670 5670 5670 0
547 20250403 110000 94640940 5670 5670 5670 5670 1
548 20250403 105900 94635270 5670 5670 5670 5670 0
549 20250403 105800 94635270 5670 5680 5680 5670 47
550 20250403 105700 94368700 5680 5680 5680 5680 0
551 20250403 105600 94368700 5680 5680 5680 5680 0
552 20250403 105500 94368700 5680 5680 5680 5680 2
553 20250403 105400 94357340 5680 5680 5680 5680 2
554 20250403 105300 94345980 5680 5680 5680 5680 0
555 20250403 105200 94345980 5680 5680 5680 5680 0
556 20250403 105100 94345980 5680 5680 5680 5680 0
557 20250403 105000 94345980 5680 5680 5680 5680 0
558 20250403 104900 94345980 5680 5670 5680 5670 433
559 20250403 104800 91890000 5670 5670 5670 5670 0
560 20250403 104700 91890000 5670 5670 5670 5670 0
561 20250403 104600 91890000 5670 5670 5670 5670 0
562 20250403 104500 91890000 5670 5670 5670 5670 0
563 20250403 104400 91890000 5670 5670 5670 5670 12
564 20250403 104300 91821960 5670 5620 5670 5620 24
565 20250403 104200 91686830 5680 5680 5680 5680 0
566 20250403 104100 91686830 5680 5680 5680 5680 0
567 20250403 104000 91686830 5680 5680 5680 5680 0
568 20250403 103900 91686830 5680 5630 5680 5620 302
569 20250403 103800 89982870 5640 5640 5640 5640 0
570 20250403 103700 89982870 5640 5640 5640 5640 0
571 20250403 103600 89982870 5640 5640 5680 5640 162
572 20250403 103500 89068710 5650 5660 5680 5650 86
573 20250403 103400 88582220 5660 5660 5660 5660 0
574 20250403 103300 88582220 5660 5660 5660 5660 0
575 20250403 103200 88582220 5660 5660 5660 5660 0
576 20250403 103100 88582220 5660 5660 5660 5660 2
577 20250403 103000 88570900 5660 5660 5660 5660 15
578 20250403 102900 88486000 5680 5660 5680 5660 23
579 20250403 102800 88355720 5680 5650 5680 5650 19
580 20250403 102700 88248250 5680 5680 5680 5680 0
581 20250403 102600 88248250 5680 5670 5680 5670 60
582 20250403 102500 87907900 5670 5670 5670 5670 62
583 20250403 102400 87556360 5670 5670 5670 5670 10
584 20250403 102300 87499660 5670 5670 5670 5670 0
585 20250403 102200 87499660 5670 5670 5670 5670 13
586 20250403 102100 87425950 5670 5670 5670 5670 0
587 20250403 102000 87425950 5670 5670 5670 5670 0
588 20250403 101900 87425950 5670 5670 5670 5670 0
589 20250403 101800 87425950 5670 5670 5670 5670 0
590 20250403 101700 87425950 5670 5670 5670 5670 0
591 20250403 101600 87425950 5670 5640 5670 5640 111
592 20250403 101500 86796610 5670 5670 5670 5670 0
593 20250403 101400 86796610 5670 5670 5670 5670 0
594 20250403 101300 86796610 5670 5670 5670 5670 2
595 20250403 101200 86785270 5670 5670 5670 5670 0
596 20250403 101100 86785270 5670 5670 5670 5670 0
597 20250403 101000 86785270 5670 5670 5670 5670 0
598 20250403 100900 86785270 5670 5670 5670 5670 0
599 20250403 100800 86785270 5670 5670 5670 5670 0
600 20250403 100700 86785270 5670 5670 5670 5670 0
601 20250403 100600 86785270 5670 5670 5670 5670 0
602 20250403 100500 86785270 5670 5630 5670 5630 374
603 20250403 100400 84678050 5640 5640 5640 5640 294
604 20250403 100300 83019890 5670 5670 5670 5670 0
605 20250403 100200 83019890 5670 5670 5670 5670 1
606 20250403 100100 83014220 5680 5680 5680 5680 0
607 20250403 100000 83014220 5680 5680 5680 5680 13
608 20250403 095900 82940380 5690 5690 5690 5690 0
609 20250403 095800 82940380 5690 5690 5690 5690 0
610 20250403 095700 82940380 5690 5690 5690 5690 0
611 20250403 095600 82940380 5690 5680 5690 5680 208
612 20250403 095500 81758530 5680 5680 5680 5680 0
613 20250403 095400 81758530 5680 5680 5680 5680 0
614 20250403 095300 81758530 5680 5640 5680 5640 83
615 20250403 095200 81289730 5680 5680 5680 5680 0
616 20250403 095100 81289730 5680 5680 5680 5680 2
617 20250403 095000 81278370 5680 5680 5680 5680 0
618 20250403 094900 81278370 5680 5680 5680 5680 2
619 20250403 094800 81267010 5680 5680 5680 5680 6
620 20250403 094700 81232930 5680 5680 5680 5680 0
621 20250403 094600 81232930 5680 5680 5680 5680 0
622 20250403 094500 81232930 5680 5640 5680 5640 60
623 20250403 094400 80894050 5680 5650 5680 5650 14
624 20250403 094300 80814920 5690 5690 5690 5690 0
625 20250403 094200 80814920 5690 5690 5690 5690 0
626 20250403 094100 80814920 5690 5690 5690 5690 12
627 20250403 094000 80746640 5690 5670 5690 5670 1208
628 20250403 093900 73888640 5670 5670 5670 5670 0
629 20250403 093800 73888640 5670 5670 5670 5640 107
630 20250403 093700 73283120 5670 5670 5670 5670 0
631 20250403 093600 73283120 5670 5670 5670 5670 0
632 20250403 093500 73283120 5670 5670 5670 5650 1120
633 20250403 093400 66952640 5670 5670 5670 5670 0
634 20250403 093300 66952640 5670 5670 5670 5670 5
635 20250403 093200 66924290 5670 5670 5670 5670 1
636 20250403 093100 66918620 5680 5680 5680 5650 154
637 20250403 093000 66047410 5700 5660 5700 5660 1219
638 20250403 092900 59139850 5660 5660 5660 5660 1031
639 20250403 092800 53304390 5670 5660 5670 5660 219
640 20250403 092700 52064410 5700 5660 5700 5640 1324
641 20250403 092600 44576190 5740 5650 5780 5650 2975
642 20250403 092500 27730320 5690 5690 5690 5690 0
643 20250403 092400 27730320 5690 5660 5690 5660 296
644 20250403 092300 26054900 5660 5660 5660 5660 0
645 20250403 092200 26054900 5660 5610 5660 5610 625
646 20250403 092100 22542400 5660 5640 5660 5640 592
647 20250403 092000 19197560 5640 5640 5640 5640 0
648 20250403 091900 19197560 5640 5610 5640 5600 3
649 20250403 091800 19180710 5650 5650 5650 5650 0
650 20250403 091700 19180710 5650 5650 5650 5650 1
651 20250403 091600 19175060 5660 5660 5660 5660 0
652 20250403 091500 19175060 5660 5630 5660 5630 9
653 20250403 091400 19124360 5660 5660 5660 5660 0
654 20250403 091300 19124360 5660 5660 5660 5660 0
655 20250403 091200 19124360 5660 5640 5660 5640 881
656 20250403 091100 14148050 5640 5640 5640 5570 390
657 20250403 091000 11961150 5640 5640 5640 5640 1
658 20250403 090900 11955510 5640 5600 5640 5600 5
659 20250403 090800 11927470 5640 5630 5650 5580 149
660 20250403 090700 11088870 5650 5650 5650 5650 6
661 20250403 090600 11054970 5650 5650 5650 5650 0
662 20250403 090500 11054970 5650 5580 5650 5580 64
663 20250403 090400 10697010 5650 5650 5650 5650 88
664 20250403 090300 10199810 5650 5630 5660 5630 320
665 20250403 090200 8394650 5630 5620 5630 5620 280
666 20250403 090100 6820600 5630 5640 5640 5560 356
667 20250403 090000 4822270 5640 5680 5680 5580 856