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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

678
196300/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,201600,300542150,8420,8420,8420,8420,1534
20250408,201500,300542150,8420,8420,8420,8420,0
20250408,201400,300542150,8420,8420,8420,8420,0
20250408,201300,300542150,8420,8420,8420,8420,0
20250408,201200,300542150,8420,8420,8420,8420,0
20250408,201100,300542150,8420,8420,8420,8420,0
20250408,201000,300542150,8420,8420,8420,8420,0
20250408,200900,300542150,8420,8420,8420,8420,0
20250408,200800,300542150,8420,8420,8420,8420,0
20250408,200700,300542150,8420,8420,8420,8420,0
20250408,200600,300542150,8420,8420,8420,8420,0
20250408,200500,300542150,8420,8420,8420,8420,0
20250408,200400,300542150,8420,8420,8420,8420,0
20250408,200300,300542150,8420,8420,8420,8420,0
20250408,200200,300542150,8420,8420,8420,8420,0
20250408,200100,300542150,8420,8420,8420,8420,0
20250408,200000,300542150,8420,8420,8420,8420,0
20250408,195900,300542150,8420,8420,8420,8420,0
20250408,195800,300542150,8420,8420,8420,8420,0
20250408,195700,300542150,8420,8420,8420,8420,0
20250408,195600,300542150,8420,8420,8420,8420,0
20250408,195500,300542150,8420,8420,8420,8420,0
20250408,195400,300542150,8420,8420,8420,8420,0
20250408,195300,300542150,8420,8420,8420,8420,0
20250408,195200,300542150,8420,8420,8420,8420,0
20250408,195100,300542150,8420,8420,8420,8420,0
20250408,195000,300542150,8420,8420,8420,8420,0
20250408,194900,300542150,8420,8420,8420,8420,0
20250408,194800,300542150,8420,8420,8420,8420,0
20250408,194700,300542150,8420,8420,8420,8420,0
20250408,194600,300542150,8420,8420,8420,8420,1534
20250408,194500,300542150,8420,8420,8420,8420,0
20250408,194400,300542150,8420,8420,8420,8420,0
20250408,194300,300542150,8420,8420,8420,8420,0
20250408,194200,300542150,8420,8420,8420,8420,0
20250408,194100,300542150,8420,8420,8420,8420,0
20250408,194000,300542150,8420,8420,8420,8420,0
20250408,193900,300542150,8420,8420,8420,8420,0
20250408,193800,300542150,8420,8420,8420,8420,0
20250408,193700,300542150,8420,8420,8420,8420,0
20250408,193600,300542150,8420,8420,8420,8420,0
20250408,193500,300542150,8420,8420,8420,8420,0
20250408,193400,300542150,8420,8420,8420,8420,0
20250408,193300,300542150,8420,8420,8420,8420,0
20250408,193200,300542150,8420,8420,8420,8420,0
20250408,193100,300542150,8420,8420,8420,8420,0
20250408,193000,300542150,8420,8420,8420,8420,0
20250408,192900,300542150,8420,8420,8420,8420,0
20250408,192800,300542150,8420,8420,8420,8420,0
20250408,192700,300542150,8420,8420,8420,8420,0
20250408,192600,300542150,8420,8420,8420,8420,0
20250408,192500,300542150,8420,8420,8420,8420,0
20250408,192400,300542150,8420,8420,8420,8420,0
20250408,192300,300542150,8420,8420,8420,8420,0
20250408,192200,300542150,8420,8420,8420,8420,0
20250408,192100,300542150,8420,8420,8420,8420,0
20250408,192000,300542150,8420,8420,8420,8420,0
20250408,191900,300542150,8420,8420,8420,8420,0
20250408,191800,300542150,8420,8420,8420,8420,0
20250408,191700,300542150,8420,8420,8420,8420,0
20250408,191600,300542150,8420,8420,8420,8420,1534
20250408,191500,300542150,8420,8420,8420,8420,0
20250408,191400,300542150,8420,8420,8420,8420,0
20250408,191300,300542150,8420,8420,8420,8420,0
20250408,191200,300542150,8420,8420,8420,8420,0
20250408,191100,300542150,8420,8420,8420,8420,0
20250408,191000,300542150,8420,8420,8420,8420,0
20250408,190900,300542150,8420,8420,8420,8420,0
20250408,190800,300542150,8420,8420,8420,8420,0
20250408,190700,300542150,8420,8420,8420,8420,0
20250408,190600,300542150,8420,8420,8420,8420,0
20250408,190500,300542150,8420,8420,8420,8420,0
20250408,190400,300542150,8420,8420,8420,8420,0
20250408,190300,300542150,8420,8420,8420,8420,0
20250408,190200,300542150,8420,8420,8420,8420,0
20250408,190100,300542150,8420,8420,8420,8420,0
20250408,190000,300542150,8420,8420,8420,8420,0
20250408,185900,300542150,8420,8420,8420,8420,0
20250408,185800,300542150,8420,8420,8420,8420,0
20250408,185700,300542150,8420,8420,8420,8420,0
20250408,185600,300542150,8420,8420,8420,8420,0
20250408,185500,300542150,8420,8420,8420,8420,0
20250408,185400,300542150,8420,8420,8420,8420,0
20250408,185300,300542150,8420,8420,8420,8420,0
20250408,185200,300542150,8420,8420,8420,8420,0
20250408,185100,300542150,8420,8420,8420,8420,0
20250408,185000,300542150,8420,8420,8420,8420,0
20250408,184900,300542150,8420,8420,8420,8420,0
20250408,184800,300542150,8420,8420,8420,8420,0
20250408,184700,300542150,8420,8420,8420,8420,0
20250408,184600,300542150,8420,8420,8420,8420,1534
20250408,184500,300542150,8420,8420,8420,8420,0
20250408,184400,300542150,8420,8420,8420,8420,0
20250408,184300,300542150,8420,8420,8420,8420,0
20250408,184200,300542150,8420,8420,8420,8420,0
20250408,184100,300542150,8420,8420,8420,8420,0
20250408,184000,300542150,8420,8420,8420,8420,0
20250408,183900,300542150,8420,8420,8420,8420,0
20250408,183800,300542150,8420,8420,8420,8420,0
20250408,183700,300542150,8420,8420,8420,8420,0
20250408,183600,300542150,8420,8420,8420,8420,0
20250408,183500,300542150,8420,8420,8420,8420,0
20250408,183400,300542150,8420,8420,8420,8420,0
20250408,183300,300542150,8420,8420,8420,8420,0
20250408,183200,300542150,8420,8420,8420,8420,0
20250408,183100,300542150,8420,8420,8420,8420,0
20250408,183000,300542150,8420,8420,8420,8420,0
20250408,182900,300542150,8420,8420,8420,8420,0
20250408,182800,300542150,8420,8420,8420,8420,0
20250408,182700,300542150,8420,8420,8420,8420,0
20250408,182600,300542150,8420,8420,8420,8420,0
20250408,182500,300542150,8420,8420,8420,8420,0
20250408,182400,300542150,8420,8420,8420,8420,0
20250408,182300,300542150,8420,8420,8420,8420,0
20250408,182200,300542150,8420,8420,8420,8420,0
20250408,182100,300542150,8420,8420,8420,8420,0
20250408,182000,300542150,8420,8420,8420,8420,0
20250408,181900,300542150,8420,8420,8420,8420,0
20250408,181800,300542150,8420,8420,8420,8420,0
20250408,181700,300542150,8420,8420,8420,8420,0
20250408,181600,300542150,8420,8420,8420,8420,1534
20250408,181500,300542150,8420,8420,8420,8420,0
20250408,181400,300542150,8420,8420,8420,8420,0
20250408,181300,300542150,8420,8420,8420,8420,0
20250408,181200,300542150,8420,8420,8420,8420,0
20250408,181100,300542150,8420,8420,8420,8420,0
20250408,181000,300542150,8420,8420,8420,8420,0
20250408,180900,300542150,8420,8420,8420,8420,0
20250408,180800,300542150,8420,8420,8420,8420,0
20250408,180700,300542150,8420,8420,8420,8420,0
20250408,180600,300542150,8420,8420,8420,8420,0
20250408,180500,300542150,8420,8420,8420,8420,0
20250408,180400,300542150,8420,8420,8420,8420,0
20250408,180300,300542150,8420,8420,8420,8420,0
20250408,180200,300542150,8420,8420,8420,8420,0
20250408,180100,300542150,8420,8420,8420,8420,0
20250408,180000,300542150,8420,8420,8420,8420,0
20250408,175900,300542150,8420,8420,8420,8420,0
20250408,175800,300542150,8420,8420,8420,8420,0
20250408,175700,300542150,8420,8420,8420,8420,0
20250408,175600,300542150,8420,8420,8420,8420,0
20250408,175500,300542150,8420,8420,8420,8420,0
20250408,175400,300542150,8420,8420,8420,8420,0
20250408,175300,300542150,8420,8420,8420,8420,0
20250408,175200,300542150,8420,8420,8420,8420,0
20250408,175100,300542150,8420,8420,8420,8420,0
20250408,175000,300542150,8420,8420,8420,8420,0
20250408,174900,300542150,8420,8420,8420,8420,0
20250408,174800,300542150,8420,8420,8420,8420,0
20250408,174700,300542150,8420,8420,8420,8420,0
20250408,174600,300542150,8420,8420,8420,8420,1534
20250408,174500,300542150,8420,8420,8420,8420,0
20250408,174400,300542150,8420,8420,8420,8420,0
20250408,174300,300542150,8420,8420,8420,8420,0
20250408,174200,300542150,8420,8420,8420,8420,0
20250408,174100,300542150,8420,8420,8420,8420,0
20250408,174000,300542150,8420,8420,8420,8420,0
20250408,173900,300542150,8420,8420,8420,8420,0
20250408,173800,300542150,8420,8420,8420,8420,0
20250408,173700,300542150,8420,8420,8420,8420,0
20250408,173600,300542150,8420,8420,8420,8420,0
20250408,173500,300542150,8420,8420,8420,8420,0
20250408,173400,300542150,8420,8420,8420,8420,0
20250408,173300,300542150,8420,8420,8420,8420,0
20250408,173200,300542150,8420,8420,8420,8420,0
20250408,173100,300542150,8420,8420,8420,8420,0
20250408,173000,300542150,8420,8420,8420,8420,0
20250408,172900,300542150,8420,8420,8420,8420,0
20250408,172800,300542150,8420,8420,8420,8420,0
20250408,172700,300542150,8420,8420,8420,8420,0
20250408,172600,300542150,8420,8420,8420,8420,0
20250408,172500,300542150,8420,8420,8420,8420,0
20250408,172400,300542150,8420,8420,8420,8420,0
20250408,172300,300542150,8420,8420,8420,8420,0
20250408,172200,300542150,8420,8420,8420,8420,0
20250408,172100,300542150,8420,8420,8420,8420,0
20250408,172000,300542150,8420,8420,8420,8420,0
20250408,171900,300542150,8420,8420,8420,8420,0
20250408,171800,300542150,8420,8420,8420,8420,0
20250408,171700,300542150,8420,8420,8420,8420,0
20250408,171600,300542150,8420,8420,8420,8420,1534
20250408,171500,300542150,8420,8420,8420,8420,0
20250408,171400,300542150,8420,8420,8420,8420,0
20250408,171300,300542150,8420,8420,8420,8420,0
20250408,171200,300542150,8420,8420,8420,8420,0
20250408,171100,300542150,8420,8420,8420,8420,0
20250408,171000,300542150,8420,8420,8420,8420,0
20250408,170900,300542150,8420,8420,8420,8420,0
20250408,170800,300542150,8420,8420,8420,8420,0
20250408,170700,300542150,8420,8420,8420,8420,0
20250408,170600,300542150,8420,8420,8420,8420,0
20250408,170500,300542150,8420,8420,8420,8420,0
20250408,170400,300542150,8420,8420,8420,8420,0
20250408,170300,300542150,8420,8420,8420,8420,0
20250408,170200,300542150,8420,8420,8420,8420,0
20250408,170100,300542150,8420,8420,8420,8420,0
20250408,170000,300542150,8420,8420,8420,8420,0
20250408,165900,300542150,8420,8420,8420,8420,0
20250408,165800,300542150,8420,8420,8420,8420,0
20250408,165700,300542150,8420,8420,8420,8420,0
20250408,165600,300542150,8420,8420,8420,8420,0
20250408,165500,300542150,8420,8420,8420,8420,0
20250408,165400,300542150,8420,8420,8420,8420,0
20250408,165300,300542150,8420,8420,8420,8420,0
20250408,165200,300542150,8420,8420,8420,8420,0
20250408,165100,300542150,8420,8420,8420,8420,0
20250408,165000,300542150,8420,8420,8420,8420,0
20250408,164900,300542150,8420,8420,8420,8420,0
20250408,164800,300542150,8420,8420,8420,8420,0
20250408,164700,300542150,8420,8420,8420,8420,0
20250408,164600,300542150,8420,8420,8420,8420,1534
20250408,164500,300542150,8420,8420,8420,8420,0
20250408,164400,300542150,8420,8420,8420,8420,0
20250408,164300,300542150,8420,8420,8420,8420,0
20250408,164200,300542150,8420,8420,8420,8420,0
20250408,164100,300542150,8420,8420,8420,8420,0
20250408,164000,300542150,8420,8420,8420,8420,0
20250408,163900,300542150,8420,8420,8420,8420,0
20250408,163800,300542150,8420,8420,8420,8420,0
20250408,163700,300542150,8420,8420,8420,8420,0
20250408,163600,300542150,8420,8420,8420,8420,0
20250408,163500,300542150,8420,8420,8420,8420,0
20250408,163400,300542150,8420,8420,8420,8420,0
20250408,163300,300542150,8420,8420,8420,8420,0
20250408,163200,300542150,8420,8420,8420,8420,0
20250408,163100,300542150,8420,8420,8420,8420,0
20250408,163000,300542150,8420,8420,8420,8420,0
20250408,162900,300542150,8420,8420,8420,8420,0
20250408,162800,300542150,8420,8420,8420,8420,0
20250408,162700,300542150,8420,8420,8420,8420,0
20250408,162600,300542150,8420,8420,8420,8420,0
20250408,162500,300542150,8420,8420,8420,8420,0
20250408,162400,300542150,8420,8420,8420,8420,0
20250408,162300,300542150,8420,8420,8420,8420,0
20250408,162200,300542150,8420,8420,8420,8420,0
20250408,162100,300542150,8420,8420,8420,8420,0
20250408,162000,300542150,8420,8420,8420,8420,0
20250408,161900,300542150,8420,8420,8420,8420,0
20250408,161800,300542150,8420,8420,8420,8420,0
20250408,161700,300542150,8420,8420,8420,8420,0
20250408,161600,300542150,8420,8420,8420,8420,1534
20250408,161500,300542150,8420,8420,8420,8420,0
20250408,161400,300542150,8420,8420,8420,8420,0
20250408,161300,300542150,8420,8420,8420,8420,0
20250408,161200,300542150,8420,8420,8420,8420,0
20250408,161100,300542150,8420,8420,8420,8420,0
20250408,161000,300542150,8420,8420,8420,8420,0
20250408,160900,300542150,8420,8420,8420,8420,0
20250408,160800,300542150,8420,8420,8420,8420,0
20250408,160700,300542150,8420,8420,8420,8420,0
20250408,160600,300542150,8420,8420,8420,8420,0
20250408,160500,300542150,8420,8420,8420,8420,0
20250408,160400,300542150,8420,8420,8420,8420,0
20250408,160300,300542150,8420,8420,8420,8420,0
20250408,160200,300542150,8420,8420,8420,8420,0
20250408,160100,300542150,8420,8420,8420,8420,0
20250408,160000,300542150,8420,8420,8420,8420,0
20250408,155900,300542150,8420,8420,8420,8420,0
20250408,155800,300542150,8420,8420,8420,8420,0
20250408,155700,300542150,8420,8420,8420,8420,0
20250408,155600,300542150,8420,8420,8420,8420,0
20250408,155500,300542150,8420,8420,8420,8420,0
20250408,155400,300542150,8420,8420,8420,8420,0
20250408,155300,300542150,8420,8420,8420,8420,0
20250408,155200,300542150,8420,8420,8420,8420,0
20250408,155100,300542150,8420,8420,8420,8420,0
20250408,155000,300542150,8420,8420,8420,8420,0
20250408,154900,300542150,8420,8420,8420,8420,0
20250408,154800,300542150,8420,8420,8420,8420,0
20250408,154700,300542150,8420,8420,8420,8420,0
20250408,154600,300542150,8420,8420,8420,8420,1534
20250408,154500,300542150,8420,8420,8420,8420,0
20250408,154400,300542150,8420,8420,8420,8420,0
20250408,154300,300542150,8420,8420,8420,8420,0
20250408,154200,300542150,8420,8420,8420,8420,0
20250408,154100,300542150,8420,8420,8420,8420,0
20250408,154000,300542150,8420,8420,8420,8420,0
20250408,153900,300542150,8420,8420,8420,8420,0
20250408,153800,300542150,8420,8420,8420,8420,0
20250408,153700,300542150,8420,8420,8420,8420,0
20250408,153600,300542150,8420,8420,8420,8420,0
20250408,153500,300542150,8420,8420,8420,8420,0
20250408,153400,300542150,8420,8420,8420,8420,0
20250408,153300,300542150,8420,8420,8420,8420,0
20250408,153200,300542150,8420,8420,8420,8420,0
20250408,153100,300542150,8420,8420,8420,8420,0
20250408,153000,300542150,8420,8420,8420,8420,1534
20250408,152900,287625870,8430,8430,8430,8430,0
20250408,152800,287625870,8430,8430,8430,8430,0
20250408,152700,287625870,8430,8430,8430,8430,0
20250408,152600,287625870,8430,8430,8430,8430,0
20250408,152500,287625870,8430,8430,8430,8430,0
20250408,152400,287625870,8430,8430,8430,8430,0
20250408,152300,287625870,8430,8430,8430,8430,0
20250408,152200,287625870,8430,8430,8430,8430,0
20250408,152100,287625870,8430,8430,8430,8430,0
20250408,152000,287625870,8430,8430,8430,8430,0
20250408,151900,287625870,8430,8460,8460,8430,237
20250408,151800,285624830,8460,8460,8460,8460,0
20250408,151700,285624830,8460,8460,8460,8460,96
20250408,151600,284812670,8490,8490,8490,8490,9
20250408,151500,284736260,8490,8490,8490,8470,137
20250408,151400,283575290,8490,8490,8490,8490,0
20250408,151300,283575290,8490,8490,8490,8490,26
20250408,151200,283354550,8510,8510,8510,8510,0
20250408,151100,283354550,8510,8510,8510,8510,296
20250408,151000,280835590,8510,8510,8510,8510,2
20250408,150900,280818570,8510,8510,8510,8510,0
20250408,150800,280818570,8510,8510,8510,8510,0
20250408,150700,280818570,8510,8510,8510,8510,0
20250408,150600,280818570,8510,8490,8510,8490,2575
20250408,150500,258929990,8490,8490,8490,8490,0
20250408,150400,258929990,8490,8490,8490,8490,0
20250408,150300,258929990,8490,8490,8490,8490,0
20250408,150200,258929990,8490,8480,8490,8480,46
20250408,150100,258539870,8480,8480,8480,8480,1
20250408,150000,258531390,8500,8500,8500,8500,0
20250408,145900,258531390,8500,8490,8500,8490,45
20250408,145800,258149320,8490,8490,8490,8490,8
20250408,145700,258081400,8500,8500,8500,8500,0
20250408,145600,258081400,8500,8500,8500,8500,0
20250408,145500,258081400,8500,8500,8500,8500,0
20250408,145400,258081400,8500,8500,8500,8500,0
20250408,145300,258081400,8500,8500,8500,8500,1140
20250408,145200,248391400,8500,8500,8500,8500,0
20250408,145100,248391400,8500,8500,8500,8500,0
20250408,145000,248391400,8500,8500,8500,8500,0
20250408,144900,248391400,8500,8500,8500,8500,0
20250408,144800,248391400,8500,8500,8500,8500,35
20250408,144700,248093900,8500,8500,8500,8500,0
20250408,144600,248093900,8500,8500,8500,8500,147
20250408,144500,246844400,8500,8500,8500,8500,43
20250408,144400,246478900,8500,8500,8500,8500,0
20250408,144300,246478900,8500,8500,8500,8500,222
20250408,144200,244591900,8500,8490,8500,8470,76
20250408,144100,243946320,8500,8500,8500,8500,0
20250408,144000,243946320,8500,8500,8500,8500,200
20250408,143900,242246320,8500,8540,8540,8500,478
20250408,143800,238180160,8550,8550,8550,8550,0
20250408,143700,238180160,8550,8550,8550,8550,0
20250408,143600,238180160,8550,8550,8550,8550,0
20250408,143500,238180160,8550,8550,8550,8550,0
20250408,143400,238180160,8550,8550,8550,8550,0
20250408,143300,238180160,8550,8550,8550,8550,0
20250408,143200,238180160,8550,8550,8550,8550,0
20250408,143100,238180160,8550,8550,8550,8550,0
20250408,143000,238180160,8550,8550,8550,8550,43
20250408,142900,237812510,8580,8580,8580,8580,0
20250408,142800,237812510,8580,8580,8580,8580,0
20250408,142700,237812510,8580,8580,8580,8580,64
20250408,142600,237263390,8580,8580,8580,8580,0
20250408,142500,237263390,8580,8580,8580,8580,0
20250408,142400,237263390,8580,8580,8580,8580,0
20250408,142300,237263390,8580,8580,8580,8580,3
20250408,142200,237237650,8540,8540,8540,8540,0
20250408,142100,237237650,8540,8540,8540,8540,0
20250408,142000,237237650,8540,8540,8540,8540,0
20250408,141900,237237650,8540,8540,8540,8540,0
20250408,141800,237237650,8540,8540,8540,8540,0
20250408,141700,237237650,8540,8540,8540,8540,0
20250408,141600,237237650,8540,8540,8540,8540,0
20250408,141500,237237650,8540,8540,8540,8540,0
20250408,141400,237237650,8540,8530,8540,8530,606
20250408,141300,232068270,8530,8500,8530,8500,285
20250408,141200,229641380,8500,8500,8500,8500,0
20250408,141100,229641380,8500,8500,8500,8500,11
20250408,141000,229547880,8500,8500,8500,8500,0
20250408,140900,229547880,8500,8500,8500,8500,0
20250408,140800,229547880,8500,8500,8500,8500,88
20250408,140700,228799880,8500,8500,8500,8500,30
20250408,140600,228544880,8510,8510,8510,8510,0
20250408,140500,228544880,8510,8510,8510,8510,0
20250408,140400,228544880,8510,8510,8510,8510,0
20250408,140300,228544880,8510,8510,8510,8510,0
20250408,140200,228544880,8510,8510,8510,8510,0
20250408,140100,228544880,8510,8510,8510,8510,0
20250408,140000,228544880,8510,8510,8510,8510,0
20250408,135900,228544880,8510,8510,8510,8510,0
20250408,135800,228544880,8510,8510,8510,8510,0
20250408,135700,228544880,8510,8510,8510,8510,0
20250408,135600,228544880,8510,8510,8510,8510,2
20250408,135500,228527860,8460,8460,8460,8460,0
20250408,135400,228527860,8460,8460,8460,8460,200
20250408,135300,226835860,8500,8500,8500,8500,0
20250408,135200,226835860,8500,8500,8500,8500,58
20250408,135100,226342860,8490,8490,8490,8490,0
20250408,135000,226342860,8490,8490,8490,8490,0
20250408,134900,226342860,8490,8490,8490,8490,0
20250408,134800,226342860,8490,8490,8490,8490,3
20250408,134700,226317390,8500,8500,8500,8500,0
20250408,134600,226317390,8500,8490,8500,8490,28
20250408,134500,226079400,8500,8500,8500,8500,0
20250408,134400,226079400,8500,8500,8500,8500,0
20250408,134300,226079400,8500,8500,8500,8500,0
20250408,134200,226079400,8500,8500,8500,8500,0
20250408,134100,226079400,8500,8500,8500,8500,0
20250408,134000,226079400,8500,8500,8500,8500,0
20250408,133900,226079400,8500,8500,8500,8500,1
20250408,133800,226070900,8460,8460,8460,8460,13
20250408,133700,225960920,8490,8490,8490,8490,0
20250408,133600,225960920,8490,8490,8490,8490,0
20250408,133500,225960920,8490,8490,8490,8490,0
20250408,133400,225960920,8490,8490,8490,8490,3
20250408,133300,225935450,8500,8500,8500,8500,0
20250408,133200,225935450,8500,8500,8500,8500,0
20250408,133100,225935450,8500,8500,8500,8500,0
20250408,133000,225935450,8500,8500,8500,8500,0
20250408,132900,225935450,8500,8500,8500,8500,0
20250408,132800,225935450,8500,8500,8500,8500,0
20250408,132700,225935450,8500,8500,8500,8500,0
20250408,132600,225935450,8500,8500,8500,8500,0
20250408,132500,225935450,8500,8500,8500,8500,0
20250408,132400,225935450,8500,8500,8500,8500,548
20250408,132300,221277450,8490,8480,8490,8480,27
20250408,132200,221048250,8490,8490,8490,8490,0
20250408,132100,221048250,8490,8500,8500,8490,146
20250408,132000,219807480,8500,8500,8500,8500,0
20250408,131900,219807480,8500,8500,8500,8500,0
20250408,131800,219807480,8500,8500,8500,8500,0
20250408,131700,219807480,8500,8500,8500,8500,0
20250408,131600,219807480,8500,8500,8500,8500,0
20250408,131500,219807480,8500,8500,8500,8500,0
20250408,131400,219807480,8500,8500,8500,8500,0
20250408,131300,219807480,8500,8470,8500,8470,101
20250408,131200,218951980,8500,8500,8500,8500,0
20250408,131100,218951980,8500,8500,8500,8500,0
20250408,131000,218951980,8500,8490,8500,8490,600
20250408,130900,213852300,8480,8480,8480,8480,50
20250408,130800,213428300,8480,8480,8480,8480,47
20250408,130700,213029740,8490,8490,8490,8490,0
20250408,130600,213029740,8490,8490,8490,8490,0
20250408,130500,213029740,8490,8490,8490,8490,13
20250408,130400,212919370,8510,8510,8510,8510,0
20250408,130300,212919370,8510,8510,8510,8510,0
20250408,130200,212919370,8510,8510,8510,8510,1
20250408,130100,212910860,8510,8510,8510,8510,226
20250408,130000,210987600,8500,8500,8500,8500,0
20250408,125900,210987600,8500,8500,8500,8500,0
20250408,125800,210987600,8500,8450,8500,8450,1000
20250408,125700,202492570,8430,8430,8430,8430,0
20250408,125600,202492570,8430,8430,8430,8430,0
20250408,125500,202492570,8430,8430,8430,8430,46
20250408,125400,202104790,8450,8450,8450,8450,0
20250408,125300,202104790,8450,8450,8450,8450,0
20250408,125200,202104790,8450,8450,8450,8450,0
20250408,125100,202104790,8450,8450,8450,8450,0
20250408,125000,202104790,8450,8450,8450,8450,7
20250408,124900,202045640,8450,8450,8450,8450,12
20250408,124800,201944240,8430,8430,8450,8430,588
20250408,124700,196986840,8440,8440,8440,8440,0
20250408,124600,196986840,8440,8440,8440,8440,0
20250408,124500,196986840,8440,8440,8440,8440,18
20250408,124400,196834920,8450,8450,8450,8450,0
20250408,124300,196834920,8450,8450,8450,8450,0
20250408,124200,196834920,8450,8450,8450,8450,6
20250408,124100,196784220,8470,8470,8470,8470,0
20250408,124000,196784220,8470,8470,8470,8470,0
20250408,123900,196784220,8470,8470,8470,8470,0
20250408,123800,196784220,8470,8470,8470,8470,0
20250408,123700,196784220,8470,8470,8470,8470,1
20250408,123600,196775750,8440,8440,8440,8440,0
20250408,123500,196775750,8440,8440,8440,8440,0
20250408,123400,196775750,8440,8440,8440,8440,0
20250408,123300,196775750,8440,8440,8440,8440,0
20250408,123200,196775750,8440,8440,8440,8440,0
20250408,123100,196775750,8440,8440,8440,8440,1
20250408,123000,196767310,8450,8450,8450,8450,20
20250408,122900,196598310,8460,8460,8460,8460,0
20250408,122800,196598310,8460,8460,8460,8460,0
20250408,122700,196598310,8460,8460,8460,8460,0
20250408,122600,196598310,8460,8460,8460,8460,1
20250408,122500,196589850,8490,8490,8490,8490,0
20250408,122400,196589850,8490,8490,8490,8490,1
20250408,122300,196581360,8430,8430,8430,8430,0
20250408,122200,196581360,8430,8430,8430,8430,0
20250408,122100,196581360,8430,8430,8430,8430,0
20250408,122000,196581360,8430,8430,8430,8430,0
20250408,121900,196581360,8430,8430,8430,8430,0
20250408,121800,196581360,8430,8430,8430,8430,1
20250408,121700,196572930,8430,8430,8430,8430,0
20250408,121600,196572930,8430,8430,8430,8430,0
20250408,121500,196572930,8430,8430,8430,8430,0
20250408,121400,196572930,8430,8430,8430,8430,0
20250408,121300,196572930,8430,8430,8430,8430,0
20250408,121200,196572930,8430,8430,8430,8430,199
20250408,121100,194895360,8420,8420,8420,8420,0
20250408,121000,194895360,8420,8430,8430,8420,54
20250408,120900,194440640,8430,8430,8430,8430,175
20250408,120800,192965390,8430,8430,8430,8430,76
20250408,120700,192324710,8430,8440,8440,8430,37
20250408,120600,192012500,8440,8440,8440,8440,10
20250408,120500,191928100,8440,8440,8440,8440,14
20250408,120400,191809940,8490,8440,8490,8440,15
20250408,120300,191682640,8440,8440,8440,8440,11
20250408,120200,191589800,8440,8440,8440,8440,3
20250408,120100,191564480,8440,8450,8450,8440,3
20250408,120000,191539140,8450,8450,8450,8450,5
20250408,115900,191496890,8450,8450,8450,8450,1
20250408,115800,191488440,8450,8460,8490,8450,27
20250408,115700,191259990,8460,8460,8460,8460,0
20250408,115600,191259990,8460,8460,8460,8460,3
20250408,115500,191234610,8480,8480,8480,8480,0
20250408,115400,191234610,8480,8480,8480,8480,0
20250408,115300,191234610,8480,8480,8480,8480,0
20250408,115200,191234610,8480,8480,8480,8480,0
20250408,115100,191234610,8480,8480,8480,8480,14
20250408,115000,191115890,8480,8480,8480,8480,0
20250408,114900,191115890,8480,8480,8480,8480,5
20250408,114800,191073490,8480,8480,8480,8480,0
20250408,114700,191073490,8480,8480,8480,8480,0
20250408,114600,191073490,8480,8480,8480,8460,151
20250408,114500,189795050,8480,8480,8480,8480,0
20250408,114400,189795050,8480,8480,8480,8480,0
20250408,114300,189795050,8480,8480,8480,8480,0
20250408,114200,189795050,8480,8480,8480,8480,0
20250408,114100,189795050,8480,8510,8510,8480,7
20250408,114000,189735540,8510,8510,8510,8510,0
20250408,113900,189735540,8510,8510,8510,8510,0
20250408,113800,189735540,8510,8510,8510,8510,0
20250408,113700,189735540,8510,8510,8510,8510,10
20250408,113600,189650440,8510,8500,8510,8500,20
20250408,113500,189480250,8460,8460,8460,8460,0
20250408,113400,189480250,8460,8460,8460,8460,0
20250408,113300,189480250,8460,8460,8460,8460,0
20250408,113200,189480250,8460,8460,8460,8460,0
20250408,113100,189480250,8460,8460,8460,8460,0
20250408,113000,189480250,8460,8460,8460,8460,0
20250408,112900,189480250,8460,8500,8500,8460,375
20250408,112800,186305660,8500,8500,8500,8500,0
20250408,112700,186305660,8500,8500,8500,8500,0
20250408,112600,186305660,8500,8500,8500,8500,0
20250408,112500,186305660,8500,8500,8500,8500,69
20250408,112400,185719160,8490,8490,8490,8490,3
20250408,112300,185693690,8490,8490,8490,8490,0
20250408,112200,185693690,8490,8490,8490,8490,0
20250408,112100,185693690,8490,8490,8490,8490,0
20250408,112000,185693690,8490,8490,8490,8490,0
20250408,111900,185693690,8490,8490,8490,8490,0
20250408,111800,185693690,8490,8490,8490,8490,1
20250408,111700,185685200,8490,8490,8490,8490,0
20250408,111600,185685200,8490,8490,8490,8490,0
20250408,111500,185685200,8490,8490,8490,8490,1
20250408,111400,185676710,8490,8490,8490,8490,0
20250408,111300,185676710,8490,8490,8490,8490,0
20250408,111200,185676710,8490,8490,8490,8490,0
20250408,111100,185676710,8490,8480,8490,8460,170
20250408,111000,184237620,8500,8500,8500,8500,21
20250408,110900,184059120,8480,8480,8480,8480,1
20250408,110800,184050640,8480,8490,8490,8480,10
20250408,110700,183965770,8500,8500,8500,8500,2
20250408,110600,183948770,8510,8510,8510,8510,10
20250408,110500,183863670,8490,8490,8490,8490,0
20250408,110400,183863670,8490,8490,8490,8490,140
20250408,110300,182675070,8490,8490,8490,8490,0
20250408,110200,182675070,8490,8490,8490,8490,0
20250408,110100,182675070,8490,8490,8490,8490,0
20250408,110000,182675070,8490,8490,8490,8490,0
20250408,105900,182675070,8490,8490,8490,8490,0
20250408,105800,182675070,8490,8490,8490,8490,0
20250408,105700,182675070,8490,8490,8490,8490,0
20250408,105600,182675070,8490,8490,8490,8490,0
20250408,105500,182675070,8490,8490,8490,8490,0
20250408,105400,182675070,8490,8490,8490,8490,0
20250408,105300,182675070,8490,8490,8490,8490,0
20250408,105200,182675070,8490,8490,8490,8490,0
20250408,105100,182675070,8490,8490,8490,8490,0
20250408,105000,182675070,8490,8490,8490,8490,0
20250408,104900,182675070,8490,8490,8490,8490,0
20250408,104800,182675070,8490,8490,8490,8490,0
20250408,104700,182675070,8490,8470,8490,8470,107
20250408,104600,181766700,8510,8510,8510,8510,0
20250408,104500,181766700,8510,8510,8510,8510,0
20250408,104400,181766700,8510,8510,8510,8510,0
20250408,104300,181766700,8510,8510,8510,8510,0
20250408,104200,181766700,8510,8510,8510,8510,5
20250408,104100,181724150,8510,8510,8510,8510,0
20250408,104000,181724150,8510,8510,8510,8470,464
20250408,103900,177788670,8540,8540,8540,8540,0
20250408,103800,177788670,8540,8540,8540,8540,0
20250408,103700,177788670,8540,8540,8540,8540,0
20250408,103600,177788670,8540,8540,8540,8540,3
20250408,103500,177763050,8490,8490,8490,8490,0
20250408,103400,177763050,8490,8490,8490,8490,0
20250408,103300,177763050,8490,8490,8490,8490,0
20250408,103200,177763050,8490,8490,8490,8490,0
20250408,103100,177763050,8490,8490,8490,8490,0
20250408,103000,177763050,8490,8490,8490,8490,0
20250408,102900,177763050,8490,8490,8490,8490,0
20250408,102800,177763050,8490,8490,8490,8490,0
20250408,102700,177763050,8490,8490,8490,8490,2
20250408,102600,177746070,8540,8540,8540,8540,248
20250408,102500,175628150,8470,8470,8470,8470,0
20250408,102400,175628150,8470,8470,8470,8470,0
20250408,102300,175628150,8470,8470,8470,8470,0
20250408,102200,175628150,8470,8470,8470,8470,0
20250408,102100,175628150,8470,8470,8470,8470,0
20250408,102000,175628150,8470,8520,8520,8460,422
20250408,101900,172042030,8540,8550,8550,8540,334
20250408,101800,169189380,8600,8600,8600,8600,0
20250408,101700,169189380,8600,8600,8600,8600,0
20250408,101600,169189380,8600,8630,8630,8600,438
20250408,101500,165416160,8600,8600,8600,8600,0
20250408,101400,165416160,8600,8600,8600,8600,105
20250408,101300,164513160,8650,8630,8650,8630,220
20250408,101200,162610600,8630,8630,8630,8630,0
20250408,101100,162610600,8630,8630,8630,8630,0
20250408,101000,162610600,8630,8620,8630,8620,10
20250408,100900,162524360,8650,8600,8650,8600,5
20250408,100800,162481160,8650,8650,8650,8650,0
20250408,100700,162481160,8650,8650,8650,8650,0
20250408,100600,162481160,8650,8580,8650,8560,104
20250408,100500,161586120,8590,8560,8780,8560,929
20250408,100400,153532580,8570,8570,8570,8570,0
20250408,100300,153532580,8570,8570,8570,8570,0
20250408,100200,153532580,8570,8570,8570,8570,17
20250408,100100,153386890,8570,8570,8570,8570,0
20250408,100000,153386890,8570,8570,8570,8570,0
20250408,095900,153386890,8570,8570,8570,8570,0
20250408,095800,153386890,8570,8630,8630,8570,264
20250408,095700,151117830,8630,8630,8630,8630,17
20250408,095600,150971120,8630,8630,8630,8630,1
20250408,095500,150962490,8600,8590,8600,8590,46
20250408,095400,150567140,8590,8570,8590,8570,647
20250408,095300,145011740,8570,8570,8570,8570,0
20250408,095200,145011740,8570,8570,8570,8570,46
20250408,095100,144617520,8510,8520,8520,8510,20
20250408,095000,144447300,8500,8500,8500,8500,0
20250408,094900,144447300,8500,8500,8500,8500,0
20250408,094800,144447300,8500,8500,8500,8500,123
20250408,094700,143401800,8500,8500,8500,8500,83
20250408,094600,142696300,8600,8600,8600,8600,0
20250408,094500,142696300,8600,8550,8600,8550,1000
20250408,094400,134116300,8550,8550,8550,8550,50
20250408,094300,133688800,8570,8460,8570,8460,110
20250408,094200,132754900,8460,8460,8460,8460,54
20250408,094100,132298060,8470,8470,8470,8460,276
20250408,094000,129960680,8460,8460,8460,8460,20
20250408,093900,129791480,8460,8400,8600,8400,1140
20250408,093800,120061250,8400,8410,8420,8400,907
20250408,093700,112438190,8420,8420,8420,8420,37
20250408,093600,112126650,8450,8490,8490,8450,484
20250408,093500,108031910,8470,8470,8470,8470,0
20250408,093400,108031910,8470,8470,8470,8470,20
20250408,093300,107862510,8460,8460,8460,8460,0
20250408,093200,107862510,8460,8460,8460,8460,0
20250408,093100,107862510,8460,8460,8460,8460,50
20250408,093000,107439510,8500,8490,8500,8490,114
20250408,092900,106471550,8480,8480,8480,8480,0
20250408,092800,106471550,8480,8480,8480,8480,0
20250408,092700,106471550,8480,8470,8480,8470,82
20250408,092600,105776490,8470,8470,8470,8470,21
20250408,092500,105598620,8470,8470,8470,8470,44
20250408,092400,105225940,8470,8460,8470,8460,63
20250408,092300,104692670,8460,8430,8460,8430,335
20250408,092200,101864980,8430,8400,8430,8400,31
20250408,092100,101603980,8400,8400,8400,8400,51
20250408,092000,101175580,8430,8440,8440,8430,11
20250408,091900,101082750,8440,8440,8440,8440,0
20250408,091800,101082750,8440,8460,8460,8440,206
20250408,091700,99343150,8460,8500,8510,8460,586
20250408,091600,94373690,8550,8550,8550,8550,10
20250408,091500,94288190,8550,8550,8550,8550,120
20250408,091400,93262190,8550,8550,8550,8550,293
20250408,091300,90757040,8570,8550,8570,8550,427
20250408,091200,87099740,8500,8420,8500,8420,1695
20250408,091100,72771810,8430,8430,8430,8430,10
20250408,091000,72687510,8430,8340,8430,8340,280
20250408,090900,70336570,8300,8300,8320,8300,5753
20250408,090800,22584350,8300,8310,8320,8300,259
20250408,090700,20433520,8300,8340,8350,8300,240
20250408,090600,18432850,8290,8330,8330,8290,153
20250408,090500,17160600,8360,8300,8360,8300,1188
20250408,090400,7297980,8300,8360,8440,8300,693
20250408,090300,1519720,8500,8500,8500,8500,0
20250408,090200,1519720,8500,8480,8500,8480,20
20250408,090100,1349820,8500,8500,8500,8500,10
20250408,090000,1264820,8500,8320,8500,8320,152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 201600 300542150 8420 8420 8420 8420 1534
3 20250408 201500 300542150 8420 8420 8420 8420 0
4 20250408 201400 300542150 8420 8420 8420 8420 0
5 20250408 201300 300542150 8420 8420 8420 8420 0
6 20250408 201200 300542150 8420 8420 8420 8420 0
7 20250408 201100 300542150 8420 8420 8420 8420 0
8 20250408 201000 300542150 8420 8420 8420 8420 0
9 20250408 200900 300542150 8420 8420 8420 8420 0
10 20250408 200800 300542150 8420 8420 8420 8420 0
11 20250408 200700 300542150 8420 8420 8420 8420 0
12 20250408 200600 300542150 8420 8420 8420 8420 0
13 20250408 200500 300542150 8420 8420 8420 8420 0
14 20250408 200400 300542150 8420 8420 8420 8420 0
15 20250408 200300 300542150 8420 8420 8420 8420 0
16 20250408 200200 300542150 8420 8420 8420 8420 0
17 20250408 200100 300542150 8420 8420 8420 8420 0
18 20250408 200000 300542150 8420 8420 8420 8420 0
19 20250408 195900 300542150 8420 8420 8420 8420 0
20 20250408 195800 300542150 8420 8420 8420 8420 0
21 20250408 195700 300542150 8420 8420 8420 8420 0
22 20250408 195600 300542150 8420 8420 8420 8420 0
23 20250408 195500 300542150 8420 8420 8420 8420 0
24 20250408 195400 300542150 8420 8420 8420 8420 0
25 20250408 195300 300542150 8420 8420 8420 8420 0
26 20250408 195200 300542150 8420 8420 8420 8420 0
27 20250408 195100 300542150 8420 8420 8420 8420 0
28 20250408 195000 300542150 8420 8420 8420 8420 0
29 20250408 194900 300542150 8420 8420 8420 8420 0
30 20250408 194800 300542150 8420 8420 8420 8420 0
31 20250408 194700 300542150 8420 8420 8420 8420 0
32 20250408 194600 300542150 8420 8420 8420 8420 1534
33 20250408 194500 300542150 8420 8420 8420 8420 0
34 20250408 194400 300542150 8420 8420 8420 8420 0
35 20250408 194300 300542150 8420 8420 8420 8420 0
36 20250408 194200 300542150 8420 8420 8420 8420 0
37 20250408 194100 300542150 8420 8420 8420 8420 0
38 20250408 194000 300542150 8420 8420 8420 8420 0
39 20250408 193900 300542150 8420 8420 8420 8420 0
40 20250408 193800 300542150 8420 8420 8420 8420 0
41 20250408 193700 300542150 8420 8420 8420 8420 0
42 20250408 193600 300542150 8420 8420 8420 8420 0
43 20250408 193500 300542150 8420 8420 8420 8420 0
44 20250408 193400 300542150 8420 8420 8420 8420 0
45 20250408 193300 300542150 8420 8420 8420 8420 0
46 20250408 193200 300542150 8420 8420 8420 8420 0
47 20250408 193100 300542150 8420 8420 8420 8420 0
48 20250408 193000 300542150 8420 8420 8420 8420 0
49 20250408 192900 300542150 8420 8420 8420 8420 0
50 20250408 192800 300542150 8420 8420 8420 8420 0
51 20250408 192700 300542150 8420 8420 8420 8420 0
52 20250408 192600 300542150 8420 8420 8420 8420 0
53 20250408 192500 300542150 8420 8420 8420 8420 0
54 20250408 192400 300542150 8420 8420 8420 8420 0
55 20250408 192300 300542150 8420 8420 8420 8420 0
56 20250408 192200 300542150 8420 8420 8420 8420 0
57 20250408 192100 300542150 8420 8420 8420 8420 0
58 20250408 192000 300542150 8420 8420 8420 8420 0
59 20250408 191900 300542150 8420 8420 8420 8420 0
60 20250408 191800 300542150 8420 8420 8420 8420 0
61 20250408 191700 300542150 8420 8420 8420 8420 0
62 20250408 191600 300542150 8420 8420 8420 8420 1534
63 20250408 191500 300542150 8420 8420 8420 8420 0
64 20250408 191400 300542150 8420 8420 8420 8420 0
65 20250408 191300 300542150 8420 8420 8420 8420 0
66 20250408 191200 300542150 8420 8420 8420 8420 0
67 20250408 191100 300542150 8420 8420 8420 8420 0
68 20250408 191000 300542150 8420 8420 8420 8420 0
69 20250408 190900 300542150 8420 8420 8420 8420 0
70 20250408 190800 300542150 8420 8420 8420 8420 0
71 20250408 190700 300542150 8420 8420 8420 8420 0
72 20250408 190600 300542150 8420 8420 8420 8420 0
73 20250408 190500 300542150 8420 8420 8420 8420 0
74 20250408 190400 300542150 8420 8420 8420 8420 0
75 20250408 190300 300542150 8420 8420 8420 8420 0
76 20250408 190200 300542150 8420 8420 8420 8420 0
77 20250408 190100 300542150 8420 8420 8420 8420 0
78 20250408 190000 300542150 8420 8420 8420 8420 0
79 20250408 185900 300542150 8420 8420 8420 8420 0
80 20250408 185800 300542150 8420 8420 8420 8420 0
81 20250408 185700 300542150 8420 8420 8420 8420 0
82 20250408 185600 300542150 8420 8420 8420 8420 0
83 20250408 185500 300542150 8420 8420 8420 8420 0
84 20250408 185400 300542150 8420 8420 8420 8420 0
85 20250408 185300 300542150 8420 8420 8420 8420 0
86 20250408 185200 300542150 8420 8420 8420 8420 0
87 20250408 185100 300542150 8420 8420 8420 8420 0
88 20250408 185000 300542150 8420 8420 8420 8420 0
89 20250408 184900 300542150 8420 8420 8420 8420 0
90 20250408 184800 300542150 8420 8420 8420 8420 0
91 20250408 184700 300542150 8420 8420 8420 8420 0
92 20250408 184600 300542150 8420 8420 8420 8420 1534
93 20250408 184500 300542150 8420 8420 8420 8420 0
94 20250408 184400 300542150 8420 8420 8420 8420 0
95 20250408 184300 300542150 8420 8420 8420 8420 0
96 20250408 184200 300542150 8420 8420 8420 8420 0
97 20250408 184100 300542150 8420 8420 8420 8420 0
98 20250408 184000 300542150 8420 8420 8420 8420 0
99 20250408 183900 300542150 8420 8420 8420 8420 0
100 20250408 183800 300542150 8420 8420 8420 8420 0
101 20250408 183700 300542150 8420 8420 8420 8420 0
102 20250408 183600 300542150 8420 8420 8420 8420 0
103 20250408 183500 300542150 8420 8420 8420 8420 0
104 20250408 183400 300542150 8420 8420 8420 8420 0
105 20250408 183300 300542150 8420 8420 8420 8420 0
106 20250408 183200 300542150 8420 8420 8420 8420 0
107 20250408 183100 300542150 8420 8420 8420 8420 0
108 20250408 183000 300542150 8420 8420 8420 8420 0
109 20250408 182900 300542150 8420 8420 8420 8420 0
110 20250408 182800 300542150 8420 8420 8420 8420 0
111 20250408 182700 300542150 8420 8420 8420 8420 0
112 20250408 182600 300542150 8420 8420 8420 8420 0
113 20250408 182500 300542150 8420 8420 8420 8420 0
114 20250408 182400 300542150 8420 8420 8420 8420 0
115 20250408 182300 300542150 8420 8420 8420 8420 0
116 20250408 182200 300542150 8420 8420 8420 8420 0
117 20250408 182100 300542150 8420 8420 8420 8420 0
118 20250408 182000 300542150 8420 8420 8420 8420 0
119 20250408 181900 300542150 8420 8420 8420 8420 0
120 20250408 181800 300542150 8420 8420 8420 8420 0
121 20250408 181700 300542150 8420 8420 8420 8420 0
122 20250408 181600 300542150 8420 8420 8420 8420 1534
123 20250408 181500 300542150 8420 8420 8420 8420 0
124 20250408 181400 300542150 8420 8420 8420 8420 0
125 20250408 181300 300542150 8420 8420 8420 8420 0
126 20250408 181200 300542150 8420 8420 8420 8420 0
127 20250408 181100 300542150 8420 8420 8420 8420 0
128 20250408 181000 300542150 8420 8420 8420 8420 0
129 20250408 180900 300542150 8420 8420 8420 8420 0
130 20250408 180800 300542150 8420 8420 8420 8420 0
131 20250408 180700 300542150 8420 8420 8420 8420 0
132 20250408 180600 300542150 8420 8420 8420 8420 0
133 20250408 180500 300542150 8420 8420 8420 8420 0
134 20250408 180400 300542150 8420 8420 8420 8420 0
135 20250408 180300 300542150 8420 8420 8420 8420 0
136 20250408 180200 300542150 8420 8420 8420 8420 0
137 20250408 180100 300542150 8420 8420 8420 8420 0
138 20250408 180000 300542150 8420 8420 8420 8420 0
139 20250408 175900 300542150 8420 8420 8420 8420 0
140 20250408 175800 300542150 8420 8420 8420 8420 0
141 20250408 175700 300542150 8420 8420 8420 8420 0
142 20250408 175600 300542150 8420 8420 8420 8420 0
143 20250408 175500 300542150 8420 8420 8420 8420 0
144 20250408 175400 300542150 8420 8420 8420 8420 0
145 20250408 175300 300542150 8420 8420 8420 8420 0
146 20250408 175200 300542150 8420 8420 8420 8420 0
147 20250408 175100 300542150 8420 8420 8420 8420 0
148 20250408 175000 300542150 8420 8420 8420 8420 0
149 20250408 174900 300542150 8420 8420 8420 8420 0
150 20250408 174800 300542150 8420 8420 8420 8420 0
151 20250408 174700 300542150 8420 8420 8420 8420 0
152 20250408 174600 300542150 8420 8420 8420 8420 1534
153 20250408 174500 300542150 8420 8420 8420 8420 0
154 20250408 174400 300542150 8420 8420 8420 8420 0
155 20250408 174300 300542150 8420 8420 8420 8420 0
156 20250408 174200 300542150 8420 8420 8420 8420 0
157 20250408 174100 300542150 8420 8420 8420 8420 0
158 20250408 174000 300542150 8420 8420 8420 8420 0
159 20250408 173900 300542150 8420 8420 8420 8420 0
160 20250408 173800 300542150 8420 8420 8420 8420 0
161 20250408 173700 300542150 8420 8420 8420 8420 0
162 20250408 173600 300542150 8420 8420 8420 8420 0
163 20250408 173500 300542150 8420 8420 8420 8420 0
164 20250408 173400 300542150 8420 8420 8420 8420 0
165 20250408 173300 300542150 8420 8420 8420 8420 0
166 20250408 173200 300542150 8420 8420 8420 8420 0
167 20250408 173100 300542150 8420 8420 8420 8420 0
168 20250408 173000 300542150 8420 8420 8420 8420 0
169 20250408 172900 300542150 8420 8420 8420 8420 0
170 20250408 172800 300542150 8420 8420 8420 8420 0
171 20250408 172700 300542150 8420 8420 8420 8420 0
172 20250408 172600 300542150 8420 8420 8420 8420 0
173 20250408 172500 300542150 8420 8420 8420 8420 0
174 20250408 172400 300542150 8420 8420 8420 8420 0
175 20250408 172300 300542150 8420 8420 8420 8420 0
176 20250408 172200 300542150 8420 8420 8420 8420 0
177 20250408 172100 300542150 8420 8420 8420 8420 0
178 20250408 172000 300542150 8420 8420 8420 8420 0
179 20250408 171900 300542150 8420 8420 8420 8420 0
180 20250408 171800 300542150 8420 8420 8420 8420 0
181 20250408 171700 300542150 8420 8420 8420 8420 0
182 20250408 171600 300542150 8420 8420 8420 8420 1534
183 20250408 171500 300542150 8420 8420 8420 8420 0
184 20250408 171400 300542150 8420 8420 8420 8420 0
185 20250408 171300 300542150 8420 8420 8420 8420 0
186 20250408 171200 300542150 8420 8420 8420 8420 0
187 20250408 171100 300542150 8420 8420 8420 8420 0
188 20250408 171000 300542150 8420 8420 8420 8420 0
189 20250408 170900 300542150 8420 8420 8420 8420 0
190 20250408 170800 300542150 8420 8420 8420 8420 0
191 20250408 170700 300542150 8420 8420 8420 8420 0
192 20250408 170600 300542150 8420 8420 8420 8420 0
193 20250408 170500 300542150 8420 8420 8420 8420 0
194 20250408 170400 300542150 8420 8420 8420 8420 0
195 20250408 170300 300542150 8420 8420 8420 8420 0
196 20250408 170200 300542150 8420 8420 8420 8420 0
197 20250408 170100 300542150 8420 8420 8420 8420 0
198 20250408 170000 300542150 8420 8420 8420 8420 0
199 20250408 165900 300542150 8420 8420 8420 8420 0
200 20250408 165800 300542150 8420 8420 8420 8420 0
201 20250408 165700 300542150 8420 8420 8420 8420 0
202 20250408 165600 300542150 8420 8420 8420 8420 0
203 20250408 165500 300542150 8420 8420 8420 8420 0
204 20250408 165400 300542150 8420 8420 8420 8420 0
205 20250408 165300 300542150 8420 8420 8420 8420 0
206 20250408 165200 300542150 8420 8420 8420 8420 0
207 20250408 165100 300542150 8420 8420 8420 8420 0
208 20250408 165000 300542150 8420 8420 8420 8420 0
209 20250408 164900 300542150 8420 8420 8420 8420 0
210 20250408 164800 300542150 8420 8420 8420 8420 0
211 20250408 164700 300542150 8420 8420 8420 8420 0
212 20250408 164600 300542150 8420 8420 8420 8420 1534
213 20250408 164500 300542150 8420 8420 8420 8420 0
214 20250408 164400 300542150 8420 8420 8420 8420 0
215 20250408 164300 300542150 8420 8420 8420 8420 0
216 20250408 164200 300542150 8420 8420 8420 8420 0
217 20250408 164100 300542150 8420 8420 8420 8420 0
218 20250408 164000 300542150 8420 8420 8420 8420 0
219 20250408 163900 300542150 8420 8420 8420 8420 0
220 20250408 163800 300542150 8420 8420 8420 8420 0
221 20250408 163700 300542150 8420 8420 8420 8420 0
222 20250408 163600 300542150 8420 8420 8420 8420 0
223 20250408 163500 300542150 8420 8420 8420 8420 0
224 20250408 163400 300542150 8420 8420 8420 8420 0
225 20250408 163300 300542150 8420 8420 8420 8420 0
226 20250408 163200 300542150 8420 8420 8420 8420 0
227 20250408 163100 300542150 8420 8420 8420 8420 0
228 20250408 163000 300542150 8420 8420 8420 8420 0
229 20250408 162900 300542150 8420 8420 8420 8420 0
230 20250408 162800 300542150 8420 8420 8420 8420 0
231 20250408 162700 300542150 8420 8420 8420 8420 0
232 20250408 162600 300542150 8420 8420 8420 8420 0
233 20250408 162500 300542150 8420 8420 8420 8420 0
234 20250408 162400 300542150 8420 8420 8420 8420 0
235 20250408 162300 300542150 8420 8420 8420 8420 0
236 20250408 162200 300542150 8420 8420 8420 8420 0
237 20250408 162100 300542150 8420 8420 8420 8420 0
238 20250408 162000 300542150 8420 8420 8420 8420 0
239 20250408 161900 300542150 8420 8420 8420 8420 0
240 20250408 161800 300542150 8420 8420 8420 8420 0
241 20250408 161700 300542150 8420 8420 8420 8420 0
242 20250408 161600 300542150 8420 8420 8420 8420 1534
243 20250408 161500 300542150 8420 8420 8420 8420 0
244 20250408 161400 300542150 8420 8420 8420 8420 0
245 20250408 161300 300542150 8420 8420 8420 8420 0
246 20250408 161200 300542150 8420 8420 8420 8420 0
247 20250408 161100 300542150 8420 8420 8420 8420 0
248 20250408 161000 300542150 8420 8420 8420 8420 0
249 20250408 160900 300542150 8420 8420 8420 8420 0
250 20250408 160800 300542150 8420 8420 8420 8420 0
251 20250408 160700 300542150 8420 8420 8420 8420 0
252 20250408 160600 300542150 8420 8420 8420 8420 0
253 20250408 160500 300542150 8420 8420 8420 8420 0
254 20250408 160400 300542150 8420 8420 8420 8420 0
255 20250408 160300 300542150 8420 8420 8420 8420 0
256 20250408 160200 300542150 8420 8420 8420 8420 0
257 20250408 160100 300542150 8420 8420 8420 8420 0
258 20250408 160000 300542150 8420 8420 8420 8420 0
259 20250408 155900 300542150 8420 8420 8420 8420 0
260 20250408 155800 300542150 8420 8420 8420 8420 0
261 20250408 155700 300542150 8420 8420 8420 8420 0
262 20250408 155600 300542150 8420 8420 8420 8420 0
263 20250408 155500 300542150 8420 8420 8420 8420 0
264 20250408 155400 300542150 8420 8420 8420 8420 0
265 20250408 155300 300542150 8420 8420 8420 8420 0
266 20250408 155200 300542150 8420 8420 8420 8420 0
267 20250408 155100 300542150 8420 8420 8420 8420 0
268 20250408 155000 300542150 8420 8420 8420 8420 0
269 20250408 154900 300542150 8420 8420 8420 8420 0
270 20250408 154800 300542150 8420 8420 8420 8420 0
271 20250408 154700 300542150 8420 8420 8420 8420 0
272 20250408 154600 300542150 8420 8420 8420 8420 1534
273 20250408 154500 300542150 8420 8420 8420 8420 0
274 20250408 154400 300542150 8420 8420 8420 8420 0
275 20250408 154300 300542150 8420 8420 8420 8420 0
276 20250408 154200 300542150 8420 8420 8420 8420 0
277 20250408 154100 300542150 8420 8420 8420 8420 0
278 20250408 154000 300542150 8420 8420 8420 8420 0
279 20250408 153900 300542150 8420 8420 8420 8420 0
280 20250408 153800 300542150 8420 8420 8420 8420 0
281 20250408 153700 300542150 8420 8420 8420 8420 0
282 20250408 153600 300542150 8420 8420 8420 8420 0
283 20250408 153500 300542150 8420 8420 8420 8420 0
284 20250408 153400 300542150 8420 8420 8420 8420 0
285 20250408 153300 300542150 8420 8420 8420 8420 0
286 20250408 153200 300542150 8420 8420 8420 8420 0
287 20250408 153100 300542150 8420 8420 8420 8420 0
288 20250408 153000 300542150 8420 8420 8420 8420 1534
289 20250408 152900 287625870 8430 8430 8430 8430 0
290 20250408 152800 287625870 8430 8430 8430 8430 0
291 20250408 152700 287625870 8430 8430 8430 8430 0
292 20250408 152600 287625870 8430 8430 8430 8430 0
293 20250408 152500 287625870 8430 8430 8430 8430 0
294 20250408 152400 287625870 8430 8430 8430 8430 0
295 20250408 152300 287625870 8430 8430 8430 8430 0
296 20250408 152200 287625870 8430 8430 8430 8430 0
297 20250408 152100 287625870 8430 8430 8430 8430 0
298 20250408 152000 287625870 8430 8430 8430 8430 0
299 20250408 151900 287625870 8430 8460 8460 8430 237
300 20250408 151800 285624830 8460 8460 8460 8460 0
301 20250408 151700 285624830 8460 8460 8460 8460 96
302 20250408 151600 284812670 8490 8490 8490 8490 9
303 20250408 151500 284736260 8490 8490 8490 8470 137
304 20250408 151400 283575290 8490 8490 8490 8490 0
305 20250408 151300 283575290 8490 8490 8490 8490 26
306 20250408 151200 283354550 8510 8510 8510 8510 0
307 20250408 151100 283354550 8510 8510 8510 8510 296
308 20250408 151000 280835590 8510 8510 8510 8510 2
309 20250408 150900 280818570 8510 8510 8510 8510 0
310 20250408 150800 280818570 8510 8510 8510 8510 0
311 20250408 150700 280818570 8510 8510 8510 8510 0
312 20250408 150600 280818570 8510 8490 8510 8490 2575
313 20250408 150500 258929990 8490 8490 8490 8490 0
314 20250408 150400 258929990 8490 8490 8490 8490 0
315 20250408 150300 258929990 8490 8490 8490 8490 0
316 20250408 150200 258929990 8490 8480 8490 8480 46
317 20250408 150100 258539870 8480 8480 8480 8480 1
318 20250408 150000 258531390 8500 8500 8500 8500 0
319 20250408 145900 258531390 8500 8490 8500 8490 45
320 20250408 145800 258149320 8490 8490 8490 8490 8
321 20250408 145700 258081400 8500 8500 8500 8500 0
322 20250408 145600 258081400 8500 8500 8500 8500 0
323 20250408 145500 258081400 8500 8500 8500 8500 0
324 20250408 145400 258081400 8500 8500 8500 8500 0
325 20250408 145300 258081400 8500 8500 8500 8500 1140
326 20250408 145200 248391400 8500 8500 8500 8500 0
327 20250408 145100 248391400 8500 8500 8500 8500 0
328 20250408 145000 248391400 8500 8500 8500 8500 0
329 20250408 144900 248391400 8500 8500 8500 8500 0
330 20250408 144800 248391400 8500 8500 8500 8500 35
331 20250408 144700 248093900 8500 8500 8500 8500 0
332 20250408 144600 248093900 8500 8500 8500 8500 147
333 20250408 144500 246844400 8500 8500 8500 8500 43
334 20250408 144400 246478900 8500 8500 8500 8500 0
335 20250408 144300 246478900 8500 8500 8500 8500 222
336 20250408 144200 244591900 8500 8490 8500 8470 76
337 20250408 144100 243946320 8500 8500 8500 8500 0
338 20250408 144000 243946320 8500 8500 8500 8500 200
339 20250408 143900 242246320 8500 8540 8540 8500 478
340 20250408 143800 238180160 8550 8550 8550 8550 0
341 20250408 143700 238180160 8550 8550 8550 8550 0
342 20250408 143600 238180160 8550 8550 8550 8550 0
343 20250408 143500 238180160 8550 8550 8550 8550 0
344 20250408 143400 238180160 8550 8550 8550 8550 0
345 20250408 143300 238180160 8550 8550 8550 8550 0
346 20250408 143200 238180160 8550 8550 8550 8550 0
347 20250408 143100 238180160 8550 8550 8550 8550 0
348 20250408 143000 238180160 8550 8550 8550 8550 43
349 20250408 142900 237812510 8580 8580 8580 8580 0
350 20250408 142800 237812510 8580 8580 8580 8580 0
351 20250408 142700 237812510 8580 8580 8580 8580 64
352 20250408 142600 237263390 8580 8580 8580 8580 0
353 20250408 142500 237263390 8580 8580 8580 8580 0
354 20250408 142400 237263390 8580 8580 8580 8580 0
355 20250408 142300 237263390 8580 8580 8580 8580 3
356 20250408 142200 237237650 8540 8540 8540 8540 0
357 20250408 142100 237237650 8540 8540 8540 8540 0
358 20250408 142000 237237650 8540 8540 8540 8540 0
359 20250408 141900 237237650 8540 8540 8540 8540 0
360 20250408 141800 237237650 8540 8540 8540 8540 0
361 20250408 141700 237237650 8540 8540 8540 8540 0
362 20250408 141600 237237650 8540 8540 8540 8540 0
363 20250408 141500 237237650 8540 8540 8540 8540 0
364 20250408 141400 237237650 8540 8530 8540 8530 606
365 20250408 141300 232068270 8530 8500 8530 8500 285
366 20250408 141200 229641380 8500 8500 8500 8500 0
367 20250408 141100 229641380 8500 8500 8500 8500 11
368 20250408 141000 229547880 8500 8500 8500 8500 0
369 20250408 140900 229547880 8500 8500 8500 8500 0
370 20250408 140800 229547880 8500 8500 8500 8500 88
371 20250408 140700 228799880 8500 8500 8500 8500 30
372 20250408 140600 228544880 8510 8510 8510 8510 0
373 20250408 140500 228544880 8510 8510 8510 8510 0
374 20250408 140400 228544880 8510 8510 8510 8510 0
375 20250408 140300 228544880 8510 8510 8510 8510 0
376 20250408 140200 228544880 8510 8510 8510 8510 0
377 20250408 140100 228544880 8510 8510 8510 8510 0
378 20250408 140000 228544880 8510 8510 8510 8510 0
379 20250408 135900 228544880 8510 8510 8510 8510 0
380 20250408 135800 228544880 8510 8510 8510 8510 0
381 20250408 135700 228544880 8510 8510 8510 8510 0
382 20250408 135600 228544880 8510 8510 8510 8510 2
383 20250408 135500 228527860 8460 8460 8460 8460 0
384 20250408 135400 228527860 8460 8460 8460 8460 200
385 20250408 135300 226835860 8500 8500 8500 8500 0
386 20250408 135200 226835860 8500 8500 8500 8500 58
387 20250408 135100 226342860 8490 8490 8490 8490 0
388 20250408 135000 226342860 8490 8490 8490 8490 0
389 20250408 134900 226342860 8490 8490 8490 8490 0
390 20250408 134800 226342860 8490 8490 8490 8490 3
391 20250408 134700 226317390 8500 8500 8500 8500 0
392 20250408 134600 226317390 8500 8490 8500 8490 28
393 20250408 134500 226079400 8500 8500 8500 8500 0
394 20250408 134400 226079400 8500 8500 8500 8500 0
395 20250408 134300 226079400 8500 8500 8500 8500 0
396 20250408 134200 226079400 8500 8500 8500 8500 0
397 20250408 134100 226079400 8500 8500 8500 8500 0
398 20250408 134000 226079400 8500 8500 8500 8500 0
399 20250408 133900 226079400 8500 8500 8500 8500 1
400 20250408 133800 226070900 8460 8460 8460 8460 13
401 20250408 133700 225960920 8490 8490 8490 8490 0
402 20250408 133600 225960920 8490 8490 8490 8490 0
403 20250408 133500 225960920 8490 8490 8490 8490 0
404 20250408 133400 225960920 8490 8490 8490 8490 3
405 20250408 133300 225935450 8500 8500 8500 8500 0
406 20250408 133200 225935450 8500 8500 8500 8500 0
407 20250408 133100 225935450 8500 8500 8500 8500 0
408 20250408 133000 225935450 8500 8500 8500 8500 0
409 20250408 132900 225935450 8500 8500 8500 8500 0
410 20250408 132800 225935450 8500 8500 8500 8500 0
411 20250408 132700 225935450 8500 8500 8500 8500 0
412 20250408 132600 225935450 8500 8500 8500 8500 0
413 20250408 132500 225935450 8500 8500 8500 8500 0
414 20250408 132400 225935450 8500 8500 8500 8500 548
415 20250408 132300 221277450 8490 8480 8490 8480 27
416 20250408 132200 221048250 8490 8490 8490 8490 0
417 20250408 132100 221048250 8490 8500 8500 8490 146
418 20250408 132000 219807480 8500 8500 8500 8500 0
419 20250408 131900 219807480 8500 8500 8500 8500 0
420 20250408 131800 219807480 8500 8500 8500 8500 0
421 20250408 131700 219807480 8500 8500 8500 8500 0
422 20250408 131600 219807480 8500 8500 8500 8500 0
423 20250408 131500 219807480 8500 8500 8500 8500 0
424 20250408 131400 219807480 8500 8500 8500 8500 0
425 20250408 131300 219807480 8500 8470 8500 8470 101
426 20250408 131200 218951980 8500 8500 8500 8500 0
427 20250408 131100 218951980 8500 8500 8500 8500 0
428 20250408 131000 218951980 8500 8490 8500 8490 600
429 20250408 130900 213852300 8480 8480 8480 8480 50
430 20250408 130800 213428300 8480 8480 8480 8480 47
431 20250408 130700 213029740 8490 8490 8490 8490 0
432 20250408 130600 213029740 8490 8490 8490 8490 0
433 20250408 130500 213029740 8490 8490 8490 8490 13
434 20250408 130400 212919370 8510 8510 8510 8510 0
435 20250408 130300 212919370 8510 8510 8510 8510 0
436 20250408 130200 212919370 8510 8510 8510 8510 1
437 20250408 130100 212910860 8510 8510 8510 8510 226
438 20250408 130000 210987600 8500 8500 8500 8500 0
439 20250408 125900 210987600 8500 8500 8500 8500 0
440 20250408 125800 210987600 8500 8450 8500 8450 1000
441 20250408 125700 202492570 8430 8430 8430 8430 0
442 20250408 125600 202492570 8430 8430 8430 8430 0
443 20250408 125500 202492570 8430 8430 8430 8430 46
444 20250408 125400 202104790 8450 8450 8450 8450 0
445 20250408 125300 202104790 8450 8450 8450 8450 0
446 20250408 125200 202104790 8450 8450 8450 8450 0
447 20250408 125100 202104790 8450 8450 8450 8450 0
448 20250408 125000 202104790 8450 8450 8450 8450 7
449 20250408 124900 202045640 8450 8450 8450 8450 12
450 20250408 124800 201944240 8430 8430 8450 8430 588
451 20250408 124700 196986840 8440 8440 8440 8440 0
452 20250408 124600 196986840 8440 8440 8440 8440 0
453 20250408 124500 196986840 8440 8440 8440 8440 18
454 20250408 124400 196834920 8450 8450 8450 8450 0
455 20250408 124300 196834920 8450 8450 8450 8450 0
456 20250408 124200 196834920 8450 8450 8450 8450 6
457 20250408 124100 196784220 8470 8470 8470 8470 0
458 20250408 124000 196784220 8470 8470 8470 8470 0
459 20250408 123900 196784220 8470 8470 8470 8470 0
460 20250408 123800 196784220 8470 8470 8470 8470 0
461 20250408 123700 196784220 8470 8470 8470 8470 1
462 20250408 123600 196775750 8440 8440 8440 8440 0
463 20250408 123500 196775750 8440 8440 8440 8440 0
464 20250408 123400 196775750 8440 8440 8440 8440 0
465 20250408 123300 196775750 8440 8440 8440 8440 0
466 20250408 123200 196775750 8440 8440 8440 8440 0
467 20250408 123100 196775750 8440 8440 8440 8440 1
468 20250408 123000 196767310 8450 8450 8450 8450 20
469 20250408 122900 196598310 8460 8460 8460 8460 0
470 20250408 122800 196598310 8460 8460 8460 8460 0
471 20250408 122700 196598310 8460 8460 8460 8460 0
472 20250408 122600 196598310 8460 8460 8460 8460 1
473 20250408 122500 196589850 8490 8490 8490 8490 0
474 20250408 122400 196589850 8490 8490 8490 8490 1
475 20250408 122300 196581360 8430 8430 8430 8430 0
476 20250408 122200 196581360 8430 8430 8430 8430 0
477 20250408 122100 196581360 8430 8430 8430 8430 0
478 20250408 122000 196581360 8430 8430 8430 8430 0
479 20250408 121900 196581360 8430 8430 8430 8430 0
480 20250408 121800 196581360 8430 8430 8430 8430 1
481 20250408 121700 196572930 8430 8430 8430 8430 0
482 20250408 121600 196572930 8430 8430 8430 8430 0
483 20250408 121500 196572930 8430 8430 8430 8430 0
484 20250408 121400 196572930 8430 8430 8430 8430 0
485 20250408 121300 196572930 8430 8430 8430 8430 0
486 20250408 121200 196572930 8430 8430 8430 8430 199
487 20250408 121100 194895360 8420 8420 8420 8420 0
488 20250408 121000 194895360 8420 8430 8430 8420 54
489 20250408 120900 194440640 8430 8430 8430 8430 175
490 20250408 120800 192965390 8430 8430 8430 8430 76
491 20250408 120700 192324710 8430 8440 8440 8430 37
492 20250408 120600 192012500 8440 8440 8440 8440 10
493 20250408 120500 191928100 8440 8440 8440 8440 14
494 20250408 120400 191809940 8490 8440 8490 8440 15
495 20250408 120300 191682640 8440 8440 8440 8440 11
496 20250408 120200 191589800 8440 8440 8440 8440 3
497 20250408 120100 191564480 8440 8450 8450 8440 3
498 20250408 120000 191539140 8450 8450 8450 8450 5
499 20250408 115900 191496890 8450 8450 8450 8450 1
500 20250408 115800 191488440 8450 8460 8490 8450 27
501 20250408 115700 191259990 8460 8460 8460 8460 0
502 20250408 115600 191259990 8460 8460 8460 8460 3
503 20250408 115500 191234610 8480 8480 8480 8480 0
504 20250408 115400 191234610 8480 8480 8480 8480 0
505 20250408 115300 191234610 8480 8480 8480 8480 0
506 20250408 115200 191234610 8480 8480 8480 8480 0
507 20250408 115100 191234610 8480 8480 8480 8480 14
508 20250408 115000 191115890 8480 8480 8480 8480 0
509 20250408 114900 191115890 8480 8480 8480 8480 5
510 20250408 114800 191073490 8480 8480 8480 8480 0
511 20250408 114700 191073490 8480 8480 8480 8480 0
512 20250408 114600 191073490 8480 8480 8480 8460 151
513 20250408 114500 189795050 8480 8480 8480 8480 0
514 20250408 114400 189795050 8480 8480 8480 8480 0
515 20250408 114300 189795050 8480 8480 8480 8480 0
516 20250408 114200 189795050 8480 8480 8480 8480 0
517 20250408 114100 189795050 8480 8510 8510 8480 7
518 20250408 114000 189735540 8510 8510 8510 8510 0
519 20250408 113900 189735540 8510 8510 8510 8510 0
520 20250408 113800 189735540 8510 8510 8510 8510 0
521 20250408 113700 189735540 8510 8510 8510 8510 10
522 20250408 113600 189650440 8510 8500 8510 8500 20
523 20250408 113500 189480250 8460 8460 8460 8460 0
524 20250408 113400 189480250 8460 8460 8460 8460 0
525 20250408 113300 189480250 8460 8460 8460 8460 0
526 20250408 113200 189480250 8460 8460 8460 8460 0
527 20250408 113100 189480250 8460 8460 8460 8460 0
528 20250408 113000 189480250 8460 8460 8460 8460 0
529 20250408 112900 189480250 8460 8500 8500 8460 375
530 20250408 112800 186305660 8500 8500 8500 8500 0
531 20250408 112700 186305660 8500 8500 8500 8500 0
532 20250408 112600 186305660 8500 8500 8500 8500 0
533 20250408 112500 186305660 8500 8500 8500 8500 69
534 20250408 112400 185719160 8490 8490 8490 8490 3
535 20250408 112300 185693690 8490 8490 8490 8490 0
536 20250408 112200 185693690 8490 8490 8490 8490 0
537 20250408 112100 185693690 8490 8490 8490 8490 0
538 20250408 112000 185693690 8490 8490 8490 8490 0
539 20250408 111900 185693690 8490 8490 8490 8490 0
540 20250408 111800 185693690 8490 8490 8490 8490 1
541 20250408 111700 185685200 8490 8490 8490 8490 0
542 20250408 111600 185685200 8490 8490 8490 8490 0
543 20250408 111500 185685200 8490 8490 8490 8490 1
544 20250408 111400 185676710 8490 8490 8490 8490 0
545 20250408 111300 185676710 8490 8490 8490 8490 0
546 20250408 111200 185676710 8490 8490 8490 8490 0
547 20250408 111100 185676710 8490 8480 8490 8460 170
548 20250408 111000 184237620 8500 8500 8500 8500 21
549 20250408 110900 184059120 8480 8480 8480 8480 1
550 20250408 110800 184050640 8480 8490 8490 8480 10
551 20250408 110700 183965770 8500 8500 8500 8500 2
552 20250408 110600 183948770 8510 8510 8510 8510 10
553 20250408 110500 183863670 8490 8490 8490 8490 0
554 20250408 110400 183863670 8490 8490 8490 8490 140
555 20250408 110300 182675070 8490 8490 8490 8490 0
556 20250408 110200 182675070 8490 8490 8490 8490 0
557 20250408 110100 182675070 8490 8490 8490 8490 0
558 20250408 110000 182675070 8490 8490 8490 8490 0
559 20250408 105900 182675070 8490 8490 8490 8490 0
560 20250408 105800 182675070 8490 8490 8490 8490 0
561 20250408 105700 182675070 8490 8490 8490 8490 0
562 20250408 105600 182675070 8490 8490 8490 8490 0
563 20250408 105500 182675070 8490 8490 8490 8490 0
564 20250408 105400 182675070 8490 8490 8490 8490 0
565 20250408 105300 182675070 8490 8490 8490 8490 0
566 20250408 105200 182675070 8490 8490 8490 8490 0
567 20250408 105100 182675070 8490 8490 8490 8490 0
568 20250408 105000 182675070 8490 8490 8490 8490 0
569 20250408 104900 182675070 8490 8490 8490 8490 0
570 20250408 104800 182675070 8490 8490 8490 8490 0
571 20250408 104700 182675070 8490 8470 8490 8470 107
572 20250408 104600 181766700 8510 8510 8510 8510 0
573 20250408 104500 181766700 8510 8510 8510 8510 0
574 20250408 104400 181766700 8510 8510 8510 8510 0
575 20250408 104300 181766700 8510 8510 8510 8510 0
576 20250408 104200 181766700 8510 8510 8510 8510 5
577 20250408 104100 181724150 8510 8510 8510 8510 0
578 20250408 104000 181724150 8510 8510 8510 8470 464
579 20250408 103900 177788670 8540 8540 8540 8540 0
580 20250408 103800 177788670 8540 8540 8540 8540 0
581 20250408 103700 177788670 8540 8540 8540 8540 0
582 20250408 103600 177788670 8540 8540 8540 8540 3
583 20250408 103500 177763050 8490 8490 8490 8490 0
584 20250408 103400 177763050 8490 8490 8490 8490 0
585 20250408 103300 177763050 8490 8490 8490 8490 0
586 20250408 103200 177763050 8490 8490 8490 8490 0
587 20250408 103100 177763050 8490 8490 8490 8490 0
588 20250408 103000 177763050 8490 8490 8490 8490 0
589 20250408 102900 177763050 8490 8490 8490 8490 0
590 20250408 102800 177763050 8490 8490 8490 8490 0
591 20250408 102700 177763050 8490 8490 8490 8490 2
592 20250408 102600 177746070 8540 8540 8540 8540 248
593 20250408 102500 175628150 8470 8470 8470 8470 0
594 20250408 102400 175628150 8470 8470 8470 8470 0
595 20250408 102300 175628150 8470 8470 8470 8470 0
596 20250408 102200 175628150 8470 8470 8470 8470 0
597 20250408 102100 175628150 8470 8470 8470 8470 0
598 20250408 102000 175628150 8470 8520 8520 8460 422
599 20250408 101900 172042030 8540 8550 8550 8540 334
600 20250408 101800 169189380 8600 8600 8600 8600 0
601 20250408 101700 169189380 8600 8600 8600 8600 0
602 20250408 101600 169189380 8600 8630 8630 8600 438
603 20250408 101500 165416160 8600 8600 8600 8600 0
604 20250408 101400 165416160 8600 8600 8600 8600 105
605 20250408 101300 164513160 8650 8630 8650 8630 220
606 20250408 101200 162610600 8630 8630 8630 8630 0
607 20250408 101100 162610600 8630 8630 8630 8630 0
608 20250408 101000 162610600 8630 8620 8630 8620 10
609 20250408 100900 162524360 8650 8600 8650 8600 5
610 20250408 100800 162481160 8650 8650 8650 8650 0
611 20250408 100700 162481160 8650 8650 8650 8650 0
612 20250408 100600 162481160 8650 8580 8650 8560 104
613 20250408 100500 161586120 8590 8560 8780 8560 929
614 20250408 100400 153532580 8570 8570 8570 8570 0
615 20250408 100300 153532580 8570 8570 8570 8570 0
616 20250408 100200 153532580 8570 8570 8570 8570 17
617 20250408 100100 153386890 8570 8570 8570 8570 0
618 20250408 100000 153386890 8570 8570 8570 8570 0
619 20250408 095900 153386890 8570 8570 8570 8570 0
620 20250408 095800 153386890 8570 8630 8630 8570 264
621 20250408 095700 151117830 8630 8630 8630 8630 17
622 20250408 095600 150971120 8630 8630 8630 8630 1
623 20250408 095500 150962490 8600 8590 8600 8590 46
624 20250408 095400 150567140 8590 8570 8590 8570 647
625 20250408 095300 145011740 8570 8570 8570 8570 0
626 20250408 095200 145011740 8570 8570 8570 8570 46
627 20250408 095100 144617520 8510 8520 8520 8510 20
628 20250408 095000 144447300 8500 8500 8500 8500 0
629 20250408 094900 144447300 8500 8500 8500 8500 0
630 20250408 094800 144447300 8500 8500 8500 8500 123
631 20250408 094700 143401800 8500 8500 8500 8500 83
632 20250408 094600 142696300 8600 8600 8600 8600 0
633 20250408 094500 142696300 8600 8550 8600 8550 1000
634 20250408 094400 134116300 8550 8550 8550 8550 50
635 20250408 094300 133688800 8570 8460 8570 8460 110
636 20250408 094200 132754900 8460 8460 8460 8460 54
637 20250408 094100 132298060 8470 8470 8470 8460 276
638 20250408 094000 129960680 8460 8460 8460 8460 20
639 20250408 093900 129791480 8460 8400 8600 8400 1140
640 20250408 093800 120061250 8400 8410 8420 8400 907
641 20250408 093700 112438190 8420 8420 8420 8420 37
642 20250408 093600 112126650 8450 8490 8490 8450 484
643 20250408 093500 108031910 8470 8470 8470 8470 0
644 20250408 093400 108031910 8470 8470 8470 8470 20
645 20250408 093300 107862510 8460 8460 8460 8460 0
646 20250408 093200 107862510 8460 8460 8460 8460 0
647 20250408 093100 107862510 8460 8460 8460 8460 50
648 20250408 093000 107439510 8500 8490 8500 8490 114
649 20250408 092900 106471550 8480 8480 8480 8480 0
650 20250408 092800 106471550 8480 8480 8480 8480 0
651 20250408 092700 106471550 8480 8470 8480 8470 82
652 20250408 092600 105776490 8470 8470 8470 8470 21
653 20250408 092500 105598620 8470 8470 8470 8470 44
654 20250408 092400 105225940 8470 8460 8470 8460 63
655 20250408 092300 104692670 8460 8430 8460 8430 335
656 20250408 092200 101864980 8430 8400 8430 8400 31
657 20250408 092100 101603980 8400 8400 8400 8400 51
658 20250408 092000 101175580 8430 8440 8440 8430 11
659 20250408 091900 101082750 8440 8440 8440 8440 0
660 20250408 091800 101082750 8440 8460 8460 8440 206
661 20250408 091700 99343150 8460 8500 8510 8460 586
662 20250408 091600 94373690 8550 8550 8550 8550 10
663 20250408 091500 94288190 8550 8550 8550 8550 120
664 20250408 091400 93262190 8550 8550 8550 8550 293
665 20250408 091300 90757040 8570 8550 8570 8550 427
666 20250408 091200 87099740 8500 8420 8500 8420 1695
667 20250408 091100 72771810 8430 8430 8430 8430 10
668 20250408 091000 72687510 8430 8340 8430 8340 280
669 20250408 090900 70336570 8300 8300 8320 8300 5753
670 20250408 090800 22584350 8300 8310 8320 8300 259
671 20250408 090700 20433520 8300 8340 8350 8300 240
672 20250408 090600 18432850 8290 8330 8330 8290 153
673 20250408 090500 17160600 8360 8300 8360 8300 1188
674 20250408 090400 7297980 8300 8360 8440 8300 693
675 20250408 090300 1519720 8500 8500 8500 8500 0
676 20250408 090200 1519720 8500 8480 8500 8480 20
677 20250408 090100 1349820 8500 8500 8500 8500 10
678 20250408 090000 1264820 8500 8320 8500 8320 152