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

736
452280/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,211400,264703870,6460,6460,6460,6460,710
20250403,211300,264703870,6460,6460,6460,6460,0
20250403,211200,264703870,6460,6460,6460,6460,0
20250403,211100,264703870,6460,6460,6460,6460,0
20250403,211000,264703870,6460,6460,6460,6460,0
20250403,210900,264703870,6460,6460,6460,6460,0
20250403,210800,264703870,6460,6460,6460,6460,0
20250403,210700,264703870,6460,6460,6460,6460,0
20250403,210600,264703870,6460,6460,6460,6460,0
20250403,210500,264703870,6460,6460,6460,6460,0
20250403,210400,264703870,6460,6460,6460,6460,0
20250403,210300,264703870,6460,6460,6460,6460,0
20250403,210200,264703870,6460,6460,6460,6460,0
20250403,210100,264703870,6460,6460,6460,6460,0
20250403,210000,264703870,6460,6460,6460,6460,0
20250403,205900,264703870,6460,6460,6460,6460,0
20250403,205800,264703870,6460,6460,6460,6460,0
20250403,205700,264703870,6460,6460,6460,6460,0
20250403,205600,264703870,6460,6460,6460,6460,0
20250403,205500,264703870,6460,6460,6460,6460,0
20250403,205400,264703870,6460,6460,6460,6460,0
20250403,205300,264703870,6460,6460,6460,6460,0
20250403,205200,264703870,6460,6460,6460,6460,0
20250403,205100,264703870,6460,6460,6460,6460,0
20250403,205000,264703870,6460,6460,6460,6460,0
20250403,204900,264703870,6460,6460,6460,6460,0
20250403,204800,264703870,6460,6460,6460,6460,0
20250403,204700,264703870,6460,6460,6460,6460,0
20250403,204600,264703870,6460,6460,6460,6460,0
20250403,204500,264703870,6460,6460,6460,6460,0
20250403,204400,264703870,6460,6460,6460,6460,710
20250403,204300,264703870,6460,6460,6460,6460,0
20250403,204200,264703870,6460,6460,6460,6460,0
20250403,204100,264703870,6460,6460,6460,6460,0
20250403,204000,264703870,6460,6460,6460,6460,0
20250403,203900,264703870,6460,6460,6460,6460,0
20250403,203800,264703870,6460,6460,6460,6460,0
20250403,203700,264703870,6460,6460,6460,6460,0
20250403,203600,264703870,6460,6460,6460,6460,0
20250403,203500,264703870,6460,6460,6460,6460,0
20250403,203400,264703870,6460,6460,6460,6460,0
20250403,203300,264703870,6460,6460,6460,6460,0
20250403,203200,264703870,6460,6460,6460,6460,0
20250403,203100,264703870,6460,6460,6460,6460,0
20250403,203000,264703870,6460,6460,6460,6460,0
20250403,202900,264703870,6460,6460,6460,6460,0
20250403,202800,264703870,6460,6460,6460,6460,0
20250403,202700,264703870,6460,6460,6460,6460,0
20250403,202600,264703870,6460,6460,6460,6460,0
20250403,202500,264703870,6460,6460,6460,6460,0
20250403,202400,264703870,6460,6460,6460,6460,0
20250403,202300,264703870,6460,6460,6460,6460,0
20250403,202200,264703870,6460,6460,6460,6460,0
20250403,202100,264703870,6460,6460,6460,6460,0
20250403,202000,264703870,6460,6460,6460,6460,0
20250403,201900,264703870,6460,6460,6460,6460,0
20250403,201800,264703870,6460,6460,6460,6460,0
20250403,201700,264703870,6460,6460,6460,6460,0
20250403,201600,264703870,6460,6460,6460,6460,0
20250403,201500,264703870,6460,6460,6460,6460,0
20250403,201400,264703870,6460,6460,6460,6460,710
20250403,201300,264703870,6460,6460,6460,6460,0
20250403,201200,264703870,6460,6460,6460,6460,0
20250403,201100,264703870,6460,6460,6460,6460,0
20250403,201000,264703870,6460,6460,6460,6460,0
20250403,200900,264703870,6460,6460,6460,6460,0
20250403,200800,264703870,6460,6460,6460,6460,0
20250403,200700,264703870,6460,6460,6460,6460,0
20250403,200600,264703870,6460,6460,6460,6460,0
20250403,200500,264703870,6460,6460,6460,6460,0
20250403,200400,264703870,6460,6460,6460,6460,0
20250403,200300,264703870,6460,6460,6460,6460,0
20250403,200200,264703870,6460,6460,6460,6460,0
20250403,200100,264703870,6460,6460,6460,6460,0
20250403,200000,264703870,6460,6460,6460,6460,0
20250403,195900,264703870,6460,6460,6460,6460,0
20250403,195800,264703870,6460,6460,6460,6460,0
20250403,195700,264703870,6460,6460,6460,6460,0
20250403,195600,264703870,6460,6460,6460,6460,0
20250403,195500,264703870,6460,6460,6460,6460,0
20250403,195400,264703870,6460,6460,6460,6460,0
20250403,195300,264703870,6460,6460,6460,6460,0
20250403,195200,264703870,6460,6460,6460,6460,0
20250403,195100,264703870,6460,6460,6460,6460,0
20250403,195000,264703870,6460,6460,6460,6460,0
20250403,194900,264703870,6460,6460,6460,6460,0
20250403,194800,264703870,6460,6460,6460,6460,0
20250403,194700,264703870,6460,6460,6460,6460,0
20250403,194600,264703870,6460,6460,6460,6460,0
20250403,194500,264703870,6460,6460,6460,6460,0
20250403,194400,264703870,6460,6460,6460,6460,710
20250403,194300,264703870,6460,6460,6460,6460,0
20250403,194200,264703870,6460,6460,6460,6460,0
20250403,194100,264703870,6460,6460,6460,6460,0
20250403,194000,264703870,6460,6460,6460,6460,0
20250403,193900,264703870,6460,6460,6460,6460,0
20250403,193800,264703870,6460,6460,6460,6460,0
20250403,193700,264703870,6460,6460,6460,6460,0
20250403,193600,264703870,6460,6460,6460,6460,0
20250403,193500,264703870,6460,6460,6460,6460,0
20250403,193400,264703870,6460,6460,6460,6460,0
20250403,193300,264703870,6460,6460,6460,6460,0
20250403,193200,264703870,6460,6460,6460,6460,0
20250403,193100,264703870,6460,6460,6460,6460,0
20250403,193000,264703870,6460,6460,6460,6460,0
20250403,192900,264703870,6460,6460,6460,6460,0
20250403,192800,264703870,6460,6460,6460,6460,0
20250403,192700,264703870,6460,6460,6460,6460,0
20250403,192600,264703870,6460,6460,6460,6460,0
20250403,192500,264703870,6460,6460,6460,6460,0
20250403,192400,264703870,6460,6460,6460,6460,0
20250403,192300,264703870,6460,6460,6460,6460,0
20250403,192200,264703870,6460,6460,6460,6460,0
20250403,192100,264703870,6460,6460,6460,6460,0
20250403,192000,264703870,6460,6460,6460,6460,0
20250403,191900,264703870,6460,6460,6460,6460,0
20250403,191800,264703870,6460,6460,6460,6460,0
20250403,191700,264703870,6460,6460,6460,6460,0
20250403,191600,264703870,6460,6460,6460,6460,0
20250403,191500,264703870,6460,6460,6460,6460,0
20250403,191400,264703870,6460,6460,6460,6460,710
20250403,191300,264703870,6460,6460,6460,6460,0
20250403,191200,264703870,6460,6460,6460,6460,0
20250403,191100,264703870,6460,6460,6460,6460,0
20250403,191000,264703870,6460,6460,6460,6460,0
20250403,190900,264703870,6460,6460,6460,6460,0
20250403,190800,264703870,6460,6460,6460,6460,0
20250403,190700,264703870,6460,6460,6460,6460,0
20250403,190600,264703870,6460,6460,6460,6460,0
20250403,190500,264703870,6460,6460,6460,6460,0
20250403,190400,264703870,6460,6460,6460,6460,0
20250403,190300,264703870,6460,6460,6460,6460,0
20250403,190200,264703870,6460,6460,6460,6460,0
20250403,190100,264703870,6460,6460,6460,6460,0
20250403,190000,264703870,6460,6460,6460,6460,0
20250403,185900,264703870,6460,6460,6460,6460,0
20250403,185800,264703870,6460,6460,6460,6460,0
20250403,185700,264703870,6460,6460,6460,6460,0
20250403,185600,264703870,6460,6460,6460,6460,0
20250403,185500,264703870,6460,6460,6460,6460,0
20250403,185400,264703870,6460,6460,6460,6460,0
20250403,185300,264703870,6460,6460,6460,6460,0
20250403,185200,264703870,6460,6460,6460,6460,0
20250403,185100,264703870,6460,6460,6460,6460,0
20250403,185000,264703870,6460,6460,6460,6460,0
20250403,184900,264703870,6460,6460,6460,6460,0
20250403,184800,264703870,6460,6460,6460,6460,0
20250403,184700,264703870,6460,6460,6460,6460,0
20250403,184600,264703870,6460,6460,6460,6460,0
20250403,184500,264703870,6460,6460,6460,6460,0
20250403,184400,264703870,6460,6460,6460,6460,710
20250403,184300,264703870,6460,6460,6460,6460,0
20250403,184200,264703870,6460,6460,6460,6460,0
20250403,184100,264703870,6460,6460,6460,6460,0
20250403,184000,264703870,6460,6460,6460,6460,0
20250403,183900,264703870,6460,6460,6460,6460,0
20250403,183800,264703870,6460,6460,6460,6460,0
20250403,183700,264703870,6460,6460,6460,6460,0
20250403,183600,264703870,6460,6460,6460,6460,0
20250403,183500,264703870,6460,6460,6460,6460,0
20250403,183400,264703870,6460,6460,6460,6460,0
20250403,183300,264703870,6460,6460,6460,6460,0
20250403,183200,264703870,6460,6460,6460,6460,0
20250403,183100,264703870,6460,6460,6460,6460,0
20250403,183000,264703870,6460,6460,6460,6460,0
20250403,182900,264703870,6460,6460,6460,6460,0
20250403,182800,264703870,6460,6460,6460,6460,0
20250403,182700,264703870,6460,6460,6460,6460,0
20250403,182600,264703870,6460,6460,6460,6460,0
20250403,182500,264703870,6460,6460,6460,6460,0
20250403,182400,264703870,6460,6460,6460,6460,0
20250403,182300,264703870,6460,6460,6460,6460,0
20250403,182200,264703870,6460,6460,6460,6460,0
20250403,182100,264703870,6460,6460,6460,6460,0
20250403,182000,264703870,6460,6460,6460,6460,0
20250403,181900,264703870,6460,6460,6460,6460,0
20250403,181800,264703870,6460,6460,6460,6460,0
20250403,181700,264703870,6460,6460,6460,6460,0
20250403,181600,264703870,6460,6460,6460,6460,0
20250403,181500,264703870,6460,6460,6460,6460,0
20250403,181400,264703870,6460,6460,6460,6460,710
20250403,181300,264703870,6460,6460,6460,6460,0
20250403,181200,264703870,6460,6460,6460,6460,0
20250403,181100,264703870,6460,6460,6460,6460,0
20250403,181000,264703870,6460,6460,6460,6460,0
20250403,180900,264703870,6460,6460,6460,6460,0
20250403,180800,264703870,6460,6460,6460,6460,0
20250403,180700,264703870,6460,6460,6460,6460,0
20250403,180600,264703870,6460,6460,6460,6460,0
20250403,180500,264703870,6460,6460,6460,6460,0
20250403,180400,264703870,6460,6460,6460,6460,0
20250403,180300,264703870,6460,6460,6460,6460,0
20250403,180200,264703870,6460,6460,6460,6460,0
20250403,180100,264703870,6460,6460,6460,6460,0
20250403,180000,264703870,6460,6460,6460,6460,0
20250403,175900,264703870,6460,6460,6460,6460,0
20250403,175800,264703870,6460,6460,6460,6460,0
20250403,175700,264703870,6460,6460,6460,6460,0
20250403,175600,264703870,6460,6460,6460,6460,0
20250403,175500,264703870,6460,6460,6460,6460,0
20250403,175400,264703870,6460,6460,6460,6460,0
20250403,175300,264703870,6460,6460,6460,6460,0
20250403,175200,264703870,6460,6460,6460,6460,0
20250403,175100,264703870,6460,6460,6460,6460,0
20250403,175000,264703870,6460,6460,6460,6460,0
20250403,174900,264703870,6460,6460,6460,6460,0
20250403,174800,264703870,6460,6460,6460,6460,0
20250403,174700,264703870,6460,6460,6460,6460,0
20250403,174600,264703870,6460,6460,6460,6460,0
20250403,174500,264703870,6460,6460,6460,6460,0
20250403,174400,264703870,6460,6460,6460,6460,710
20250403,174300,264703870,6460,6460,6460,6460,0
20250403,174200,264703870,6460,6460,6460,6460,0
20250403,174100,264703870,6460,6460,6460,6460,0
20250403,174000,264703870,6460,6460,6460,6460,0
20250403,173900,264703870,6460,6460,6460,6460,0
20250403,173800,264703870,6460,6460,6460,6460,0
20250403,173700,264703870,6460,6460,6460,6460,0
20250403,173600,264703870,6460,6460,6460,6460,0
20250403,173500,264703870,6460,6460,6460,6460,0
20250403,173400,264703870,6460,6460,6460,6460,0
20250403,173300,264703870,6460,6460,6460,6460,0
20250403,173200,264703870,6460,6460,6460,6460,0
20250403,173100,264703870,6460,6460,6460,6460,0
20250403,173000,264703870,6460,6460,6460,6460,0
20250403,172900,264703870,6460,6460,6460,6460,0
20250403,172800,264703870,6460,6460,6460,6460,0
20250403,172700,264703870,6460,6460,6460,6460,0
20250403,172600,264703870,6460,6460,6460,6460,0
20250403,172500,264703870,6460,6460,6460,6460,0
20250403,172400,264703870,6460,6460,6460,6460,0
20250403,172300,264703870,6460,6460,6460,6460,0
20250403,172200,264703870,6460,6460,6460,6460,0
20250403,172100,264703870,6460,6460,6460,6460,0
20250403,172000,264703870,6460,6460,6460,6460,0
20250403,171900,264703870,6460,6460,6460,6460,0
20250403,171800,264703870,6460,6460,6460,6460,0
20250403,171700,264703870,6460,6460,6460,6460,0
20250403,171600,264703870,6460,6460,6460,6460,0
20250403,171500,264703870,6460,6460,6460,6460,0
20250403,171400,264703870,6460,6460,6460,6460,710
20250403,171300,264703870,6460,6460,6460,6460,0
20250403,171200,264703870,6460,6460,6460,6460,0
20250403,171100,264703870,6460,6460,6460,6460,0
20250403,171000,264703870,6460,6460,6460,6460,0
20250403,170900,264703870,6460,6460,6460,6460,0
20250403,170800,264703870,6460,6460,6460,6460,0
20250403,170700,264703870,6460,6460,6460,6460,0
20250403,170600,264703870,6460,6460,6460,6460,0
20250403,170500,264703870,6460,6460,6460,6460,0
20250403,170400,264703870,6460,6460,6460,6460,0
20250403,170300,264703870,6460,6460,6460,6460,0
20250403,170200,264703870,6460,6460,6460,6460,0
20250403,170100,264703870,6460,6460,6460,6460,0
20250403,170000,264703870,6460,6460,6460,6460,0
20250403,165900,264703870,6460,6460,6460,6460,0
20250403,165800,264703870,6460,6460,6460,6460,0
20250403,165700,264703870,6460,6460,6460,6460,0
20250403,165600,264703870,6460,6460,6460,6460,0
20250403,165500,264703870,6460,6460,6460,6460,0
20250403,165400,264703870,6460,6460,6460,6460,0
20250403,165300,264703870,6460,6460,6460,6460,0
20250403,165200,264703870,6460,6460,6460,6460,0
20250403,165100,264703870,6460,6460,6460,6460,0
20250403,165000,264703870,6460,6460,6460,6460,0
20250403,164900,264703870,6460,6460,6460,6460,0
20250403,164800,264703870,6460,6460,6460,6460,0
20250403,164700,264703870,6460,6460,6460,6460,0
20250403,164600,264703870,6460,6460,6460,6460,0
20250403,164500,264703870,6460,6460,6460,6460,0
20250403,164400,264703870,6460,6460,6460,6460,710
20250403,164300,264703870,6460,6460,6460,6460,0
20250403,164200,264703870,6460,6460,6460,6460,0
20250403,164100,264703870,6460,6460,6460,6460,0
20250403,164000,264703870,6460,6460,6460,6460,0
20250403,163900,264703870,6460,6460,6460,6460,0
20250403,163800,264703870,6460,6460,6460,6460,0
20250403,163700,264703870,6460,6460,6460,6460,0
20250403,163600,264703870,6460,6460,6460,6460,0
20250403,163500,264703870,6460,6460,6460,6460,0
20250403,163400,264703870,6460,6460,6460,6460,0
20250403,163300,264703870,6460,6460,6460,6460,0
20250403,163200,264703870,6460,6460,6460,6460,0
20250403,163100,264703870,6460,6460,6460,6460,0
20250403,163000,264703870,6460,6460,6460,6460,0
20250403,162900,264703870,6460,6460,6460,6460,0
20250403,162800,264703870,6460,6460,6460,6460,0
20250403,162700,264703870,6460,6460,6460,6460,0
20250403,162600,264703870,6460,6460,6460,6460,0
20250403,162500,264703870,6460,6460,6460,6460,0
20250403,162400,264703870,6460,6460,6460,6460,0
20250403,162300,264703870,6460,6460,6460,6460,0
20250403,162200,264703870,6460,6460,6460,6460,0
20250403,162100,264703870,6460,6460,6460,6460,0
20250403,162000,264703870,6460,6460,6460,6460,0
20250403,161900,264703870,6460,6460,6460,6460,0
20250403,161800,264703870,6460,6460,6460,6460,0
20250403,161700,264703870,6460,6460,6460,6460,0
20250403,161600,264703870,6460,6460,6460,6460,0
20250403,161500,264703870,6460,6460,6460,6460,0
20250403,161400,264703870,6460,6460,6460,6460,710
20250403,161300,264703870,6460,6460,6460,6460,0
20250403,161200,264703870,6460,6460,6460,6460,0
20250403,161100,264703870,6460,6460,6460,6460,0
20250403,161000,264703870,6460,6460,6460,6460,0
20250403,160900,264703870,6460,6460,6460,6460,0
20250403,160800,264703870,6460,6460,6460,6460,0
20250403,160700,264703870,6460,6460,6460,6460,0
20250403,160600,264703870,6460,6460,6460,6460,0
20250403,160500,264703870,6460,6460,6460,6460,0
20250403,160400,264703870,6460,6460,6460,6460,0
20250403,160300,264703870,6460,6460,6460,6460,0
20250403,160200,264703870,6460,6460,6460,6460,0
20250403,160100,264703870,6460,6460,6460,6460,0
20250403,160000,264703870,6460,6460,6460,6460,0
20250403,155900,264703870,6460,6460,6460,6460,0
20250403,155800,264703870,6460,6460,6460,6460,0
20250403,155700,264703870,6460,6460,6460,6460,0
20250403,155600,264703870,6460,6460,6460,6460,0
20250403,155500,264703870,6460,6460,6460,6460,0
20250403,155400,264703870,6460,6460,6460,6460,0
20250403,155300,264703870,6460,6460,6460,6460,0
20250403,155200,264703870,6460,6460,6460,6460,0
20250403,155100,264703870,6460,6460,6460,6460,0
20250403,155000,264703870,6460,6460,6460,6460,0
20250403,154900,264703870,6460,6460,6460,6460,0
20250403,154800,264703870,6460,6460,6460,6460,0
20250403,154700,264703870,6460,6460,6460,6460,0
20250403,154600,264703870,6460,6460,6460,6460,0
20250403,154500,264703870,6460,6460,6460,6460,0
20250403,154400,264703870,6460,6460,6460,6460,710
20250403,154300,264703870,6460,6460,6460,6460,0
20250403,154200,264703870,6460,6460,6460,6460,0
20250403,154100,264703870,6460,6460,6460,6460,0
20250403,154000,264703870,6460,6460,6460,6460,0
20250403,153900,264703870,6460,6460,6460,6460,0
20250403,153800,264703870,6460,6460,6460,6460,0
20250403,153700,264703870,6460,6460,6460,6460,0
20250403,153600,264703870,6460,6460,6460,6460,0
20250403,153500,264703870,6460,6460,6460,6460,0
20250403,153400,264703870,6460,6460,6460,6460,0
20250403,153300,264703870,6460,6460,6460,6460,0
20250403,153200,264703870,6460,6460,6460,6460,0
20250403,153100,264703870,6460,6460,6460,6460,0
20250403,153000,264703870,6460,6460,6460,6460,710
20250403,152900,260117270,6470,6470,6470,6470,0
20250403,152800,260117270,6470,6470,6470,6470,0
20250403,152700,260117270,6470,6470,6470,6470,0
20250403,152600,260117270,6470,6470,6470,6470,0
20250403,152500,260117270,6470,6470,6470,6470,0
20250403,152400,260117270,6470,6470,6470,6470,0
20250403,152300,260117270,6470,6470,6470,6470,0
20250403,152200,260117270,6470,6470,6470,6470,0
20250403,152100,260117270,6470,6470,6470,6470,0
20250403,152000,260117270,6470,6470,6470,6470,0
20250403,151900,260117270,6470,6450,6470,6450,173
20250403,151800,258999850,6450,6410,6450,6410,62
20250403,151700,258601250,6440,6440,6460,6400,69
20250403,151600,258159510,6440,6440,6440,6440,1
20250403,151500,258153070,6450,6440,6450,6400,250
20250403,151400,256551520,6460,6460,6460,6460,0
20250403,151300,256551520,6460,6460,6460,6460,0
20250403,151200,256551520,6460,6460,6460,6460,34
20250403,151100,256331880,6450,6450,6460,6450,192
20250403,151000,255093470,6460,6460,6460,6450,121
20250403,150900,254312900,6500,6490,6500,6490,2
20250403,150800,254299910,6500,6500,6500,6500,0
20250403,150700,254299910,6500,6480,6500,6480,420
20250403,150600,251574390,6470,6470,6470,6470,0
20250403,150500,251574390,6470,6470,6470,6470,47
20250403,150400,251270300,6420,6420,6420,6420,39
20250403,150300,251019920,6400,6400,6400,6400,0
20250403,150200,251019920,6400,6400,6400,6400,0
20250403,150100,251019920,6400,6480,6480,6400,680
20250403,150000,246639640,6490,6480,6490,6480,418
20250403,145900,243928450,6480,6480,6480,6480,1
20250403,145800,243921970,6460,6460,6460,6460,2281
20250403,145700,229186710,6460,6460,6460,6460,1
20250403,145600,229180250,6440,6440,6440,6440,0
20250403,145500,229180250,6440,6440,6440,6440,720
20250403,145400,224543450,6440,6460,6460,6440,155
20250403,145300,223545130,6460,6460,6460,6440,33
20250403,145200,223332570,6460,6460,6480,6460,452
20250403,145100,220412630,6460,6460,6460,6460,400
20250403,145000,217828630,6460,6460,6460,6460,405
20250403,144900,215212330,6490,6470,6490,6470,501
20250403,144800,211970840,6490,6490,6490,6490,1
20250403,144700,211964350,6490,6440,6490,6440,27
20250403,144600,211790120,6430,6430,6430,6430,30
20250403,144500,211597220,6490,6490,6490,6420,404
20250403,144400,208979560,6480,6470,6480,6440,406
20250403,144300,206352740,6460,6480,6480,6460,315
20250403,144200,204315020,6460,6460,6460,6460,0
20250403,144100,204315020,6460,6460,6460,6460,47
20250403,144000,204011400,6470,6470,6470,6470,0
20250403,143900,204011400,6470,6480,6490,6470,45
20250403,143800,203719680,6480,6480,6480,6480,121
20250403,143700,202935600,6480,6480,6480,6480,3
20250403,143600,202916160,6480,6480,6480,6480,1
20250403,143500,202909680,6470,6470,6470,6470,2
20250403,143400,202896740,6480,6480,6480,6470,5
20250403,143300,202864350,6480,6480,6480,6460,23
20250403,143200,202715330,6490,6490,6490,6490,0
20250403,143100,202715330,6490,6490,6490,6490,1
20250403,143000,202708840,6480,6480,6480,6480,90
20250403,142900,202125640,6480,6480,6480,6480,0
20250403,142800,202125640,6480,6480,6480,6480,0
20250403,142700,202125640,6480,6480,6480,6480,30
20250403,142600,201931240,6480,6460,6480,6460,212
20250403,142500,200561700,6470,6470,6470,6470,0
20250403,142400,200561700,6470,6480,6480,6470,3
20250403,142300,200542280,6490,6490,6490,6490,0
20250403,142200,200542280,6490,6490,6490,6470,4
20250403,142100,200516360,6490,6470,6490,6460,68
20250403,142000,200076620,6460,6440,6460,6440,469
20250403,141900,197050000,6430,6430,6430,6430,0
20250403,141800,197050000,6430,6430,6430,6430,4
20250403,141700,197024280,6420,6420,6420,6420,96
20250403,141600,196407960,6410,6410,6410,6410,0
20250403,141500,196407960,6410,6410,6410,6410,0
20250403,141400,196407960,6410,6410,6410,6410,0
20250403,141300,196407960,6410,6410,6410,6410,13
20250403,141200,196324630,6420,6420,6420,6420,9
20250403,141100,196266850,6420,6420,6420,6420,3
20250403,141000,196247590,6440,6440,6440,6440,0
20250403,140900,196247590,6440,6440,6440,6440,0
20250403,140800,196247590,6440,6440,6440,6440,11
20250403,140700,196176750,6440,6440,6440,6440,0
20250403,140600,196176750,6440,6440,6440,6440,0
20250403,140500,196176750,6440,6440,6440,6440,0
20250403,140400,196176750,6440,6440,6440,6440,0
20250403,140300,196176750,6440,6440,6440,6440,0
20250403,140200,196176750,6440,6440,6440,6440,0
20250403,140100,196176750,6440,6440,6440,6440,15
20250403,140000,196080150,6420,6420,6420,6420,14
20250403,135900,195990270,6460,6460,6460,6460,0
20250403,135800,195990270,6460,6460,6460,6460,0
20250403,135700,195990270,6460,6460,6460,6460,0
20250403,135600,195990270,6460,6460,6460,6460,16
20250403,135500,195886910,6460,6460,6460,6460,0
20250403,135400,195886910,6460,6460,6460,6460,0
20250403,135300,195886910,6460,6460,6460,6460,0
20250403,135200,195886910,6460,6460,6460,6460,0
20250403,135100,195886910,6460,6460,6460,6460,0
20250403,135000,195886910,6460,6460,6460,6460,0
20250403,134900,195886910,6460,6460,6460,6460,0
20250403,134800,195886910,6460,6460,6460,6460,0
20250403,134700,195886910,6460,6460,6460,6460,0
20250403,134600,195886910,6460,6460,6460,6460,1
20250403,134500,195880450,6450,6450,6450,6450,0
20250403,134400,195880450,6450,6450,6450,6450,0
20250403,134300,195880450,6450,6450,6450,6450,7
20250403,134200,195835300,6450,6450,6450,6450,10
20250403,134100,195770800,6450,6450,6450,6450,0
20250403,134000,195770800,6450,6450,6450,6450,0
20250403,133900,195770800,6450,6450,6450,6450,0
20250403,133800,195770800,6450,6450,6450,6450,0
20250403,133700,195770800,6450,6450,6450,6450,0
20250403,133600,195770800,6450,6450,6450,6450,9
20250403,133500,195712750,6450,6450,6450,6450,1
20250403,133400,195706300,6460,6460,6460,6460,0
20250403,133300,195706300,6460,6460,6460,6460,0
20250403,133200,195706300,6460,6460,6460,6460,0
20250403,133100,195706300,6460,6460,6460,6460,0
20250403,133000,195706300,6460,6460,6460,6460,0
20250403,132900,195706300,6460,6460,6460,6460,50
20250403,132800,195383300,6450,6450,6450,6450,5
20250403,132700,195351050,6450,6450,6450,6450,0
20250403,132600,195351050,6450,6450,6450,6450,30
20250403,132500,195157550,6450,6450,6450,6450,0
20250403,132400,195157550,6450,6440,6450,6440,20
20250403,132300,195028580,6450,6450,6450,6450,0
20250403,132200,195028580,6450,6450,6450,6450,0
20250403,132100,195028580,6450,6450,6450,6450,0
20250403,132000,195028580,6450,6450,6450,6450,0
20250403,131900,195028580,6450,6450,6450,6450,0
20250403,131800,195028580,6450,6450,6450,6450,0
20250403,131700,195028580,6450,6450,6450,6450,10
20250403,131600,194964080,6440,6440,6440,6440,0
20250403,131500,194964080,6440,6440,6440,6440,0
20250403,131400,194964080,6440,6440,6440,6440,0
20250403,131300,194964080,6440,6440,6440,6440,0
20250403,131200,194964080,6440,6440,6440,6440,0
20250403,131100,194964080,6440,6440,6440,6440,0
20250403,131000,194964080,6440,6440,6440,6440,0
20250403,130900,194964080,6440,6440,6440,6440,0
20250403,130800,194964080,6440,6440,6440,6440,0
20250403,130700,194964080,6440,6440,6440,6440,0
20250403,130600,194964080,6440,6440,6440,6440,0
20250403,130500,194964080,6440,6440,6440,6440,18
20250403,130400,194848160,6430,6430,6430,6430,184
20250403,130300,193665040,6440,6440,6440,6440,0
20250403,130200,193665040,6440,6440,6440,6440,0
20250403,130100,193665040,6440,6440,6440,6440,15
20250403,130000,193568440,6440,6440,6440,6440,0
20250403,125900,193568440,6440,6450,6450,6440,23
20250403,125800,193420300,6450,6450,6450,6450,0
20250403,125700,193420300,6450,6450,6450,6450,3
20250403,125600,193400950,6440,6440,6440,6440,25
20250403,125500,193239950,6450,6450,6450,6450,0
20250403,125400,193239950,6450,6450,6450,6450,0
20250403,125300,193239950,6450,6450,6450,6450,0
20250403,125200,193239950,6450,6430,6450,6430,23
20250403,125100,193092020,6430,6430,6430,6430,77
20250403,125000,192596910,6450,6450,6450,6450,1
20250403,124900,192590460,6440,6440,6440,6440,0
20250403,124800,192590460,6440,6440,6440,6440,0
20250403,124700,192590460,6440,6440,6440,6440,0
20250403,124600,192590460,6440,6440,6440,6440,0
20250403,124500,192590460,6440,6440,6440,6440,0
20250403,124400,192590460,6440,6440,6440,6440,1
20250403,124300,192584020,6430,6430,6430,6430,0
20250403,124200,192584020,6430,6400,6430,6380,492
20250403,124100,189440600,6440,6440,6440,6440,0
20250403,124000,189440600,6440,6440,6440,6440,20
20250403,123900,189311800,6440,6440,6440,6440,47
20250403,123800,189009120,6440,6460,6460,6380,366
20250403,123700,186657930,6460,6460,6460,6460,0
20250403,123600,186657930,6460,6460,6460,6460,1
20250403,123500,186651470,6480,6480,6480,6480,0
20250403,123400,186651470,6480,6480,6480,6480,0
20250403,123300,186651470,6480,6480,6480,6480,12
20250403,123200,186573710,6480,6480,6480,6480,10
20250403,123100,186508910,6480,6480,6480,6480,2
20250403,123000,186495950,6460,6460,6460,6460,0
20250403,122900,186495950,6460,6460,6460,6460,189
20250403,122800,185275010,6460,6460,6460,6460,30
20250403,122700,185081210,6460,6470,6470,6460,1591
20250403,122600,174799010,6480,6470,6480,6470,256
20250403,122500,173142680,6470,6470,6470,6470,7
20250403,122400,173097390,6460,6460,6460,6460,0
20250403,122300,173097390,6460,6460,6460,6460,0
20250403,122200,173097390,6460,6480,6480,6460,1292
20250403,122100,164749770,6470,6470,6470,6470,1
20250403,122000,164743300,6470,6470,6470,6470,0
20250403,121900,164743300,6470,6480,6480,6470,52
20250403,121800,164406850,6480,6480,6480,6480,0
20250403,121700,164406850,6480,6480,6480,6480,0
20250403,121600,164406850,6480,6480,6480,6480,0
20250403,121500,164406850,6480,6480,6480,6480,0
20250403,121400,164406850,6480,6480,6480,6480,4
20250403,121300,164380930,6490,6490,6490,6490,5
20250403,121200,164348480,6500,6500,6500,6500,0
20250403,121100,164348480,6500,6500,6500,6500,0
20250403,121000,164348480,6500,6500,6500,6500,0
20250403,120900,164348480,6500,6500,6500,6500,8
20250403,120800,164296480,6500,6500,6500,6500,0
20250403,120700,164296480,6500,6500,6500,6500,0
20250403,120600,164296480,6500,6500,6500,6500,12
20250403,120500,164218480,6490,6490,6490,6490,10
20250403,120400,164153580,6510,6490,6510,6490,21
20250403,120300,164016890,6480,6480,6480,6480,0
20250403,120200,164016890,6480,6480,6480,6480,1
20250403,120100,164010410,6510,6510,6510,6510,0
20250403,120000,164010410,6510,6510,6510,6510,121
20250403,115900,163222700,6470,6470,6470,6470,0
20250403,115800,163222700,6470,6490,6490,6470,298
20250403,115700,161291260,6500,6500,6500,6500,0
20250403,115600,161291260,6500,6500,6500,6500,0
20250403,115500,161291260,6500,6500,6500,6500,122
20250403,115400,160498260,6500,6500,6500,6500,0
20250403,115300,160498260,6500,6500,6500,6500,0
20250403,115200,160498260,6500,6500,6500,6500,0
20250403,115100,160498260,6500,6500,6500,6500,0
20250403,115000,160498260,6500,6500,6500,6500,19
20250403,114900,160374760,6500,6500,6500,6500,0
20250403,114800,160374760,6500,6500,6500,6500,81
20250403,114700,159848260,6490,6490,6490,6490,0
20250403,114600,159848260,6490,6490,6490,6490,1
20250403,114500,159841770,6480,6480,6480,6480,0
20250403,114400,159841770,6480,6480,6480,6480,10
20250403,114300,159776970,6480,6480,6480,6480,0
20250403,114200,159776970,6480,6480,6480,6480,0
20250403,114100,159776970,6480,6480,6480,6480,0
20250403,114000,159776970,6480,6480,6480,6480,0
20250403,113900,159776970,6480,6480,6480,6480,0
20250403,113800,159776970,6480,6480,6480,6480,0
20250403,113700,159776970,6480,6480,6480,6480,12
20250403,113600,159699210,6480,6480,6480,6480,0
20250403,113500,159699210,6480,6480,6480,6480,0
20250403,113400,159699210,6480,6510,6510,6480,13
20250403,113300,159614880,6480,6480,6480,6480,0
20250403,113200,159614880,6480,6480,6480,6480,96
20250403,113100,158992800,6500,6505,6505,6500,105
20250403,113000,158309855,6505,6505,6505,6505,11
20250403,112900,158238300,6510,6510,6510,6510,0
20250403,112800,158238300,6510,6510,6510,6510,20
20250403,112700,158108100,6510,6510,6510,6510,50
20250403,112600,157782600,6510,6510,6510,6510,0
20250403,112500,157782600,6510,6510,6510,6510,0
20250403,112400,157782600,6510,6510,6510,6510,0
20250403,112300,157782600,6510,6480,6510,6470,20
20250403,112200,157652700,6510,6510,6510,6510,1
20250403,112100,157646190,6500,6500,6500,6500,0
20250403,112000,157646190,6500,6510,6510,6500,11
20250403,111900,157574680,6480,6480,6480,6480,0
20250403,111800,157574680,6480,6480,6480,6480,2
20250403,111700,157561720,6480,6480,6480,6480,0
20250403,111600,157561720,6480,6480,6480,6480,0
20250403,111500,157561720,6480,6480,6480,6480,0
20250403,111400,157561720,6480,6480,6480,6480,17
20250403,111300,157451560,6500,6500,6500,6500,31
20250403,111200,157250060,6500,6500,6500,6500,0
20250403,111100,157250060,6500,6500,6500,6500,0
20250403,111000,157250060,6500,6500,6510,6500,207
20250403,110900,155904270,6500,6490,6500,6490,296
20250403,110800,153980570,6470,6470,6470,6470,0
20250403,110700,153980570,6470,6470,6470,6470,1
20250403,110600,153974100,6490,6480,6490,6480,49
20250403,110500,153656130,6480,6480,6480,6480,394
20250403,110400,151103010,6490,6490,6490,6490,11
20250403,110300,151031620,6480,6480,6480,6480,0
20250403,110200,151031620,6480,6480,6480,6480,44
20250403,110100,150746500,6480,6480,6480,6480,0
20250403,110000,150746500,6480,6480,6480,6480,0
20250403,105900,150746500,6480,6460,6480,6460,487
20250403,105800,147598950,6450,6450,6450,6450,0
20250403,105700,147598950,6450,6450,6450,6450,2
20250403,105600,147586050,6450,6450,6450,6450,18
20250403,105500,147469950,6460,6460,6460,6460,0
20250403,105400,147469950,6460,6460,6460,6460,0
20250403,105300,147469950,6460,6460,6460,6460,0
20250403,105200,147469950,6460,6460,6460,6460,360
20250403,105100,145144350,6460,6450,6460,6450,873
20250403,105000,139512460,6450,6430,6450,6430,1972
20250403,104900,126824130,6430,6420,6430,6420,798
20250403,104800,121698340,6400,6400,6400,6400,0
20250403,104700,121698340,6400,6400,6400,6400,1
20250403,104600,121691940,6420,6420,6420,6420,0
20250403,104500,121691940,6420,6420,6420,6420,0
20250403,104400,121691940,6420,6410,6420,6410,749
20250403,104300,116890200,6410,6410,6410,6410,101
20250403,104200,116242790,6400,6400,6400,6400,0
20250403,104100,116242790,6400,6400,6400,6400,0
20250403,104000,116242790,6400,6400,6400,6400,0
20250403,103900,116242790,6400,6400,6400,6400,83
20250403,103800,115711590,6400,6410,6410,6400,14
20250403,103700,115621950,6390,6400,6400,6390,188
20250403,103600,114420490,6410,6410,6410,6410,6
20250403,103500,114382030,6420,6420,6420,6420,0
20250403,103400,114382030,6420,6420,6420,6420,257
20250403,103300,112732090,6420,6420,6420,6420,43
20250403,103200,112456030,6420,6420,6420,6420,0
20250403,103100,112456030,6420,6420,6420,6420,0
20250403,103000,112456030,6420,6420,6420,6420,12
20250403,102900,112378990,6420,6430,6430,6420,351
20250403,102800,110123070,6430,6430,6430,6430,50
20250403,102700,109801570,6430,6430,6430,6430,0
20250403,102600,109801570,6430,6430,6430,6430,0
20250403,102500,109801570,6430,6440,6440,6430,110
20250403,102400,109094170,6430,6430,6430,6430,0
20250403,102300,109094170,6430,6430,6430,6430,8
20250403,102200,109042730,6430,6430,6430,6430,451
20250403,102100,106142800,6430,6430,6430,6430,1179
20250403,102000,98561830,6430,6430,6430,6430,0
20250403,101900,98561830,6430,6430,6430,6430,56
20250403,101800,98201750,6430,6430,6430,6430,0
20250403,101700,98201750,6430,6430,6430,6430,1
20250403,101600,98195320,6430,6430,6430,6430,0
20250403,101500,98195320,6430,6430,6430,6430,0
20250403,101400,98195320,6430,6430,6430,6430,0
20250403,101300,98195320,6430,6430,6430,6430,0
20250403,101200,98195320,6430,6430,6430,6430,0
20250403,101100,98195320,6430,6420,6430,6420,753
20250403,101000,93359740,6410,6400,6410,6400,785
20250403,100900,88332570,6410,6410,6410,6410,0
20250403,100800,88332570,6410,6410,6410,6410,0
20250403,100700,88332570,6410,6410,6410,6410,0
20250403,100600,88332570,6410,6410,6410,6410,1
20250403,100500,88326160,6390,6390,6390,6390,33
20250403,100400,88115290,6410,6410,6410,6410,0
20250403,100300,88115290,6410,6410,6410,6410,0
20250403,100200,88115290,6410,6410,6410,6410,0
20250403,100100,88115290,6410,6410,6410,6410,0
20250403,100000,88115290,6410,6410,6410,6410,0
20250403,095900,88115290,6410,6410,6410,6410,3
20250403,095800,88096060,6400,6400,6400,6400,0
20250403,095700,88096060,6400,6410,6410,6400,100
20250403,095600,87455960,6410,6410,6410,6410,1116
20250403,095500,80302400,6420,6420,6420,6420,0
20250403,095400,80302400,6420,6420,6420,6420,0
20250403,095300,80302400,6420,6420,6420,6420,0
20250403,095200,80302400,6420,6420,6420,6420,1
20250403,095100,80295980,6430,6430,6430,6430,10
20250403,095000,80231680,6430,6430,6430,6430,26
20250403,094900,80064500,6440,6380,6440,6380,1159
20250403,094800,72669970,6380,6380,6380,6380,0
20250403,094700,72669970,6380,6380,6380,6380,122
20250403,094600,71891610,6440,6440,6440,6440,0
20250403,094500,71891610,6440,6440,6440,6440,2
20250403,094400,71878730,6380,6440,6440,6380,132
20250403,094300,71036050,6440,6430,6440,6430,105
20250403,094200,70360880,6380,6380,6380,6380,1
20250403,094100,70354500,6380,6380,6380,6380,136
20250403,094000,69486820,6430,6420,6430,6420,45
20250403,093900,69197900,6420,6420,6420,6420,14
20250403,093800,69108020,6420,6420,6420,6420,0
20250403,093700,69108020,6420,6420,6420,6420,0
20250403,093600,69108020,6420,6380,6420,6380,629
20250403,093500,65075960,6370,6370,6370,6370,0
20250403,093400,65075960,6370,6370,6370,6370,0
20250403,093300,65075960,6370,6370,6370,6370,0
20250403,093200,65075960,6370,6370,6370,6370,0
20250403,093100,65075960,6370,6370,6370,6370,0
20250403,093000,65075960,6370,6370,6370,6370,10
20250403,092900,65012260,6370,6310,6370,6310,118
20250403,092800,64265280,6300,6300,6300,6300,10
20250403,092700,64202280,6260,6380,6380,6260,2314
20250403,092600,49532460,6380,6400,6400,6380,135
20250403,092500,48671140,6400,6380,6400,6380,334
20250403,092400,46534140,6380,6380,6380,6380,0
20250403,092300,46534140,6380,6380,6380,6380,34
20250403,092200,46317220,6350,6350,6350,6350,0
20250403,092100,46317220,6350,6400,6400,6350,2121
20250403,092000,32788730,6400,6400,6400,6400,0
20250403,091900,32788730,6400,6400,6400,6400,90
20250403,091800,32212730,6350,6350,6350,6350,97
20250403,091700,31596780,6340,6340,6340,6340,0
20250403,091600,31596780,6340,6340,6340,6340,329
20250403,091500,29510920,6340,6380,6410,6330,157
20250403,091400,28514160,6380,6380,6380,6380,100
20250403,091300,27876160,6410,6350,6410,6350,110
20250403,091200,27177600,6420,6420,6420,6420,1
20250403,091100,27171180,6380,6360,6380,6360,413
20250403,091000,24541460,6320,6320,6320,6320,4
20250403,090900,24516180,6360,6360,6360,6360,0
20250403,090800,24516180,6360,6360,6360,6360,115
20250403,090700,23784780,6290,6340,6350,6290,1114
20250403,090600,16747840,6320,6300,6320,6300,120
20250403,090500,15989840,6350,6300,6350,6285,502
20250403,090400,12819580,6300,6325,6325,6300,168
20250403,090300,11757005,6325,6330,6350,6325,41
20250403,090200,11497500,6350,6350,6350,6350,10
20250403,090100,11434000,6350,6300,6350,6270,464
20250403,090000,8514790,6300,6300,6380,6300,1351
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 211400 264703870 6460 6460 6460 6460 710
3 20250403 211300 264703870 6460 6460 6460 6460 0
4 20250403 211200 264703870 6460 6460 6460 6460 0
5 20250403 211100 264703870 6460 6460 6460 6460 0
6 20250403 211000 264703870 6460 6460 6460 6460 0
7 20250403 210900 264703870 6460 6460 6460 6460 0
8 20250403 210800 264703870 6460 6460 6460 6460 0
9 20250403 210700 264703870 6460 6460 6460 6460 0
10 20250403 210600 264703870 6460 6460 6460 6460 0
11 20250403 210500 264703870 6460 6460 6460 6460 0
12 20250403 210400 264703870 6460 6460 6460 6460 0
13 20250403 210300 264703870 6460 6460 6460 6460 0
14 20250403 210200 264703870 6460 6460 6460 6460 0
15 20250403 210100 264703870 6460 6460 6460 6460 0
16 20250403 210000 264703870 6460 6460 6460 6460 0
17 20250403 205900 264703870 6460 6460 6460 6460 0
18 20250403 205800 264703870 6460 6460 6460 6460 0
19 20250403 205700 264703870 6460 6460 6460 6460 0
20 20250403 205600 264703870 6460 6460 6460 6460 0
21 20250403 205500 264703870 6460 6460 6460 6460 0
22 20250403 205400 264703870 6460 6460 6460 6460 0
23 20250403 205300 264703870 6460 6460 6460 6460 0
24 20250403 205200 264703870 6460 6460 6460 6460 0
25 20250403 205100 264703870 6460 6460 6460 6460 0
26 20250403 205000 264703870 6460 6460 6460 6460 0
27 20250403 204900 264703870 6460 6460 6460 6460 0
28 20250403 204800 264703870 6460 6460 6460 6460 0
29 20250403 204700 264703870 6460 6460 6460 6460 0
30 20250403 204600 264703870 6460 6460 6460 6460 0
31 20250403 204500 264703870 6460 6460 6460 6460 0
32 20250403 204400 264703870 6460 6460 6460 6460 710
33 20250403 204300 264703870 6460 6460 6460 6460 0
34 20250403 204200 264703870 6460 6460 6460 6460 0
35 20250403 204100 264703870 6460 6460 6460 6460 0
36 20250403 204000 264703870 6460 6460 6460 6460 0
37 20250403 203900 264703870 6460 6460 6460 6460 0
38 20250403 203800 264703870 6460 6460 6460 6460 0
39 20250403 203700 264703870 6460 6460 6460 6460 0
40 20250403 203600 264703870 6460 6460 6460 6460 0
41 20250403 203500 264703870 6460 6460 6460 6460 0
42 20250403 203400 264703870 6460 6460 6460 6460 0
43 20250403 203300 264703870 6460 6460 6460 6460 0
44 20250403 203200 264703870 6460 6460 6460 6460 0
45 20250403 203100 264703870 6460 6460 6460 6460 0
46 20250403 203000 264703870 6460 6460 6460 6460 0
47 20250403 202900 264703870 6460 6460 6460 6460 0
48 20250403 202800 264703870 6460 6460 6460 6460 0
49 20250403 202700 264703870 6460 6460 6460 6460 0
50 20250403 202600 264703870 6460 6460 6460 6460 0
51 20250403 202500 264703870 6460 6460 6460 6460 0
52 20250403 202400 264703870 6460 6460 6460 6460 0
53 20250403 202300 264703870 6460 6460 6460 6460 0
54 20250403 202200 264703870 6460 6460 6460 6460 0
55 20250403 202100 264703870 6460 6460 6460 6460 0
56 20250403 202000 264703870 6460 6460 6460 6460 0
57 20250403 201900 264703870 6460 6460 6460 6460 0
58 20250403 201800 264703870 6460 6460 6460 6460 0
59 20250403 201700 264703870 6460 6460 6460 6460 0
60 20250403 201600 264703870 6460 6460 6460 6460 0
61 20250403 201500 264703870 6460 6460 6460 6460 0
62 20250403 201400 264703870 6460 6460 6460 6460 710
63 20250403 201300 264703870 6460 6460 6460 6460 0
64 20250403 201200 264703870 6460 6460 6460 6460 0
65 20250403 201100 264703870 6460 6460 6460 6460 0
66 20250403 201000 264703870 6460 6460 6460 6460 0
67 20250403 200900 264703870 6460 6460 6460 6460 0
68 20250403 200800 264703870 6460 6460 6460 6460 0
69 20250403 200700 264703870 6460 6460 6460 6460 0
70 20250403 200600 264703870 6460 6460 6460 6460 0
71 20250403 200500 264703870 6460 6460 6460 6460 0
72 20250403 200400 264703870 6460 6460 6460 6460 0
73 20250403 200300 264703870 6460 6460 6460 6460 0
74 20250403 200200 264703870 6460 6460 6460 6460 0
75 20250403 200100 264703870 6460 6460 6460 6460 0
76 20250403 200000 264703870 6460 6460 6460 6460 0
77 20250403 195900 264703870 6460 6460 6460 6460 0
78 20250403 195800 264703870 6460 6460 6460 6460 0
79 20250403 195700 264703870 6460 6460 6460 6460 0
80 20250403 195600 264703870 6460 6460 6460 6460 0
81 20250403 195500 264703870 6460 6460 6460 6460 0
82 20250403 195400 264703870 6460 6460 6460 6460 0
83 20250403 195300 264703870 6460 6460 6460 6460 0
84 20250403 195200 264703870 6460 6460 6460 6460 0
85 20250403 195100 264703870 6460 6460 6460 6460 0
86 20250403 195000 264703870 6460 6460 6460 6460 0
87 20250403 194900 264703870 6460 6460 6460 6460 0
88 20250403 194800 264703870 6460 6460 6460 6460 0
89 20250403 194700 264703870 6460 6460 6460 6460 0
90 20250403 194600 264703870 6460 6460 6460 6460 0
91 20250403 194500 264703870 6460 6460 6460 6460 0
92 20250403 194400 264703870 6460 6460 6460 6460 710
93 20250403 194300 264703870 6460 6460 6460 6460 0
94 20250403 194200 264703870 6460 6460 6460 6460 0
95 20250403 194100 264703870 6460 6460 6460 6460 0
96 20250403 194000 264703870 6460 6460 6460 6460 0
97 20250403 193900 264703870 6460 6460 6460 6460 0
98 20250403 193800 264703870 6460 6460 6460 6460 0
99 20250403 193700 264703870 6460 6460 6460 6460 0
100 20250403 193600 264703870 6460 6460 6460 6460 0
101 20250403 193500 264703870 6460 6460 6460 6460 0
102 20250403 193400 264703870 6460 6460 6460 6460 0
103 20250403 193300 264703870 6460 6460 6460 6460 0
104 20250403 193200 264703870 6460 6460 6460 6460 0
105 20250403 193100 264703870 6460 6460 6460 6460 0
106 20250403 193000 264703870 6460 6460 6460 6460 0
107 20250403 192900 264703870 6460 6460 6460 6460 0
108 20250403 192800 264703870 6460 6460 6460 6460 0
109 20250403 192700 264703870 6460 6460 6460 6460 0
110 20250403 192600 264703870 6460 6460 6460 6460 0
111 20250403 192500 264703870 6460 6460 6460 6460 0
112 20250403 192400 264703870 6460 6460 6460 6460 0
113 20250403 192300 264703870 6460 6460 6460 6460 0
114 20250403 192200 264703870 6460 6460 6460 6460 0
115 20250403 192100 264703870 6460 6460 6460 6460 0
116 20250403 192000 264703870 6460 6460 6460 6460 0
117 20250403 191900 264703870 6460 6460 6460 6460 0
118 20250403 191800 264703870 6460 6460 6460 6460 0
119 20250403 191700 264703870 6460 6460 6460 6460 0
120 20250403 191600 264703870 6460 6460 6460 6460 0
121 20250403 191500 264703870 6460 6460 6460 6460 0
122 20250403 191400 264703870 6460 6460 6460 6460 710
123 20250403 191300 264703870 6460 6460 6460 6460 0
124 20250403 191200 264703870 6460 6460 6460 6460 0
125 20250403 191100 264703870 6460 6460 6460 6460 0
126 20250403 191000 264703870 6460 6460 6460 6460 0
127 20250403 190900 264703870 6460 6460 6460 6460 0
128 20250403 190800 264703870 6460 6460 6460 6460 0
129 20250403 190700 264703870 6460 6460 6460 6460 0
130 20250403 190600 264703870 6460 6460 6460 6460 0
131 20250403 190500 264703870 6460 6460 6460 6460 0
132 20250403 190400 264703870 6460 6460 6460 6460 0
133 20250403 190300 264703870 6460 6460 6460 6460 0
134 20250403 190200 264703870 6460 6460 6460 6460 0
135 20250403 190100 264703870 6460 6460 6460 6460 0
136 20250403 190000 264703870 6460 6460 6460 6460 0
137 20250403 185900 264703870 6460 6460 6460 6460 0
138 20250403 185800 264703870 6460 6460 6460 6460 0
139 20250403 185700 264703870 6460 6460 6460 6460 0
140 20250403 185600 264703870 6460 6460 6460 6460 0
141 20250403 185500 264703870 6460 6460 6460 6460 0
142 20250403 185400 264703870 6460 6460 6460 6460 0
143 20250403 185300 264703870 6460 6460 6460 6460 0
144 20250403 185200 264703870 6460 6460 6460 6460 0
145 20250403 185100 264703870 6460 6460 6460 6460 0
146 20250403 185000 264703870 6460 6460 6460 6460 0
147 20250403 184900 264703870 6460 6460 6460 6460 0
148 20250403 184800 264703870 6460 6460 6460 6460 0
149 20250403 184700 264703870 6460 6460 6460 6460 0
150 20250403 184600 264703870 6460 6460 6460 6460 0
151 20250403 184500 264703870 6460 6460 6460 6460 0
152 20250403 184400 264703870 6460 6460 6460 6460 710
153 20250403 184300 264703870 6460 6460 6460 6460 0
154 20250403 184200 264703870 6460 6460 6460 6460 0
155 20250403 184100 264703870 6460 6460 6460 6460 0
156 20250403 184000 264703870 6460 6460 6460 6460 0
157 20250403 183900 264703870 6460 6460 6460 6460 0
158 20250403 183800 264703870 6460 6460 6460 6460 0
159 20250403 183700 264703870 6460 6460 6460 6460 0
160 20250403 183600 264703870 6460 6460 6460 6460 0
161 20250403 183500 264703870 6460 6460 6460 6460 0
162 20250403 183400 264703870 6460 6460 6460 6460 0
163 20250403 183300 264703870 6460 6460 6460 6460 0
164 20250403 183200 264703870 6460 6460 6460 6460 0
165 20250403 183100 264703870 6460 6460 6460 6460 0
166 20250403 183000 264703870 6460 6460 6460 6460 0
167 20250403 182900 264703870 6460 6460 6460 6460 0
168 20250403 182800 264703870 6460 6460 6460 6460 0
169 20250403 182700 264703870 6460 6460 6460 6460 0
170 20250403 182600 264703870 6460 6460 6460 6460 0
171 20250403 182500 264703870 6460 6460 6460 6460 0
172 20250403 182400 264703870 6460 6460 6460 6460 0
173 20250403 182300 264703870 6460 6460 6460 6460 0
174 20250403 182200 264703870 6460 6460 6460 6460 0
175 20250403 182100 264703870 6460 6460 6460 6460 0
176 20250403 182000 264703870 6460 6460 6460 6460 0
177 20250403 181900 264703870 6460 6460 6460 6460 0
178 20250403 181800 264703870 6460 6460 6460 6460 0
179 20250403 181700 264703870 6460 6460 6460 6460 0
180 20250403 181600 264703870 6460 6460 6460 6460 0
181 20250403 181500 264703870 6460 6460 6460 6460 0
182 20250403 181400 264703870 6460 6460 6460 6460 710
183 20250403 181300 264703870 6460 6460 6460 6460 0
184 20250403 181200 264703870 6460 6460 6460 6460 0
185 20250403 181100 264703870 6460 6460 6460 6460 0
186 20250403 181000 264703870 6460 6460 6460 6460 0
187 20250403 180900 264703870 6460 6460 6460 6460 0
188 20250403 180800 264703870 6460 6460 6460 6460 0
189 20250403 180700 264703870 6460 6460 6460 6460 0
190 20250403 180600 264703870 6460 6460 6460 6460 0
191 20250403 180500 264703870 6460 6460 6460 6460 0
192 20250403 180400 264703870 6460 6460 6460 6460 0
193 20250403 180300 264703870 6460 6460 6460 6460 0
194 20250403 180200 264703870 6460 6460 6460 6460 0
195 20250403 180100 264703870 6460 6460 6460 6460 0
196 20250403 180000 264703870 6460 6460 6460 6460 0
197 20250403 175900 264703870 6460 6460 6460 6460 0
198 20250403 175800 264703870 6460 6460 6460 6460 0
199 20250403 175700 264703870 6460 6460 6460 6460 0
200 20250403 175600 264703870 6460 6460 6460 6460 0
201 20250403 175500 264703870 6460 6460 6460 6460 0
202 20250403 175400 264703870 6460 6460 6460 6460 0
203 20250403 175300 264703870 6460 6460 6460 6460 0
204 20250403 175200 264703870 6460 6460 6460 6460 0
205 20250403 175100 264703870 6460 6460 6460 6460 0
206 20250403 175000 264703870 6460 6460 6460 6460 0
207 20250403 174900 264703870 6460 6460 6460 6460 0
208 20250403 174800 264703870 6460 6460 6460 6460 0
209 20250403 174700 264703870 6460 6460 6460 6460 0
210 20250403 174600 264703870 6460 6460 6460 6460 0
211 20250403 174500 264703870 6460 6460 6460 6460 0
212 20250403 174400 264703870 6460 6460 6460 6460 710
213 20250403 174300 264703870 6460 6460 6460 6460 0
214 20250403 174200 264703870 6460 6460 6460 6460 0
215 20250403 174100 264703870 6460 6460 6460 6460 0
216 20250403 174000 264703870 6460 6460 6460 6460 0
217 20250403 173900 264703870 6460 6460 6460 6460 0
218 20250403 173800 264703870 6460 6460 6460 6460 0
219 20250403 173700 264703870 6460 6460 6460 6460 0
220 20250403 173600 264703870 6460 6460 6460 6460 0
221 20250403 173500 264703870 6460 6460 6460 6460 0
222 20250403 173400 264703870 6460 6460 6460 6460 0
223 20250403 173300 264703870 6460 6460 6460 6460 0
224 20250403 173200 264703870 6460 6460 6460 6460 0
225 20250403 173100 264703870 6460 6460 6460 6460 0
226 20250403 173000 264703870 6460 6460 6460 6460 0
227 20250403 172900 264703870 6460 6460 6460 6460 0
228 20250403 172800 264703870 6460 6460 6460 6460 0
229 20250403 172700 264703870 6460 6460 6460 6460 0
230 20250403 172600 264703870 6460 6460 6460 6460 0
231 20250403 172500 264703870 6460 6460 6460 6460 0
232 20250403 172400 264703870 6460 6460 6460 6460 0
233 20250403 172300 264703870 6460 6460 6460 6460 0
234 20250403 172200 264703870 6460 6460 6460 6460 0
235 20250403 172100 264703870 6460 6460 6460 6460 0
236 20250403 172000 264703870 6460 6460 6460 6460 0
237 20250403 171900 264703870 6460 6460 6460 6460 0
238 20250403 171800 264703870 6460 6460 6460 6460 0
239 20250403 171700 264703870 6460 6460 6460 6460 0
240 20250403 171600 264703870 6460 6460 6460 6460 0
241 20250403 171500 264703870 6460 6460 6460 6460 0
242 20250403 171400 264703870 6460 6460 6460 6460 710
243 20250403 171300 264703870 6460 6460 6460 6460 0
244 20250403 171200 264703870 6460 6460 6460 6460 0
245 20250403 171100 264703870 6460 6460 6460 6460 0
246 20250403 171000 264703870 6460 6460 6460 6460 0
247 20250403 170900 264703870 6460 6460 6460 6460 0
248 20250403 170800 264703870 6460 6460 6460 6460 0
249 20250403 170700 264703870 6460 6460 6460 6460 0
250 20250403 170600 264703870 6460 6460 6460 6460 0
251 20250403 170500 264703870 6460 6460 6460 6460 0
252 20250403 170400 264703870 6460 6460 6460 6460 0
253 20250403 170300 264703870 6460 6460 6460 6460 0
254 20250403 170200 264703870 6460 6460 6460 6460 0
255 20250403 170100 264703870 6460 6460 6460 6460 0
256 20250403 170000 264703870 6460 6460 6460 6460 0
257 20250403 165900 264703870 6460 6460 6460 6460 0
258 20250403 165800 264703870 6460 6460 6460 6460 0
259 20250403 165700 264703870 6460 6460 6460 6460 0
260 20250403 165600 264703870 6460 6460 6460 6460 0
261 20250403 165500 264703870 6460 6460 6460 6460 0
262 20250403 165400 264703870 6460 6460 6460 6460 0
263 20250403 165300 264703870 6460 6460 6460 6460 0
264 20250403 165200 264703870 6460 6460 6460 6460 0
265 20250403 165100 264703870 6460 6460 6460 6460 0
266 20250403 165000 264703870 6460 6460 6460 6460 0
267 20250403 164900 264703870 6460 6460 6460 6460 0
268 20250403 164800 264703870 6460 6460 6460 6460 0
269 20250403 164700 264703870 6460 6460 6460 6460 0
270 20250403 164600 264703870 6460 6460 6460 6460 0
271 20250403 164500 264703870 6460 6460 6460 6460 0
272 20250403 164400 264703870 6460 6460 6460 6460 710
273 20250403 164300 264703870 6460 6460 6460 6460 0
274 20250403 164200 264703870 6460 6460 6460 6460 0
275 20250403 164100 264703870 6460 6460 6460 6460 0
276 20250403 164000 264703870 6460 6460 6460 6460 0
277 20250403 163900 264703870 6460 6460 6460 6460 0
278 20250403 163800 264703870 6460 6460 6460 6460 0
279 20250403 163700 264703870 6460 6460 6460 6460 0
280 20250403 163600 264703870 6460 6460 6460 6460 0
281 20250403 163500 264703870 6460 6460 6460 6460 0
282 20250403 163400 264703870 6460 6460 6460 6460 0
283 20250403 163300 264703870 6460 6460 6460 6460 0
284 20250403 163200 264703870 6460 6460 6460 6460 0
285 20250403 163100 264703870 6460 6460 6460 6460 0
286 20250403 163000 264703870 6460 6460 6460 6460 0
287 20250403 162900 264703870 6460 6460 6460 6460 0
288 20250403 162800 264703870 6460 6460 6460 6460 0
289 20250403 162700 264703870 6460 6460 6460 6460 0
290 20250403 162600 264703870 6460 6460 6460 6460 0
291 20250403 162500 264703870 6460 6460 6460 6460 0
292 20250403 162400 264703870 6460 6460 6460 6460 0
293 20250403 162300 264703870 6460 6460 6460 6460 0
294 20250403 162200 264703870 6460 6460 6460 6460 0
295 20250403 162100 264703870 6460 6460 6460 6460 0
296 20250403 162000 264703870 6460 6460 6460 6460 0
297 20250403 161900 264703870 6460 6460 6460 6460 0
298 20250403 161800 264703870 6460 6460 6460 6460 0
299 20250403 161700 264703870 6460 6460 6460 6460 0
300 20250403 161600 264703870 6460 6460 6460 6460 0
301 20250403 161500 264703870 6460 6460 6460 6460 0
302 20250403 161400 264703870 6460 6460 6460 6460 710
303 20250403 161300 264703870 6460 6460 6460 6460 0
304 20250403 161200 264703870 6460 6460 6460 6460 0
305 20250403 161100 264703870 6460 6460 6460 6460 0
306 20250403 161000 264703870 6460 6460 6460 6460 0
307 20250403 160900 264703870 6460 6460 6460 6460 0
308 20250403 160800 264703870 6460 6460 6460 6460 0
309 20250403 160700 264703870 6460 6460 6460 6460 0
310 20250403 160600 264703870 6460 6460 6460 6460 0
311 20250403 160500 264703870 6460 6460 6460 6460 0
312 20250403 160400 264703870 6460 6460 6460 6460 0
313 20250403 160300 264703870 6460 6460 6460 6460 0
314 20250403 160200 264703870 6460 6460 6460 6460 0
315 20250403 160100 264703870 6460 6460 6460 6460 0
316 20250403 160000 264703870 6460 6460 6460 6460 0
317 20250403 155900 264703870 6460 6460 6460 6460 0
318 20250403 155800 264703870 6460 6460 6460 6460 0
319 20250403 155700 264703870 6460 6460 6460 6460 0
320 20250403 155600 264703870 6460 6460 6460 6460 0
321 20250403 155500 264703870 6460 6460 6460 6460 0
322 20250403 155400 264703870 6460 6460 6460 6460 0
323 20250403 155300 264703870 6460 6460 6460 6460 0
324 20250403 155200 264703870 6460 6460 6460 6460 0
325 20250403 155100 264703870 6460 6460 6460 6460 0
326 20250403 155000 264703870 6460 6460 6460 6460 0
327 20250403 154900 264703870 6460 6460 6460 6460 0
328 20250403 154800 264703870 6460 6460 6460 6460 0
329 20250403 154700 264703870 6460 6460 6460 6460 0
330 20250403 154600 264703870 6460 6460 6460 6460 0
331 20250403 154500 264703870 6460 6460 6460 6460 0
332 20250403 154400 264703870 6460 6460 6460 6460 710
333 20250403 154300 264703870 6460 6460 6460 6460 0
334 20250403 154200 264703870 6460 6460 6460 6460 0
335 20250403 154100 264703870 6460 6460 6460 6460 0
336 20250403 154000 264703870 6460 6460 6460 6460 0
337 20250403 153900 264703870 6460 6460 6460 6460 0
338 20250403 153800 264703870 6460 6460 6460 6460 0
339 20250403 153700 264703870 6460 6460 6460 6460 0
340 20250403 153600 264703870 6460 6460 6460 6460 0
341 20250403 153500 264703870 6460 6460 6460 6460 0
342 20250403 153400 264703870 6460 6460 6460 6460 0
343 20250403 153300 264703870 6460 6460 6460 6460 0
344 20250403 153200 264703870 6460 6460 6460 6460 0
345 20250403 153100 264703870 6460 6460 6460 6460 0
346 20250403 153000 264703870 6460 6460 6460 6460 710
347 20250403 152900 260117270 6470 6470 6470 6470 0
348 20250403 152800 260117270 6470 6470 6470 6470 0
349 20250403 152700 260117270 6470 6470 6470 6470 0
350 20250403 152600 260117270 6470 6470 6470 6470 0
351 20250403 152500 260117270 6470 6470 6470 6470 0
352 20250403 152400 260117270 6470 6470 6470 6470 0
353 20250403 152300 260117270 6470 6470 6470 6470 0
354 20250403 152200 260117270 6470 6470 6470 6470 0
355 20250403 152100 260117270 6470 6470 6470 6470 0
356 20250403 152000 260117270 6470 6470 6470 6470 0
357 20250403 151900 260117270 6470 6450 6470 6450 173
358 20250403 151800 258999850 6450 6410 6450 6410 62
359 20250403 151700 258601250 6440 6440 6460 6400 69
360 20250403 151600 258159510 6440 6440 6440 6440 1
361 20250403 151500 258153070 6450 6440 6450 6400 250
362 20250403 151400 256551520 6460 6460 6460 6460 0
363 20250403 151300 256551520 6460 6460 6460 6460 0
364 20250403 151200 256551520 6460 6460 6460 6460 34
365 20250403 151100 256331880 6450 6450 6460 6450 192
366 20250403 151000 255093470 6460 6460 6460 6450 121
367 20250403 150900 254312900 6500 6490 6500 6490 2
368 20250403 150800 254299910 6500 6500 6500 6500 0
369 20250403 150700 254299910 6500 6480 6500 6480 420
370 20250403 150600 251574390 6470 6470 6470 6470 0
371 20250403 150500 251574390 6470 6470 6470 6470 47
372 20250403 150400 251270300 6420 6420 6420 6420 39
373 20250403 150300 251019920 6400 6400 6400 6400 0
374 20250403 150200 251019920 6400 6400 6400 6400 0
375 20250403 150100 251019920 6400 6480 6480 6400 680
376 20250403 150000 246639640 6490 6480 6490 6480 418
377 20250403 145900 243928450 6480 6480 6480 6480 1
378 20250403 145800 243921970 6460 6460 6460 6460 2281
379 20250403 145700 229186710 6460 6460 6460 6460 1
380 20250403 145600 229180250 6440 6440 6440 6440 0
381 20250403 145500 229180250 6440 6440 6440 6440 720
382 20250403 145400 224543450 6440 6460 6460 6440 155
383 20250403 145300 223545130 6460 6460 6460 6440 33
384 20250403 145200 223332570 6460 6460 6480 6460 452
385 20250403 145100 220412630 6460 6460 6460 6460 400
386 20250403 145000 217828630 6460 6460 6460 6460 405
387 20250403 144900 215212330 6490 6470 6490 6470 501
388 20250403 144800 211970840 6490 6490 6490 6490 1
389 20250403 144700 211964350 6490 6440 6490 6440 27
390 20250403 144600 211790120 6430 6430 6430 6430 30
391 20250403 144500 211597220 6490 6490 6490 6420 404
392 20250403 144400 208979560 6480 6470 6480 6440 406
393 20250403 144300 206352740 6460 6480 6480 6460 315
394 20250403 144200 204315020 6460 6460 6460 6460 0
395 20250403 144100 204315020 6460 6460 6460 6460 47
396 20250403 144000 204011400 6470 6470 6470 6470 0
397 20250403 143900 204011400 6470 6480 6490 6470 45
398 20250403 143800 203719680 6480 6480 6480 6480 121
399 20250403 143700 202935600 6480 6480 6480 6480 3
400 20250403 143600 202916160 6480 6480 6480 6480 1
401 20250403 143500 202909680 6470 6470 6470 6470 2
402 20250403 143400 202896740 6480 6480 6480 6470 5
403 20250403 143300 202864350 6480 6480 6480 6460 23
404 20250403 143200 202715330 6490 6490 6490 6490 0
405 20250403 143100 202715330 6490 6490 6490 6490 1
406 20250403 143000 202708840 6480 6480 6480 6480 90
407 20250403 142900 202125640 6480 6480 6480 6480 0
408 20250403 142800 202125640 6480 6480 6480 6480 0
409 20250403 142700 202125640 6480 6480 6480 6480 30
410 20250403 142600 201931240 6480 6460 6480 6460 212
411 20250403 142500 200561700 6470 6470 6470 6470 0
412 20250403 142400 200561700 6470 6480 6480 6470 3
413 20250403 142300 200542280 6490 6490 6490 6490 0
414 20250403 142200 200542280 6490 6490 6490 6470 4
415 20250403 142100 200516360 6490 6470 6490 6460 68
416 20250403 142000 200076620 6460 6440 6460 6440 469
417 20250403 141900 197050000 6430 6430 6430 6430 0
418 20250403 141800 197050000 6430 6430 6430 6430 4
419 20250403 141700 197024280 6420 6420 6420 6420 96
420 20250403 141600 196407960 6410 6410 6410 6410 0
421 20250403 141500 196407960 6410 6410 6410 6410 0
422 20250403 141400 196407960 6410 6410 6410 6410 0
423 20250403 141300 196407960 6410 6410 6410 6410 13
424 20250403 141200 196324630 6420 6420 6420 6420 9
425 20250403 141100 196266850 6420 6420 6420 6420 3
426 20250403 141000 196247590 6440 6440 6440 6440 0
427 20250403 140900 196247590 6440 6440 6440 6440 0
428 20250403 140800 196247590 6440 6440 6440 6440 11
429 20250403 140700 196176750 6440 6440 6440 6440 0
430 20250403 140600 196176750 6440 6440 6440 6440 0
431 20250403 140500 196176750 6440 6440 6440 6440 0
432 20250403 140400 196176750 6440 6440 6440 6440 0
433 20250403 140300 196176750 6440 6440 6440 6440 0
434 20250403 140200 196176750 6440 6440 6440 6440 0
435 20250403 140100 196176750 6440 6440 6440 6440 15
436 20250403 140000 196080150 6420 6420 6420 6420 14
437 20250403 135900 195990270 6460 6460 6460 6460 0
438 20250403 135800 195990270 6460 6460 6460 6460 0
439 20250403 135700 195990270 6460 6460 6460 6460 0
440 20250403 135600 195990270 6460 6460 6460 6460 16
441 20250403 135500 195886910 6460 6460 6460 6460 0
442 20250403 135400 195886910 6460 6460 6460 6460 0
443 20250403 135300 195886910 6460 6460 6460 6460 0
444 20250403 135200 195886910 6460 6460 6460 6460 0
445 20250403 135100 195886910 6460 6460 6460 6460 0
446 20250403 135000 195886910 6460 6460 6460 6460 0
447 20250403 134900 195886910 6460 6460 6460 6460 0
448 20250403 134800 195886910 6460 6460 6460 6460 0
449 20250403 134700 195886910 6460 6460 6460 6460 0
450 20250403 134600 195886910 6460 6460 6460 6460 1
451 20250403 134500 195880450 6450 6450 6450 6450 0
452 20250403 134400 195880450 6450 6450 6450 6450 0
453 20250403 134300 195880450 6450 6450 6450 6450 7
454 20250403 134200 195835300 6450 6450 6450 6450 10
455 20250403 134100 195770800 6450 6450 6450 6450 0
456 20250403 134000 195770800 6450 6450 6450 6450 0
457 20250403 133900 195770800 6450 6450 6450 6450 0
458 20250403 133800 195770800 6450 6450 6450 6450 0
459 20250403 133700 195770800 6450 6450 6450 6450 0
460 20250403 133600 195770800 6450 6450 6450 6450 9
461 20250403 133500 195712750 6450 6450 6450 6450 1
462 20250403 133400 195706300 6460 6460 6460 6460 0
463 20250403 133300 195706300 6460 6460 6460 6460 0
464 20250403 133200 195706300 6460 6460 6460 6460 0
465 20250403 133100 195706300 6460 6460 6460 6460 0
466 20250403 133000 195706300 6460 6460 6460 6460 0
467 20250403 132900 195706300 6460 6460 6460 6460 50
468 20250403 132800 195383300 6450 6450 6450 6450 5
469 20250403 132700 195351050 6450 6450 6450 6450 0
470 20250403 132600 195351050 6450 6450 6450 6450 30
471 20250403 132500 195157550 6450 6450 6450 6450 0
472 20250403 132400 195157550 6450 6440 6450 6440 20
473 20250403 132300 195028580 6450 6450 6450 6450 0
474 20250403 132200 195028580 6450 6450 6450 6450 0
475 20250403 132100 195028580 6450 6450 6450 6450 0
476 20250403 132000 195028580 6450 6450 6450 6450 0
477 20250403 131900 195028580 6450 6450 6450 6450 0
478 20250403 131800 195028580 6450 6450 6450 6450 0
479 20250403 131700 195028580 6450 6450 6450 6450 10
480 20250403 131600 194964080 6440 6440 6440 6440 0
481 20250403 131500 194964080 6440 6440 6440 6440 0
482 20250403 131400 194964080 6440 6440 6440 6440 0
483 20250403 131300 194964080 6440 6440 6440 6440 0
484 20250403 131200 194964080 6440 6440 6440 6440 0
485 20250403 131100 194964080 6440 6440 6440 6440 0
486 20250403 131000 194964080 6440 6440 6440 6440 0
487 20250403 130900 194964080 6440 6440 6440 6440 0
488 20250403 130800 194964080 6440 6440 6440 6440 0
489 20250403 130700 194964080 6440 6440 6440 6440 0
490 20250403 130600 194964080 6440 6440 6440 6440 0
491 20250403 130500 194964080 6440 6440 6440 6440 18
492 20250403 130400 194848160 6430 6430 6430 6430 184
493 20250403 130300 193665040 6440 6440 6440 6440 0
494 20250403 130200 193665040 6440 6440 6440 6440 0
495 20250403 130100 193665040 6440 6440 6440 6440 15
496 20250403 130000 193568440 6440 6440 6440 6440 0
497 20250403 125900 193568440 6440 6450 6450 6440 23
498 20250403 125800 193420300 6450 6450 6450 6450 0
499 20250403 125700 193420300 6450 6450 6450 6450 3
500 20250403 125600 193400950 6440 6440 6440 6440 25
501 20250403 125500 193239950 6450 6450 6450 6450 0
502 20250403 125400 193239950 6450 6450 6450 6450 0
503 20250403 125300 193239950 6450 6450 6450 6450 0
504 20250403 125200 193239950 6450 6430 6450 6430 23
505 20250403 125100 193092020 6430 6430 6430 6430 77
506 20250403 125000 192596910 6450 6450 6450 6450 1
507 20250403 124900 192590460 6440 6440 6440 6440 0
508 20250403 124800 192590460 6440 6440 6440 6440 0
509 20250403 124700 192590460 6440 6440 6440 6440 0
510 20250403 124600 192590460 6440 6440 6440 6440 0
511 20250403 124500 192590460 6440 6440 6440 6440 0
512 20250403 124400 192590460 6440 6440 6440 6440 1
513 20250403 124300 192584020 6430 6430 6430 6430 0
514 20250403 124200 192584020 6430 6400 6430 6380 492
515 20250403 124100 189440600 6440 6440 6440 6440 0
516 20250403 124000 189440600 6440 6440 6440 6440 20
517 20250403 123900 189311800 6440 6440 6440 6440 47
518 20250403 123800 189009120 6440 6460 6460 6380 366
519 20250403 123700 186657930 6460 6460 6460 6460 0
520 20250403 123600 186657930 6460 6460 6460 6460 1
521 20250403 123500 186651470 6480 6480 6480 6480 0
522 20250403 123400 186651470 6480 6480 6480 6480 0
523 20250403 123300 186651470 6480 6480 6480 6480 12
524 20250403 123200 186573710 6480 6480 6480 6480 10
525 20250403 123100 186508910 6480 6480 6480 6480 2
526 20250403 123000 186495950 6460 6460 6460 6460 0
527 20250403 122900 186495950 6460 6460 6460 6460 189
528 20250403 122800 185275010 6460 6460 6460 6460 30
529 20250403 122700 185081210 6460 6470 6470 6460 1591
530 20250403 122600 174799010 6480 6470 6480 6470 256
531 20250403 122500 173142680 6470 6470 6470 6470 7
532 20250403 122400 173097390 6460 6460 6460 6460 0
533 20250403 122300 173097390 6460 6460 6460 6460 0
534 20250403 122200 173097390 6460 6480 6480 6460 1292
535 20250403 122100 164749770 6470 6470 6470 6470 1
536 20250403 122000 164743300 6470 6470 6470 6470 0
537 20250403 121900 164743300 6470 6480 6480 6470 52
538 20250403 121800 164406850 6480 6480 6480 6480 0
539 20250403 121700 164406850 6480 6480 6480 6480 0
540 20250403 121600 164406850 6480 6480 6480 6480 0
541 20250403 121500 164406850 6480 6480 6480 6480 0
542 20250403 121400 164406850 6480 6480 6480 6480 4
543 20250403 121300 164380930 6490 6490 6490 6490 5
544 20250403 121200 164348480 6500 6500 6500 6500 0
545 20250403 121100 164348480 6500 6500 6500 6500 0
546 20250403 121000 164348480 6500 6500 6500 6500 0
547 20250403 120900 164348480 6500 6500 6500 6500 8
548 20250403 120800 164296480 6500 6500 6500 6500 0
549 20250403 120700 164296480 6500 6500 6500 6500 0
550 20250403 120600 164296480 6500 6500 6500 6500 12
551 20250403 120500 164218480 6490 6490 6490 6490 10
552 20250403 120400 164153580 6510 6490 6510 6490 21
553 20250403 120300 164016890 6480 6480 6480 6480 0
554 20250403 120200 164016890 6480 6480 6480 6480 1
555 20250403 120100 164010410 6510 6510 6510 6510 0
556 20250403 120000 164010410 6510 6510 6510 6510 121
557 20250403 115900 163222700 6470 6470 6470 6470 0
558 20250403 115800 163222700 6470 6490 6490 6470 298
559 20250403 115700 161291260 6500 6500 6500 6500 0
560 20250403 115600 161291260 6500 6500 6500 6500 0
561 20250403 115500 161291260 6500 6500 6500 6500 122
562 20250403 115400 160498260 6500 6500 6500 6500 0
563 20250403 115300 160498260 6500 6500 6500 6500 0
564 20250403 115200 160498260 6500 6500 6500 6500 0
565 20250403 115100 160498260 6500 6500 6500 6500 0
566 20250403 115000 160498260 6500 6500 6500 6500 19
567 20250403 114900 160374760 6500 6500 6500 6500 0
568 20250403 114800 160374760 6500 6500 6500 6500 81
569 20250403 114700 159848260 6490 6490 6490 6490 0
570 20250403 114600 159848260 6490 6490 6490 6490 1
571 20250403 114500 159841770 6480 6480 6480 6480 0
572 20250403 114400 159841770 6480 6480 6480 6480 10
573 20250403 114300 159776970 6480 6480 6480 6480 0
574 20250403 114200 159776970 6480 6480 6480 6480 0
575 20250403 114100 159776970 6480 6480 6480 6480 0
576 20250403 114000 159776970 6480 6480 6480 6480 0
577 20250403 113900 159776970 6480 6480 6480 6480 0
578 20250403 113800 159776970 6480 6480 6480 6480 0
579 20250403 113700 159776970 6480 6480 6480 6480 12
580 20250403 113600 159699210 6480 6480 6480 6480 0
581 20250403 113500 159699210 6480 6480 6480 6480 0
582 20250403 113400 159699210 6480 6510 6510 6480 13
583 20250403 113300 159614880 6480 6480 6480 6480 0
584 20250403 113200 159614880 6480 6480 6480 6480 96
585 20250403 113100 158992800 6500 6505 6505 6500 105
586 20250403 113000 158309855 6505 6505 6505 6505 11
587 20250403 112900 158238300 6510 6510 6510 6510 0
588 20250403 112800 158238300 6510 6510 6510 6510 20
589 20250403 112700 158108100 6510 6510 6510 6510 50
590 20250403 112600 157782600 6510 6510 6510 6510 0
591 20250403 112500 157782600 6510 6510 6510 6510 0
592 20250403 112400 157782600 6510 6510 6510 6510 0
593 20250403 112300 157782600 6510 6480 6510 6470 20
594 20250403 112200 157652700 6510 6510 6510 6510 1
595 20250403 112100 157646190 6500 6500 6500 6500 0
596 20250403 112000 157646190 6500 6510 6510 6500 11
597 20250403 111900 157574680 6480 6480 6480 6480 0
598 20250403 111800 157574680 6480 6480 6480 6480 2
599 20250403 111700 157561720 6480 6480 6480 6480 0
600 20250403 111600 157561720 6480 6480 6480 6480 0
601 20250403 111500 157561720 6480 6480 6480 6480 0
602 20250403 111400 157561720 6480 6480 6480 6480 17
603 20250403 111300 157451560 6500 6500 6500 6500 31
604 20250403 111200 157250060 6500 6500 6500 6500 0
605 20250403 111100 157250060 6500 6500 6500 6500 0
606 20250403 111000 157250060 6500 6500 6510 6500 207
607 20250403 110900 155904270 6500 6490 6500 6490 296
608 20250403 110800 153980570 6470 6470 6470 6470 0
609 20250403 110700 153980570 6470 6470 6470 6470 1
610 20250403 110600 153974100 6490 6480 6490 6480 49
611 20250403 110500 153656130 6480 6480 6480 6480 394
612 20250403 110400 151103010 6490 6490 6490 6490 11
613 20250403 110300 151031620 6480 6480 6480 6480 0
614 20250403 110200 151031620 6480 6480 6480 6480 44
615 20250403 110100 150746500 6480 6480 6480 6480 0
616 20250403 110000 150746500 6480 6480 6480 6480 0
617 20250403 105900 150746500 6480 6460 6480 6460 487
618 20250403 105800 147598950 6450 6450 6450 6450 0
619 20250403 105700 147598950 6450 6450 6450 6450 2
620 20250403 105600 147586050 6450 6450 6450 6450 18
621 20250403 105500 147469950 6460 6460 6460 6460 0
622 20250403 105400 147469950 6460 6460 6460 6460 0
623 20250403 105300 147469950 6460 6460 6460 6460 0
624 20250403 105200 147469950 6460 6460 6460 6460 360
625 20250403 105100 145144350 6460 6450 6460 6450 873
626 20250403 105000 139512460 6450 6430 6450 6430 1972
627 20250403 104900 126824130 6430 6420 6430 6420 798
628 20250403 104800 121698340 6400 6400 6400 6400 0
629 20250403 104700 121698340 6400 6400 6400 6400 1
630 20250403 104600 121691940 6420 6420 6420 6420 0
631 20250403 104500 121691940 6420 6420 6420 6420 0
632 20250403 104400 121691940 6420 6410 6420 6410 749
633 20250403 104300 116890200 6410 6410 6410 6410 101
634 20250403 104200 116242790 6400 6400 6400 6400 0
635 20250403 104100 116242790 6400 6400 6400 6400 0
636 20250403 104000 116242790 6400 6400 6400 6400 0
637 20250403 103900 116242790 6400 6400 6400 6400 83
638 20250403 103800 115711590 6400 6410 6410 6400 14
639 20250403 103700 115621950 6390 6400 6400 6390 188
640 20250403 103600 114420490 6410 6410 6410 6410 6
641 20250403 103500 114382030 6420 6420 6420 6420 0
642 20250403 103400 114382030 6420 6420 6420 6420 257
643 20250403 103300 112732090 6420 6420 6420 6420 43
644 20250403 103200 112456030 6420 6420 6420 6420 0
645 20250403 103100 112456030 6420 6420 6420 6420 0
646 20250403 103000 112456030 6420 6420 6420 6420 12
647 20250403 102900 112378990 6420 6430 6430 6420 351
648 20250403 102800 110123070 6430 6430 6430 6430 50
649 20250403 102700 109801570 6430 6430 6430 6430 0
650 20250403 102600 109801570 6430 6430 6430 6430 0
651 20250403 102500 109801570 6430 6440 6440 6430 110
652 20250403 102400 109094170 6430 6430 6430 6430 0
653 20250403 102300 109094170 6430 6430 6430 6430 8
654 20250403 102200 109042730 6430 6430 6430 6430 451
655 20250403 102100 106142800 6430 6430 6430 6430 1179
656 20250403 102000 98561830 6430 6430 6430 6430 0
657 20250403 101900 98561830 6430 6430 6430 6430 56
658 20250403 101800 98201750 6430 6430 6430 6430 0
659 20250403 101700 98201750 6430 6430 6430 6430 1
660 20250403 101600 98195320 6430 6430 6430 6430 0
661 20250403 101500 98195320 6430 6430 6430 6430 0
662 20250403 101400 98195320 6430 6430 6430 6430 0
663 20250403 101300 98195320 6430 6430 6430 6430 0
664 20250403 101200 98195320 6430 6430 6430 6430 0
665 20250403 101100 98195320 6430 6420 6430 6420 753
666 20250403 101000 93359740 6410 6400 6410 6400 785
667 20250403 100900 88332570 6410 6410 6410 6410 0
668 20250403 100800 88332570 6410 6410 6410 6410 0
669 20250403 100700 88332570 6410 6410 6410 6410 0
670 20250403 100600 88332570 6410 6410 6410 6410 1
671 20250403 100500 88326160 6390 6390 6390 6390 33
672 20250403 100400 88115290 6410 6410 6410 6410 0
673 20250403 100300 88115290 6410 6410 6410 6410 0
674 20250403 100200 88115290 6410 6410 6410 6410 0
675 20250403 100100 88115290 6410 6410 6410 6410 0
676 20250403 100000 88115290 6410 6410 6410 6410 0
677 20250403 095900 88115290 6410 6410 6410 6410 3
678 20250403 095800 88096060 6400 6400 6400 6400 0
679 20250403 095700 88096060 6400 6410 6410 6400 100
680 20250403 095600 87455960 6410 6410 6410 6410 1116
681 20250403 095500 80302400 6420 6420 6420 6420 0
682 20250403 095400 80302400 6420 6420 6420 6420 0
683 20250403 095300 80302400 6420 6420 6420 6420 0
684 20250403 095200 80302400 6420 6420 6420 6420 1
685 20250403 095100 80295980 6430 6430 6430 6430 10
686 20250403 095000 80231680 6430 6430 6430 6430 26
687 20250403 094900 80064500 6440 6380 6440 6380 1159
688 20250403 094800 72669970 6380 6380 6380 6380 0
689 20250403 094700 72669970 6380 6380 6380 6380 122
690 20250403 094600 71891610 6440 6440 6440 6440 0
691 20250403 094500 71891610 6440 6440 6440 6440 2
692 20250403 094400 71878730 6380 6440 6440 6380 132
693 20250403 094300 71036050 6440 6430 6440 6430 105
694 20250403 094200 70360880 6380 6380 6380 6380 1
695 20250403 094100 70354500 6380 6380 6380 6380 136
696 20250403 094000 69486820 6430 6420 6430 6420 45
697 20250403 093900 69197900 6420 6420 6420 6420 14
698 20250403 093800 69108020 6420 6420 6420 6420 0
699 20250403 093700 69108020 6420 6420 6420 6420 0
700 20250403 093600 69108020 6420 6380 6420 6380 629
701 20250403 093500 65075960 6370 6370 6370 6370 0
702 20250403 093400 65075960 6370 6370 6370 6370 0
703 20250403 093300 65075960 6370 6370 6370 6370 0
704 20250403 093200 65075960 6370 6370 6370 6370 0
705 20250403 093100 65075960 6370 6370 6370 6370 0
706 20250403 093000 65075960 6370 6370 6370 6370 10
707 20250403 092900 65012260 6370 6310 6370 6310 118
708 20250403 092800 64265280 6300 6300 6300 6300 10
709 20250403 092700 64202280 6260 6380 6380 6260 2314
710 20250403 092600 49532460 6380 6400 6400 6380 135
711 20250403 092500 48671140 6400 6380 6400 6380 334
712 20250403 092400 46534140 6380 6380 6380 6380 0
713 20250403 092300 46534140 6380 6380 6380 6380 34
714 20250403 092200 46317220 6350 6350 6350 6350 0
715 20250403 092100 46317220 6350 6400 6400 6350 2121
716 20250403 092000 32788730 6400 6400 6400 6400 0
717 20250403 091900 32788730 6400 6400 6400 6400 90
718 20250403 091800 32212730 6350 6350 6350 6350 97
719 20250403 091700 31596780 6340 6340 6340 6340 0
720 20250403 091600 31596780 6340 6340 6340 6340 329
721 20250403 091500 29510920 6340 6380 6410 6330 157
722 20250403 091400 28514160 6380 6380 6380 6380 100
723 20250403 091300 27876160 6410 6350 6410 6350 110
724 20250403 091200 27177600 6420 6420 6420 6420 1
725 20250403 091100 27171180 6380 6360 6380 6360 413
726 20250403 091000 24541460 6320 6320 6320 6320 4
727 20250403 090900 24516180 6360 6360 6360 6360 0
728 20250403 090800 24516180 6360 6360 6360 6360 115
729 20250403 090700 23784780 6290 6340 6350 6290 1114
730 20250403 090600 16747840 6320 6300 6320 6300 120
731 20250403 090500 15989840 6350 6300 6350 6285 502
732 20250403 090400 12819580 6300 6325 6325 6300 168
733 20250403 090300 11757005 6325 6330 6350 6325 41
734 20250403 090200 11497500 6350 6350 6350 6350 10
735 20250403 090100 11434000 6350 6300 6350 6270 464
736 20250403 090000 8514790 6300 6300 6380 6300 1351