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

682
206560/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202000,442773285,5610,5610,5610,5610,611
20250408,201900,442773285,5610,5610,5610,5610,0
20250408,201800,442773285,5610,5610,5610,5610,0
20250408,201700,442773285,5610,5610,5610,5610,0
20250408,201600,442773285,5610,5610,5610,5610,0
20250408,201500,442773285,5610,5610,5610,5610,0
20250408,201400,442773285,5610,5610,5610,5610,0
20250408,201300,442773285,5610,5610,5610,5610,0
20250408,201200,442773285,5610,5610,5610,5610,0
20250408,201100,442773285,5610,5610,5610,5610,0
20250408,201000,442773285,5610,5610,5610,5610,0
20250408,200900,442773285,5610,5610,5610,5610,0
20250408,200800,442773285,5610,5610,5610,5610,0
20250408,200700,442773285,5610,5610,5610,5610,0
20250408,200600,442773285,5610,5610,5610,5610,0
20250408,200500,442773285,5610,5610,5610,5610,0
20250408,200400,442773285,5610,5610,5610,5610,0
20250408,200300,442773285,5610,5610,5610,5610,0
20250408,200200,442773285,5610,5610,5610,5610,0
20250408,200100,442773285,5610,5610,5610,5610,0
20250408,200000,442773285,5610,5610,5610,5610,0
20250408,195900,442773285,5610,5610,5610,5610,0
20250408,195800,442773285,5610,5610,5610,5610,0
20250408,195700,442773285,5610,5610,5610,5610,0
20250408,195600,442773285,5610,5610,5610,5610,0
20250408,195500,442773285,5610,5610,5610,5610,0
20250408,195400,442773285,5610,5610,5610,5610,0
20250408,195300,442773285,5610,5610,5610,5610,0
20250408,195200,442773285,5610,5610,5610,5610,0
20250408,195100,442773285,5610,5610,5610,5610,0
20250408,195000,442773285,5610,5610,5610,5610,611
20250408,194900,442773285,5610,5610,5610,5610,0
20250408,194800,442773285,5610,5610,5610,5610,0
20250408,194700,442773285,5610,5610,5610,5610,0
20250408,194600,442773285,5610,5610,5610,5610,0
20250408,194500,442773285,5610,5610,5610,5610,0
20250408,194400,442773285,5610,5610,5610,5610,0
20250408,194300,442773285,5610,5610,5610,5610,0
20250408,194200,442773285,5610,5610,5610,5610,0
20250408,194100,442773285,5610,5610,5610,5610,0
20250408,194000,442773285,5610,5610,5610,5610,0
20250408,193900,442773285,5610,5610,5610,5610,0
20250408,193800,442773285,5610,5610,5610,5610,0
20250408,193700,442773285,5610,5610,5610,5610,0
20250408,193600,442773285,5610,5610,5610,5610,0
20250408,193500,442773285,5610,5610,5610,5610,0
20250408,193400,442773285,5610,5610,5610,5610,0
20250408,193300,442773285,5610,5610,5610,5610,0
20250408,193200,442773285,5610,5610,5610,5610,0
20250408,193100,442773285,5610,5610,5610,5610,0
20250408,193000,442773285,5610,5610,5610,5610,0
20250408,192900,442773285,5610,5610,5610,5610,0
20250408,192800,442773285,5610,5610,5610,5610,0
20250408,192700,442773285,5610,5610,5610,5610,0
20250408,192600,442773285,5610,5610,5610,5610,0
20250408,192500,442773285,5610,5610,5610,5610,0
20250408,192400,442773285,5610,5610,5610,5610,0
20250408,192300,442773285,5610,5610,5610,5610,0
20250408,192200,442773285,5610,5610,5610,5610,0
20250408,192100,442773285,5610,5610,5610,5610,0
20250408,192000,442773285,5610,5610,5610,5610,611
20250408,191900,442773285,5610,5610,5610,5610,0
20250408,191800,442773285,5610,5610,5610,5610,0
20250408,191700,442773285,5610,5610,5610,5610,0
20250408,191600,442773285,5610,5610,5610,5610,0
20250408,191500,442773285,5610,5610,5610,5610,0
20250408,191400,442773285,5610,5610,5610,5610,0
20250408,191300,442773285,5610,5610,5610,5610,0
20250408,191200,442773285,5610,5610,5610,5610,0
20250408,191100,442773285,5610,5610,5610,5610,0
20250408,191000,442773285,5610,5610,5610,5610,0
20250408,190900,442773285,5610,5610,5610,5610,0
20250408,190800,442773285,5610,5610,5610,5610,0
20250408,190700,442773285,5610,5610,5610,5610,0
20250408,190600,442773285,5610,5610,5610,5610,0
20250408,190500,442773285,5610,5610,5610,5610,0
20250408,190400,442773285,5610,5610,5610,5610,0
20250408,190300,442773285,5610,5610,5610,5610,0
20250408,190200,442773285,5610,5610,5610,5610,0
20250408,190100,442773285,5610,5610,5610,5610,0
20250408,190000,442773285,5610,5610,5610,5610,0
20250408,185900,442773285,5610,5610,5610,5610,0
20250408,185800,442773285,5610,5610,5610,5610,0
20250408,185700,442773285,5610,5610,5610,5610,0
20250408,185600,442773285,5610,5610,5610,5610,0
20250408,185500,442773285,5610,5610,5610,5610,0
20250408,185400,442773285,5610,5610,5610,5610,0
20250408,185300,442773285,5610,5610,5610,5610,0
20250408,185200,442773285,5610,5610,5610,5610,0
20250408,185100,442773285,5610,5610,5610,5610,0
20250408,185000,442773285,5610,5610,5610,5610,611
20250408,184900,442773285,5610,5610,5610,5610,0
20250408,184800,442773285,5610,5610,5610,5610,0
20250408,184700,442773285,5610,5610,5610,5610,0
20250408,184600,442773285,5610,5610,5610,5610,0
20250408,184500,442773285,5610,5610,5610,5610,0
20250408,184400,442773285,5610,5610,5610,5610,0
20250408,184300,442773285,5610,5610,5610,5610,0
20250408,184200,442773285,5610,5610,5610,5610,0
20250408,184100,442773285,5610,5610,5610,5610,0
20250408,184000,442773285,5610,5610,5610,5610,0
20250408,183900,442773285,5610,5610,5610,5610,0
20250408,183800,442773285,5610,5610,5610,5610,0
20250408,183700,442773285,5610,5610,5610,5610,0
20250408,183600,442773285,5610,5610,5610,5610,0
20250408,183500,442773285,5610,5610,5610,5610,0
20250408,183400,442773285,5610,5610,5610,5610,0
20250408,183300,442773285,5610,5610,5610,5610,0
20250408,183200,442773285,5610,5610,5610,5610,0
20250408,183100,442773285,5610,5610,5610,5610,0
20250408,183000,442773285,5610,5610,5610,5610,0
20250408,182900,442773285,5610,5610,5610,5610,0
20250408,182800,442773285,5610,5610,5610,5610,0
20250408,182700,442773285,5610,5610,5610,5610,0
20250408,182600,442773285,5610,5610,5610,5610,0
20250408,182500,442773285,5610,5610,5610,5610,0
20250408,182400,442773285,5610,5610,5610,5610,0
20250408,182300,442773285,5610,5610,5610,5610,0
20250408,182200,442773285,5610,5610,5610,5610,0
20250408,182100,442773285,5610,5610,5610,5610,0
20250408,182000,442773285,5610,5610,5610,5610,611
20250408,181900,442773285,5610,5610,5610,5610,0
20250408,181800,442773285,5610,5610,5610,5610,0
20250408,181700,442773285,5610,5610,5610,5610,0
20250408,181600,442773285,5610,5610,5610,5610,0
20250408,181500,442773285,5610,5610,5610,5610,0
20250408,181400,442773285,5610,5610,5610,5610,0
20250408,181300,442773285,5610,5610,5610,5610,0
20250408,181200,442773285,5610,5610,5610,5610,0
20250408,181100,442773285,5610,5610,5610,5610,0
20250408,181000,442773285,5610,5610,5610,5610,0
20250408,180900,442773285,5610,5610,5610,5610,0
20250408,180800,442773285,5610,5610,5610,5610,0
20250408,180700,442773285,5610,5610,5610,5610,0
20250408,180600,442773285,5610,5610,5610,5610,0
20250408,180500,442773285,5610,5610,5610,5610,0
20250408,180400,442773285,5610,5610,5610,5610,0
20250408,180300,442773285,5610,5610,5610,5610,0
20250408,180200,442773285,5610,5610,5610,5610,0
20250408,180100,442773285,5610,5610,5610,5610,0
20250408,180000,442773285,5610,5610,5610,5610,0
20250408,175900,442773285,5610,5610,5610,5610,0
20250408,175800,442773285,5610,5610,5610,5610,0
20250408,175700,442773285,5610,5610,5610,5610,0
20250408,175600,442773285,5610,5610,5610,5610,0
20250408,175500,442773285,5610,5610,5610,5610,0
20250408,175400,442773285,5610,5610,5610,5610,0
20250408,175300,442773285,5610,5610,5610,5610,0
20250408,175200,442773285,5610,5610,5610,5610,0
20250408,175100,442773285,5610,5610,5610,5610,0
20250408,175000,442773285,5610,5610,5610,5610,611
20250408,174900,442773285,5610,5610,5610,5610,0
20250408,174800,442773285,5610,5610,5610,5610,0
20250408,174700,442773285,5610,5610,5610,5610,0
20250408,174600,442773285,5610,5610,5610,5610,0
20250408,174500,442773285,5610,5610,5610,5610,0
20250408,174400,442773285,5610,5610,5610,5610,0
20250408,174300,442773285,5610,5610,5610,5610,0
20250408,174200,442773285,5610,5610,5610,5610,0
20250408,174100,442773285,5610,5610,5610,5610,0
20250408,174000,442773285,5610,5610,5610,5610,0
20250408,173900,442773285,5610,5610,5610,5610,0
20250408,173800,442773285,5610,5610,5610,5610,0
20250408,173700,442773285,5610,5610,5610,5610,0
20250408,173600,442773285,5610,5610,5610,5610,0
20250408,173500,442773285,5610,5610,5610,5610,0
20250408,173400,442773285,5610,5610,5610,5610,0
20250408,173300,442773285,5610,5610,5610,5610,0
20250408,173200,442773285,5610,5610,5610,5610,0
20250408,173100,442773285,5610,5610,5610,5610,0
20250408,173000,442773285,5610,5610,5610,5610,0
20250408,172900,442773285,5610,5610,5610,5610,0
20250408,172800,442773285,5610,5610,5610,5610,0
20250408,172700,442773285,5610,5610,5610,5610,0
20250408,172600,442773285,5610,5610,5610,5610,0
20250408,172500,442773285,5610,5610,5610,5610,0
20250408,172400,442773285,5610,5610,5610,5610,0
20250408,172300,442773285,5610,5610,5610,5610,0
20250408,172200,442773285,5610,5610,5610,5610,0
20250408,172100,442773285,5610,5610,5610,5610,0
20250408,172000,442773285,5610,5610,5610,5610,611
20250408,171900,442773285,5610,5610,5610,5610,0
20250408,171800,442773285,5610,5610,5610,5610,0
20250408,171700,442773285,5610,5610,5610,5610,0
20250408,171600,442773285,5610,5610,5610,5610,0
20250408,171500,442773285,5610,5610,5610,5610,0
20250408,171400,442773285,5610,5610,5610,5610,0
20250408,171300,442773285,5610,5610,5610,5610,0
20250408,171200,442773285,5610,5610,5610,5610,0
20250408,171100,442773285,5610,5610,5610,5610,0
20250408,171000,442773285,5610,5610,5610,5610,0
20250408,170900,442773285,5610,5610,5610,5610,0
20250408,170800,442773285,5610,5610,5610,5610,0
20250408,170700,442773285,5610,5610,5610,5610,0
20250408,170600,442773285,5610,5610,5610,5610,0
20250408,170500,442773285,5610,5610,5610,5610,0
20250408,170400,442773285,5610,5610,5610,5610,0
20250408,170300,442773285,5610,5610,5610,5610,0
20250408,170200,442773285,5610,5610,5610,5610,0
20250408,170100,442773285,5610,5610,5610,5610,0
20250408,170000,442773285,5610,5610,5610,5610,0
20250408,165900,442773285,5610,5610,5610,5610,0
20250408,165800,442773285,5610,5610,5610,5610,0
20250408,165700,442773285,5610,5610,5610,5610,0
20250408,165600,442773285,5610,5610,5610,5610,0
20250408,165500,442773285,5610,5610,5610,5610,0
20250408,165400,442773285,5610,5610,5610,5610,0
20250408,165300,442773285,5610,5610,5610,5610,0
20250408,165200,442773285,5610,5610,5610,5610,0
20250408,165100,442773285,5610,5610,5610,5610,0
20250408,165000,442773285,5610,5610,5610,5610,611
20250408,164900,442773285,5610,5610,5610,5610,0
20250408,164800,442773285,5610,5610,5610,5610,0
20250408,164700,442773285,5610,5610,5610,5610,0
20250408,164600,442773285,5610,5610,5610,5610,0
20250408,164500,442773285,5610,5610,5610,5610,0
20250408,164400,442773285,5610,5610,5610,5610,0
20250408,164300,442773285,5610,5610,5610,5610,0
20250408,164200,442773285,5610,5610,5610,5610,0
20250408,164100,442773285,5610,5610,5610,5610,0
20250408,164000,442773285,5610,5610,5610,5610,0
20250408,163900,442773285,5610,5610,5610,5610,0
20250408,163800,442773285,5610,5610,5610,5610,0
20250408,163700,442773285,5610,5610,5610,5610,0
20250408,163600,442773285,5610,5610,5610,5610,0
20250408,163500,442773285,5610,5610,5610,5610,0
20250408,163400,442773285,5610,5610,5610,5610,0
20250408,163300,442773285,5610,5610,5610,5610,0
20250408,163200,442773285,5610,5610,5610,5610,0
20250408,163100,442773285,5610,5610,5610,5610,0
20250408,163000,442773285,5610,5610,5610,5610,0
20250408,162900,442773285,5610,5610,5610,5610,0
20250408,162800,442773285,5610,5610,5610,5610,0
20250408,162700,442773285,5610,5610,5610,5610,0
20250408,162600,442773285,5610,5610,5610,5610,0
20250408,162500,442773285,5610,5610,5610,5610,0
20250408,162400,442773285,5610,5610,5610,5610,0
20250408,162300,442773285,5610,5610,5610,5610,0
20250408,162200,442773285,5610,5610,5610,5610,0
20250408,162100,442773285,5610,5610,5610,5610,0
20250408,162000,442773285,5610,5610,5610,5610,611
20250408,161900,442773285,5610,5610,5610,5610,0
20250408,161800,442773285,5610,5610,5610,5610,0
20250408,161700,442773285,5610,5610,5610,5610,0
20250408,161600,442773285,5610,5610,5610,5610,0
20250408,161500,442773285,5610,5610,5610,5610,0
20250408,161400,442773285,5610,5610,5610,5610,0
20250408,161300,442773285,5610,5610,5610,5610,0
20250408,161200,442773285,5610,5610,5610,5610,0
20250408,161100,442773285,5610,5610,5610,5610,0
20250408,161000,442773285,5610,5610,5610,5610,0
20250408,160900,442773285,5610,5610,5610,5610,0
20250408,160800,442773285,5610,5610,5610,5610,0
20250408,160700,442773285,5610,5610,5610,5610,0
20250408,160600,442773285,5610,5610,5610,5610,0
20250408,160500,442773285,5610,5610,5610,5610,0
20250408,160400,442773285,5610,5610,5610,5610,0
20250408,160300,442773285,5610,5610,5610,5610,0
20250408,160200,442773285,5610,5610,5610,5610,0
20250408,160100,442773285,5610,5610,5610,5610,0
20250408,160000,442773285,5610,5610,5610,5610,0
20250408,155900,442773285,5610,5610,5610,5610,0
20250408,155800,442773285,5610,5610,5610,5610,0
20250408,155700,442773285,5610,5610,5610,5610,0
20250408,155600,442773285,5610,5610,5610,5610,0
20250408,155500,442773285,5610,5610,5610,5610,0
20250408,155400,442773285,5610,5610,5610,5610,0
20250408,155300,442773285,5610,5610,5610,5610,0
20250408,155200,442773285,5610,5610,5610,5610,0
20250408,155100,442773285,5610,5610,5610,5610,0
20250408,155000,442773285,5610,5610,5610,5610,611
20250408,154900,442773285,5610,5610,5610,5610,0
20250408,154800,442773285,5610,5610,5610,5610,0
20250408,154700,442773285,5610,5610,5610,5610,0
20250408,154600,442773285,5610,5610,5610,5610,0
20250408,154500,442773285,5610,5610,5610,5610,0
20250408,154400,442773285,5610,5610,5610,5610,0
20250408,154300,442773285,5610,5610,5610,5610,0
20250408,154200,442773285,5610,5610,5610,5610,0
20250408,154100,442773285,5610,5610,5610,5610,0
20250408,154000,442773285,5610,5610,5610,5610,0
20250408,153900,442773285,5610,5610,5610,5610,0
20250408,153800,442773285,5610,5610,5610,5610,0
20250408,153700,442773285,5610,5610,5610,5610,0
20250408,153600,442773285,5610,5610,5610,5610,0
20250408,153500,442773285,5610,5610,5610,5610,0
20250408,153400,442773285,5610,5610,5610,5610,0
20250408,153300,442773285,5610,5610,5610,5610,0
20250408,153200,442773285,5610,5610,5610,5610,0
20250408,153100,442773285,5610,5610,5610,5610,0
20250408,153000,442773285,5610,5610,5610,5610,611
20250408,152900,439345575,5590,5590,5590,5590,0
20250408,152800,439345575,5590,5590,5590,5590,0
20250408,152700,439345575,5590,5590,5590,5590,0
20250408,152600,439345575,5590,5590,5590,5590,0
20250408,152500,439345575,5590,5590,5590,5590,0
20250408,152400,439345575,5590,5590,5590,5590,0
20250408,152300,439345575,5590,5590,5590,5590,0
20250408,152200,439345575,5590,5590,5590,5590,0
20250408,152100,439345575,5590,5590,5590,5590,0
20250408,152000,439345575,5590,5590,5590,5590,0
20250408,151900,439345575,5590,5590,5590,5590,59
20250408,151800,439015765,5590,5550,5590,5550,1668
20250408,151700,429749165,5530,5550,5570,5530,139
20250408,151600,428979015,5540,5540,5540,5540,25
20250408,151500,428840515,5540,5540,5540,5540,14
20250408,151400,428762955,5550,5550,5550,5550,0
20250408,151300,428762955,5550,5550,5550,5540,69
20250408,151200,428380315,5550,5550,5570,5550,853
20250408,151100,423638575,5560,5550,5560,5550,42
20250408,151000,423405465,5560,5560,5560,5560,237
20250408,150900,422087745,5550,5560,5560,5550,344
20250408,150800,420178475,5590,5590,5590,5590,0
20250408,150700,420178475,5590,5550,5590,5550,395
20250408,150600,417984465,5600,5600,5600,5600,0
20250408,150500,417984465,5600,5600,5600,5600,0
20250408,150400,417984465,5600,5600,5600,5600,0
20250408,150300,417984465,5600,5600,5600,5600,0
20250408,150200,417984465,5600,5560,5600,5560,390
20250408,150100,415812005,5550,5550,5550,5550,1
20250408,150000,415806455,5550,5550,5550,5550,0
20250408,145900,415806455,5550,5550,5550,5550,14
20250408,145800,415728755,5550,5550,5550,5550,0
20250408,145700,415728755,5550,5560,5560,5550,277
20250408,145600,414189165,5560,5540,5580,5530,2257
20250408,145500,401638195,5550,5550,5550,5550,819
20250408,145400,397092745,5560,5560,5560,5560,240
20250408,145300,395758345,5560,5560,5560,5560,150
20250408,145200,394924345,5580,5570,5580,5570,677
20250408,145100,391151455,5570,5560,5570,5560,107
20250408,145000,390556465,5560,5560,5560,5560,16
20250408,144900,390467505,5560,5560,5560,5560,146
20250408,144800,389655745,5570,5560,5570,5560,103
20250408,144700,389083035,5560,5560,5560,5560,0
20250408,144600,389083035,5560,5560,5560,5560,5
20250408,144500,389055235,5560,5580,5580,5560,527
20250408,144400,386116275,5590,5590,5590,5590,0
20250408,144300,386116275,5590,5590,5590,5590,0
20250408,144200,386116275,5590,5590,5590,5590,20
20250408,144100,386004475,5580,5580,5580,5580,0
20250408,144000,386004475,5580,5580,5580,5580,0
20250408,143900,386004475,5580,5580,5580,5580,0
20250408,143800,386004475,5580,5580,5580,5580,0
20250408,143700,386004475,5580,5580,5580,5580,1000
20250408,143600,380424475,5580,5580,5580,5580,2362
20250408,143500,367244515,5580,5580,5580,5580,0
20250408,143400,367244515,5580,5580,5580,5580,5
20250408,143300,367216615,5580,5580,5580,5580,0
20250408,143200,367216615,5580,5580,5580,5580,200
20250408,143100,366100615,5580,5580,5580,5580,8
20250408,143000,366055975,5560,5560,5560,5560,0
20250408,142900,366055975,5560,5580,5580,5560,780
20250408,142800,361704085,5600,5600,5600,5600,0
20250408,142700,361704085,5600,5600,5600,5600,0
20250408,142600,361704085,5600,5600,5600,5600,0
20250408,142500,361704085,5600,5600,5600,5600,7
20250408,142400,361664885,5580,5580,5580,5580,0
20250408,142300,361664885,5580,5580,5580,5580,0
20250408,142200,361664885,5580,5580,5580,5580,0
20250408,142100,361664885,5580,5580,5580,5580,122
20250408,142000,360984125,5590,5590,5590,5590,22
20250408,141900,360861145,5590,5590,5590,5590,82
20250408,141800,360402765,5590,5590,5590,5590,13
20250408,141700,360330095,5590,5600,5600,5590,65
20250408,141600,359966695,5590,5590,5590,5590,0
20250408,141500,359966695,5590,5590,5590,5590,20
20250408,141400,359854895,5590,5590,5590,5590,0
20250408,141300,359854895,5590,5590,5590,5590,521
20250408,141200,356942505,5590,5590,5590,5590,194
20250408,141100,355858045,5590,5590,5590,5590,20
20250408,141000,355746245,5600,5600,5600,5600,22
20250408,140900,355623045,5590,5590,5590,5590,26
20250408,140800,355477705,5590,5590,5590,5590,20
20250408,140700,355365905,5590,5590,5590,5590,0
20250408,140600,355365905,5590,5590,5590,5590,0
20250408,140500,355365905,5590,5590,5590,5590,2
20250408,140400,355354725,5580,5580,5580,5580,99
20250408,140300,354802305,5590,5590,5590,5590,1
20250408,140200,354796715,5590,5590,5590,5590,0
20250408,140100,354796715,5590,5590,5590,5590,0
20250408,140000,354796715,5590,5590,5590,5590,0
20250408,135900,354796715,5590,5590,5590,5590,0
20250408,135800,354796715,5590,5590,5590,5590,0
20250408,135700,354796715,5590,5585,5590,5585,3
20250408,135600,354779950,5580,5580,5580,5580,0
20250408,135500,354779950,5580,5580,5580,5580,0
20250408,135400,354779950,5580,5580,5580,5580,0
20250408,135300,354779950,5580,5580,5580,5580,0
20250408,135200,354779950,5580,5580,5580,5580,1
20250408,135100,354774370,5580,5580,5580,5580,0
20250408,135000,354774370,5580,5580,5580,5580,0
20250408,134900,354774370,5580,5580,5580,5580,0
20250408,134800,354774370,5580,5580,5580,5580,0
20250408,134700,354774370,5580,5580,5580,5580,257
20250408,134600,353340310,5580,5580,5580,5580,200
20250408,134500,352224310,5580,5580,5580,5580,0
20250408,134400,352224310,5580,5590,5590,5580,290
20250408,134300,350605960,5600,5600,5600,5600,0
20250408,134200,350605960,5600,5600,5600,5600,0
20250408,134100,350605960,5600,5600,5600,5600,0
20250408,134000,350605960,5600,5600,5600,5600,1
20250408,133900,350600360,5600,5600,5600,5600,686
20250408,133800,346758760,5610,5610,5610,5610,0
20250408,133700,346758760,5610,5610,5610,5610,5
20250408,133600,346730710,5610,5610,5610,5610,11
20250408,133500,346669000,5610,5610,5620,5600,456
20250408,133400,344112330,5610,5610,5610,5610,49
20250408,133300,343837440,5615,5615,5615,5615,50
20250408,133200,343556690,5620,5620,5620,5620,0
20250408,133100,343556690,5620,5620,5620,5620,45
20250408,133000,343303790,5620,5620,5620,5620,7
20250408,132900,343264450,5620,5620,5620,5620,44
20250408,132800,343017170,5610,5610,5610,5610,100
20250408,132700,342456170,5620,5620,5620,5620,0
20250408,132600,342456170,5620,5620,5620,5620,0
20250408,132500,342456170,5620,5620,5620,5620,10
20250408,132400,342399970,5610,5610,5610,5610,0
20250408,132300,342399970,5610,5610,5610,5610,0
20250408,132200,342399970,5610,5610,5610,5610,0
20250408,132100,342399970,5610,5620,5620,5610,1057
20250408,132000,336470190,5620,5620,5620,5620,0
20250408,131900,336470190,5620,5620,5620,5620,50
20250408,131800,336189190,5620,5620,5620,5620,299
20250408,131700,334508810,5620,5620,5620,5620,0
20250408,131600,334508810,5620,5620,5620,5620,1
20250408,131500,334503190,5620,5620,5620,5620,1269
20250408,131400,327371410,5620,5620,5620,5620,5
20250408,131300,327343310,5610,5610,5610,5610,0
20250408,131200,327343310,5610,5610,5610,5610,0
20250408,131100,327343310,5610,5610,5610,5610,558
20250408,131000,324212930,5600,5600,5600,5600,0
20250408,130900,324212930,5600,5600,5600,5600,0
20250408,130800,324212930,5600,5600,5600,5600,1
20250408,130700,324207330,5600,5610,5610,5600,349
20250408,130600,322252830,5610,5610,5610,5610,0
20250408,130500,322252830,5610,5610,5610,5610,50
20250408,130400,321972330,5610,5610,5610,5610,0
20250408,130300,321972330,5610,5610,5610,5610,0
20250408,130200,321972330,5610,5610,5610,5610,6
20250408,130100,321938670,5610,5610,5610,5610,11
20250408,130000,321876960,5620,5610,5620,5610,43
20250408,125900,321635630,5610,5610,5610,5610,151
20250408,125800,320788520,5620,5620,5620,5620,0
20250408,125700,320788520,5620,5620,5620,5620,2
20250408,125600,320777280,5600,5600,5600,5600,0
20250408,125500,320777280,5600,5610,5610,5600,22
20250408,125400,320654030,5610,5610,5610,5610,0
20250408,125300,320654030,5610,5610,5610,5610,0
20250408,125200,320654030,5610,5620,5620,5600,150
20250408,125100,319812530,5610,5610,5610,5610,0
20250408,125000,319812530,5610,5630,5630,5610,1284
20250408,124900,312596260,5630,5630,5630,5630,6
20250408,124800,312562480,5630,5630,5630,5630,8
20250408,124700,312517440,5630,5630,5630,5630,382
20250408,124600,310366780,5630,5630,5630,5630,0
20250408,124500,310366780,5630,5640,5640,5630,992
20250408,124400,304772710,5640,5640,5640,5640,0
20250408,124300,304772710,5640,5640,5640,5640,0
20250408,124200,304772710,5640,5640,5640,5640,21
20250408,124100,304654270,5650,5650,5650,5650,0
20250408,124000,304654270,5650,5650,5650,5650,16
20250408,123900,304563870,5640,5640,5640,5640,0
20250408,123800,304563870,5640,5640,5640,5640,90
20250408,123700,304056270,5650,5650,5650,5650,5
20250408,123600,304028020,5650,5650,5650,5650,0
20250408,123500,304028020,5650,5650,5650,5650,50
20250408,123400,303745520,5650,5650,5650,5650,30
20250408,123300,303576020,5650,5660,5660,5650,206
20250408,123200,302412050,5660,5660,5660,5660,11
20250408,123100,302349790,5660,5660,5660,5660,53
20250408,123000,302049810,5660,5660,5660,5660,5
20250408,122900,302021510,5670,5670,5670,5670,20
20250408,122800,301908110,5670,5670,5670,5670,4
20250408,122700,301885430,5670,5670,5670,5670,0
20250408,122600,301885430,5670,5670,5670,5670,22
20250408,122500,301760690,5660,5680,5680,5660,1065
20250408,122400,295721510,5680,5680,5680,5680,0
20250408,122300,295721510,5680,5680,5680,5680,0
20250408,122200,295721510,5680,5680,5680,5680,0
20250408,122100,295721510,5680,5680,5680,5680,0
20250408,122000,295721510,5680,5680,5680,5680,0
20250408,121900,295721510,5680,5680,5680,5680,0
20250408,121800,295721510,5680,5680,5680,5680,0
20250408,121700,295721510,5680,5680,5680,5680,63
20250408,121600,295363670,5680,5680,5680,5680,0
20250408,121500,295363670,5680,5680,5680,5680,130
20250408,121400,294625270,5680,5680,5680,5670,433
20250408,121300,292166110,5690,5690,5690,5690,0
20250408,121200,292166110,5690,5690,5690,5690,0
20250408,121100,292166110,5690,5690,5690,5690,0
20250408,121000,292166110,5690,5690,5690,5690,0
20250408,120900,292166110,5690,5690,5690,5690,51
20250408,120800,291875920,5690,5690,5690,5690,6
20250408,120700,291841780,5690,5690,5690,5690,55
20250408,120600,291528830,5690,5710,5710,5690,158
20250408,120500,290629090,5710,5700,5710,5700,7
20250408,120400,290589180,5700,5700,5700,5700,27
20250408,120300,290435280,5700,5700,5700,5700,26
20250408,120200,290287080,5690,5690,5690,5690,0
20250408,120100,290287080,5690,5690,5690,5690,0
20250408,120000,290287080,5690,5690,5690,5690,18
20250408,115900,290184660,5700,5700,5700,5700,0
20250408,115800,290184660,5700,5700,5700,5700,158
20250408,115700,289284060,5700,5700,5700,5700,7
20250408,115600,289244160,5690,5690,5690,5690,2
20250408,115500,289232780,5690,5700,5700,5690,336
20250408,115400,287317690,5710,5710,5710,5710,0
20250408,115300,287317690,5710,5710,5710,5710,77
20250408,115200,286878020,5700,5720,5720,5700,396
20250408,115100,284616900,5710,5710,5710,5710,53
20250408,115000,284314270,5730,5730,5730,5730,1
20250408,114900,284308540,5720,5720,5720,5720,0
20250408,114800,284308540,5720,5720,5720,5720,0
20250408,114700,284308540,5720,5720,5720,5720,0
20250408,114600,284308540,5720,5720,5720,5720,0
20250408,114500,284308540,5720,5720,5720,5720,0
20250408,114400,284308540,5720,5720,5720,5720,4
20250408,114300,284285660,5720,5720,5720,5720,9
20250408,114200,284234180,5720,5720,5720,5720,130
20250408,114100,283490580,5710,5710,5710,5710,3
20250408,114000,283473450,5720,5710,5720,5710,147
20250408,113900,282632660,5710,5720,5720,5710,574
20250408,113800,279355020,5720,5720,5720,5720,1
20250408,113700,279349300,5710,5710,5710,5710,0
20250408,113600,279349300,5710,5710,5710,5710,1
20250408,113500,279343590,5710,5710,5710,5710,66
20250408,113400,278966730,5730,5730,5730,5730,0
20250408,113300,278966730,5730,5730,5730,5730,0
20250408,113200,278966730,5730,5730,5730,5730,0
20250408,113100,278966730,5730,5730,5730,5730,0
20250408,113000,278966730,5730,5730,5730,5730,0
20250408,112900,278966730,5730,5730,5730,5730,2
20250408,112800,278955270,5720,5720,5720,5720,0
20250408,112700,278955270,5720,5720,5720,5720,0
20250408,112600,278955270,5720,5720,5720,5720,0
20250408,112500,278955270,5720,5720,5720,5720,0
20250408,112400,278955270,5720,5720,5720,5720,0
20250408,112300,278955270,5720,5720,5720,5720,1
20250408,112200,278949550,5720,5720,5720,5720,152
20250408,112100,278080110,5720,5720,5720,5720,0
20250408,112000,278080110,5720,5720,5720,5720,20
20250408,111900,277965710,5700,5700,5700,5700,0
20250408,111800,277965710,5700,5700,5700,5700,335
20250408,111700,276056210,5700,5700,5700,5700,734
20250408,111600,271872410,5700,5700,5700,5700,0
20250408,111500,271872410,5700,5700,5700,5690,54
20250408,111400,271565100,5700,5700,5700,5700,51
20250408,111300,271274400,5690,5690,5690,5690,0
20250408,111200,271274400,5690,5690,5690,5690,0
20250408,111100,271274400,5690,5700,5700,5690,669
20250408,111000,267467770,5690,5690,5690,5690,0
20250408,110900,267467770,5690,5690,5690,5690,0
20250408,110800,267467770,5690,5690,5690,5690,0
20250408,110700,267467770,5690,5690,5690,5690,0
20250408,110600,267467770,5690,5690,5690,5690,0
20250408,110500,267467770,5690,5700,5700,5690,180
20250408,110400,266443370,5700,5700,5700,5700,0
20250408,110300,266443370,5700,5700,5700,5700,0
20250408,110200,266443370,5700,5700,5700,5700,0
20250408,110100,266443370,5700,5700,5700,5700,0
20250408,110000,266443370,5700,5700,5700,5700,0
20250408,105900,266443370,5700,5700,5700,5700,0
20250408,105800,266443370,5700,5700,5700,5700,32
20250408,105700,266260970,5700,5700,5700,5700,0
20250408,105600,266260970,5700,5700,5700,5700,0
20250408,105500,266260970,5700,5710,5710,5700,497
20250408,105400,263428020,5720,5720,5720,5720,0
20250408,105300,263428020,5720,5720,5720,5720,0
20250408,105200,263428020,5720,5720,5720,5720,0
20250408,105100,263428020,5720,5710,5720,5710,450
20250408,105000,260854670,5700,5700,5700,5700,3
20250408,104900,260837570,5700,5700,5700,5700,50
20250408,104800,260552570,5700,5700,5700,5700,25
20250408,104700,260410070,5700,5700,5700,5700,0
20250408,104600,260410070,5700,5700,5700,5700,0
20250408,104500,260410070,5700,5700,5710,5700,226
20250408,104400,259121300,5700,5700,5700,5700,145
20250408,104300,258294800,5700,5700,5700,5700,120
20250408,104200,257610800,5700,5700,5700,5700,0
20250408,104100,257610800,5700,5700,5700,5700,9
20250408,104000,257559500,5700,5700,5700,5700,0
20250408,103900,257559500,5700,5700,5700,5700,1
20250408,103800,257553800,5680,5680,5680,5680,1
20250408,103700,257548120,5680,5680,5680,5680,0
20250408,103600,257548120,5680,5680,5680,5680,167
20250408,103500,256599560,5690,5690,5690,5690,395
20250408,103400,254352010,5700,5700,5700,5700,3
20250408,103300,254334910,5700,5700,5700,5700,0
20250408,103200,254334910,5700,5690,5700,5680,35
20250408,103100,254135890,5710,5710,5710,5710,0
20250408,103000,254135890,5710,5720,5720,5710,383
20250408,102900,251948940,5740,5740,5740,5740,0
20250408,102800,251948940,5740,5740,5740,5740,0
20250408,102700,251948940,5740,5740,5740,5730,2037
20250408,102600,240256570,5740,5730,5740,5730,1292
20250408,102500,232844240,5730,5730,5730,5730,0
20250408,102400,232844240,5730,5730,5730,5730,2
20250408,102300,232832780,5730,5730,5730,5730,0
20250408,102200,232832780,5730,5730,5730,5730,115
20250408,102100,232173830,5700,5720,5720,5700,4
20250408,102000,232150970,5720,5710,5720,5710,674
20250408,101900,228296540,5700,5700,5700,5700,0
20250408,101800,228296540,5700,5700,5700,5700,143
20250408,101700,227481440,5690,5690,5690,5690,0
20250408,101600,227481440,5690,5690,5690,5690,0
20250408,101500,227481440,5690,5690,5690,5690,2
20250408,101400,227470060,5700,5700,5700,5700,0
20250408,101300,227470060,5700,5700,5700,5700,0
20250408,101200,227470060,5700,5700,5700,5700,0
20250408,101100,227470060,5700,5700,5700,5700,0
20250408,101000,227470060,5700,5690,5700,5690,2
20250408,100900,227458670,5700,5690,5700,5690,8
20250408,100800,227413090,5700,5700,5700,5700,1
20250408,100700,227407390,5680,5680,5680,5680,0
20250408,100600,227407390,5680,5700,5700,5680,946
20250408,100500,222025130,5700,5690,5700,5690,431
20250408,100400,219572430,5690,5690,5690,5690,295
20250408,100300,217893880,5700,5700,5700,5700,17
20250408,100200,217796980,5710,5710,5710,5710,3
20250408,100100,217779850,5690,5690,5690,5690,0
20250408,100000,217779850,5690,5690,5710,5690,534
20250408,095900,214740600,5680,5680,5680,5680,129
20250408,095800,214007880,5680,5680,5680,5680,34
20250408,095700,213814760,5680,5690,5690,5680,106
20250408,095600,213211710,5690,5690,5690,5690,0
20250408,095500,213211710,5690,5680,5690,5680,38
20250408,095400,212995670,5680,5680,5680,5680,18
20250408,095300,212893430,5690,5690,5690,5690,11
20250408,095200,212830840,5680,5710,5710,5680,77
20250408,095100,212393450,5710,5710,5710,5710,0
20250408,095000,212393450,5710,5710,5710,5710,0
20250408,094900,212393450,5710,5710,5710,5710,0
20250408,094800,212393450,5710,5710,5710,5710,0
20250408,094700,212393450,5710,5670,5710,5670,1643
20250408,094600,203025590,5680,5710,5710,5670,4217
20250408,094500,179045980,5730,5730,5730,5730,1
20250408,094400,179040250,5730,5730,5730,5710,100
20250408,094300,178468200,5730,5740,5740,5730,281
20250408,094200,176858020,5730,5730,5730,5730,0
20250408,094100,176858020,5730,5710,5740,5710,499
20250408,094000,174007650,5710,5720,5730,5710,980
20250408,093900,168409720,5720,5720,5720,5720,25
20250408,093800,168266720,5730,5730,5730,5730,56
20250408,093700,167945840,5740,5740,5740,5740,0
20250408,093600,167945840,5740,5740,5750,5740,27
20250408,093500,167790850,5740,5740,5740,5740,22
20250408,093400,167664570,5750,5750,5750,5750,73
20250408,093300,167244820,5760,5770,5770,5760,209
20250408,093200,166039780,5770,5770,5770,5770,182
20250408,093100,164989640,5770,5780,5780,5770,268
20250408,093000,163442110,5810,5810,5810,5810,0
20250408,092900,163442110,5810,5810,5810,5810,0
20250408,092800,163442110,5810,5810,5810,5810,0
20250408,092700,163442110,5810,5810,5810,5810,5
20250408,092600,163413060,5800,5800,5800,5800,0
20250408,092500,163413060,5800,5800,5800,5790,137
20250408,092400,162619230,5800,5820,5820,5800,84
20250408,092300,162131110,5820,5800,5830,5780,4236
20250408,092200,137594430,5810,5830,5840,5810,137
20250408,092100,136795470,5840,5840,5840,5840,0
20250408,092000,136795470,5840,5840,5840,5840,0
20250408,091900,136795470,5840,5820,5840,5820,572
20250408,091800,133465830,5840,5840,5840,5830,233
20250408,091700,132107390,5840,5850,5850,5840,11
20250408,091600,132043130,5850,5890,5890,5850,40
20250408,091500,131808930,5890,5880,5890,5870,876
20250408,091400,126657960,5850,5830,5850,5830,38
20250408,091300,126435690,5830,5870,5880,5830,411
20250408,091200,124029020,5880,5820,5880,5820,1135
20250408,091100,117396090,5820,5810,5820,5810,421
20250408,091000,114949910,5800,5820,5840,5800,1446
20250408,090900,106553170,5850,5820,5850,5820,158
20250408,090800,105631120,5820,5850,5870,5820,401
20250408,090700,103284910,5860,5820,5860,5810,745
20250408,090600,98947490,5830,5780,5840,5780,1668
20250408,090500,89257470,5780,5740,5780,5740,2425
20250408,090400,75272870,5740,5750,5780,5740,1349
20250408,090300,67501060,5750,5720,5770,5710,1909
20250408,090200,56532840,5710,5730,5740,5700,1073
20250408,090100,50405960,5740,5720,5770,5720,4255
20250408,090000,25943970,5720,5580,5780,5580,4552
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202000 442773285 5610 5610 5610 5610 611
3 20250408 201900 442773285 5610 5610 5610 5610 0
4 20250408 201800 442773285 5610 5610 5610 5610 0
5 20250408 201700 442773285 5610 5610 5610 5610 0
6 20250408 201600 442773285 5610 5610 5610 5610 0
7 20250408 201500 442773285 5610 5610 5610 5610 0
8 20250408 201400 442773285 5610 5610 5610 5610 0
9 20250408 201300 442773285 5610 5610 5610 5610 0
10 20250408 201200 442773285 5610 5610 5610 5610 0
11 20250408 201100 442773285 5610 5610 5610 5610 0
12 20250408 201000 442773285 5610 5610 5610 5610 0
13 20250408 200900 442773285 5610 5610 5610 5610 0
14 20250408 200800 442773285 5610 5610 5610 5610 0
15 20250408 200700 442773285 5610 5610 5610 5610 0
16 20250408 200600 442773285 5610 5610 5610 5610 0
17 20250408 200500 442773285 5610 5610 5610 5610 0
18 20250408 200400 442773285 5610 5610 5610 5610 0
19 20250408 200300 442773285 5610 5610 5610 5610 0
20 20250408 200200 442773285 5610 5610 5610 5610 0
21 20250408 200100 442773285 5610 5610 5610 5610 0
22 20250408 200000 442773285 5610 5610 5610 5610 0
23 20250408 195900 442773285 5610 5610 5610 5610 0
24 20250408 195800 442773285 5610 5610 5610 5610 0
25 20250408 195700 442773285 5610 5610 5610 5610 0
26 20250408 195600 442773285 5610 5610 5610 5610 0
27 20250408 195500 442773285 5610 5610 5610 5610 0
28 20250408 195400 442773285 5610 5610 5610 5610 0
29 20250408 195300 442773285 5610 5610 5610 5610 0
30 20250408 195200 442773285 5610 5610 5610 5610 0
31 20250408 195100 442773285 5610 5610 5610 5610 0
32 20250408 195000 442773285 5610 5610 5610 5610 611
33 20250408 194900 442773285 5610 5610 5610 5610 0
34 20250408 194800 442773285 5610 5610 5610 5610 0
35 20250408 194700 442773285 5610 5610 5610 5610 0
36 20250408 194600 442773285 5610 5610 5610 5610 0
37 20250408 194500 442773285 5610 5610 5610 5610 0
38 20250408 194400 442773285 5610 5610 5610 5610 0
39 20250408 194300 442773285 5610 5610 5610 5610 0
40 20250408 194200 442773285 5610 5610 5610 5610 0
41 20250408 194100 442773285 5610 5610 5610 5610 0
42 20250408 194000 442773285 5610 5610 5610 5610 0
43 20250408 193900 442773285 5610 5610 5610 5610 0
44 20250408 193800 442773285 5610 5610 5610 5610 0
45 20250408 193700 442773285 5610 5610 5610 5610 0
46 20250408 193600 442773285 5610 5610 5610 5610 0
47 20250408 193500 442773285 5610 5610 5610 5610 0
48 20250408 193400 442773285 5610 5610 5610 5610 0
49 20250408 193300 442773285 5610 5610 5610 5610 0
50 20250408 193200 442773285 5610 5610 5610 5610 0
51 20250408 193100 442773285 5610 5610 5610 5610 0
52 20250408 193000 442773285 5610 5610 5610 5610 0
53 20250408 192900 442773285 5610 5610 5610 5610 0
54 20250408 192800 442773285 5610 5610 5610 5610 0
55 20250408 192700 442773285 5610 5610 5610 5610 0
56 20250408 192600 442773285 5610 5610 5610 5610 0
57 20250408 192500 442773285 5610 5610 5610 5610 0
58 20250408 192400 442773285 5610 5610 5610 5610 0
59 20250408 192300 442773285 5610 5610 5610 5610 0
60 20250408 192200 442773285 5610 5610 5610 5610 0
61 20250408 192100 442773285 5610 5610 5610 5610 0
62 20250408 192000 442773285 5610 5610 5610 5610 611
63 20250408 191900 442773285 5610 5610 5610 5610 0
64 20250408 191800 442773285 5610 5610 5610 5610 0
65 20250408 191700 442773285 5610 5610 5610 5610 0
66 20250408 191600 442773285 5610 5610 5610 5610 0
67 20250408 191500 442773285 5610 5610 5610 5610 0
68 20250408 191400 442773285 5610 5610 5610 5610 0
69 20250408 191300 442773285 5610 5610 5610 5610 0
70 20250408 191200 442773285 5610 5610 5610 5610 0
71 20250408 191100 442773285 5610 5610 5610 5610 0
72 20250408 191000 442773285 5610 5610 5610 5610 0
73 20250408 190900 442773285 5610 5610 5610 5610 0
74 20250408 190800 442773285 5610 5610 5610 5610 0
75 20250408 190700 442773285 5610 5610 5610 5610 0
76 20250408 190600 442773285 5610 5610 5610 5610 0
77 20250408 190500 442773285 5610 5610 5610 5610 0
78 20250408 190400 442773285 5610 5610 5610 5610 0
79 20250408 190300 442773285 5610 5610 5610 5610 0
80 20250408 190200 442773285 5610 5610 5610 5610 0
81 20250408 190100 442773285 5610 5610 5610 5610 0
82 20250408 190000 442773285 5610 5610 5610 5610 0
83 20250408 185900 442773285 5610 5610 5610 5610 0
84 20250408 185800 442773285 5610 5610 5610 5610 0
85 20250408 185700 442773285 5610 5610 5610 5610 0
86 20250408 185600 442773285 5610 5610 5610 5610 0
87 20250408 185500 442773285 5610 5610 5610 5610 0
88 20250408 185400 442773285 5610 5610 5610 5610 0
89 20250408 185300 442773285 5610 5610 5610 5610 0
90 20250408 185200 442773285 5610 5610 5610 5610 0
91 20250408 185100 442773285 5610 5610 5610 5610 0
92 20250408 185000 442773285 5610 5610 5610 5610 611
93 20250408 184900 442773285 5610 5610 5610 5610 0
94 20250408 184800 442773285 5610 5610 5610 5610 0
95 20250408 184700 442773285 5610 5610 5610 5610 0
96 20250408 184600 442773285 5610 5610 5610 5610 0
97 20250408 184500 442773285 5610 5610 5610 5610 0
98 20250408 184400 442773285 5610 5610 5610 5610 0
99 20250408 184300 442773285 5610 5610 5610 5610 0
100 20250408 184200 442773285 5610 5610 5610 5610 0
101 20250408 184100 442773285 5610 5610 5610 5610 0
102 20250408 184000 442773285 5610 5610 5610 5610 0
103 20250408 183900 442773285 5610 5610 5610 5610 0
104 20250408 183800 442773285 5610 5610 5610 5610 0
105 20250408 183700 442773285 5610 5610 5610 5610 0
106 20250408 183600 442773285 5610 5610 5610 5610 0
107 20250408 183500 442773285 5610 5610 5610 5610 0
108 20250408 183400 442773285 5610 5610 5610 5610 0
109 20250408 183300 442773285 5610 5610 5610 5610 0
110 20250408 183200 442773285 5610 5610 5610 5610 0
111 20250408 183100 442773285 5610 5610 5610 5610 0
112 20250408 183000 442773285 5610 5610 5610 5610 0
113 20250408 182900 442773285 5610 5610 5610 5610 0
114 20250408 182800 442773285 5610 5610 5610 5610 0
115 20250408 182700 442773285 5610 5610 5610 5610 0
116 20250408 182600 442773285 5610 5610 5610 5610 0
117 20250408 182500 442773285 5610 5610 5610 5610 0
118 20250408 182400 442773285 5610 5610 5610 5610 0
119 20250408 182300 442773285 5610 5610 5610 5610 0
120 20250408 182200 442773285 5610 5610 5610 5610 0
121 20250408 182100 442773285 5610 5610 5610 5610 0
122 20250408 182000 442773285 5610 5610 5610 5610 611
123 20250408 181900 442773285 5610 5610 5610 5610 0
124 20250408 181800 442773285 5610 5610 5610 5610 0
125 20250408 181700 442773285 5610 5610 5610 5610 0
126 20250408 181600 442773285 5610 5610 5610 5610 0
127 20250408 181500 442773285 5610 5610 5610 5610 0
128 20250408 181400 442773285 5610 5610 5610 5610 0
129 20250408 181300 442773285 5610 5610 5610 5610 0
130 20250408 181200 442773285 5610 5610 5610 5610 0
131 20250408 181100 442773285 5610 5610 5610 5610 0
132 20250408 181000 442773285 5610 5610 5610 5610 0
133 20250408 180900 442773285 5610 5610 5610 5610 0
134 20250408 180800 442773285 5610 5610 5610 5610 0
135 20250408 180700 442773285 5610 5610 5610 5610 0
136 20250408 180600 442773285 5610 5610 5610 5610 0
137 20250408 180500 442773285 5610 5610 5610 5610 0
138 20250408 180400 442773285 5610 5610 5610 5610 0
139 20250408 180300 442773285 5610 5610 5610 5610 0
140 20250408 180200 442773285 5610 5610 5610 5610 0
141 20250408 180100 442773285 5610 5610 5610 5610 0
142 20250408 180000 442773285 5610 5610 5610 5610 0
143 20250408 175900 442773285 5610 5610 5610 5610 0
144 20250408 175800 442773285 5610 5610 5610 5610 0
145 20250408 175700 442773285 5610 5610 5610 5610 0
146 20250408 175600 442773285 5610 5610 5610 5610 0
147 20250408 175500 442773285 5610 5610 5610 5610 0
148 20250408 175400 442773285 5610 5610 5610 5610 0
149 20250408 175300 442773285 5610 5610 5610 5610 0
150 20250408 175200 442773285 5610 5610 5610 5610 0
151 20250408 175100 442773285 5610 5610 5610 5610 0
152 20250408 175000 442773285 5610 5610 5610 5610 611
153 20250408 174900 442773285 5610 5610 5610 5610 0
154 20250408 174800 442773285 5610 5610 5610 5610 0
155 20250408 174700 442773285 5610 5610 5610 5610 0
156 20250408 174600 442773285 5610 5610 5610 5610 0
157 20250408 174500 442773285 5610 5610 5610 5610 0
158 20250408 174400 442773285 5610 5610 5610 5610 0
159 20250408 174300 442773285 5610 5610 5610 5610 0
160 20250408 174200 442773285 5610 5610 5610 5610 0
161 20250408 174100 442773285 5610 5610 5610 5610 0
162 20250408 174000 442773285 5610 5610 5610 5610 0
163 20250408 173900 442773285 5610 5610 5610 5610 0
164 20250408 173800 442773285 5610 5610 5610 5610 0
165 20250408 173700 442773285 5610 5610 5610 5610 0
166 20250408 173600 442773285 5610 5610 5610 5610 0
167 20250408 173500 442773285 5610 5610 5610 5610 0
168 20250408 173400 442773285 5610 5610 5610 5610 0
169 20250408 173300 442773285 5610 5610 5610 5610 0
170 20250408 173200 442773285 5610 5610 5610 5610 0
171 20250408 173100 442773285 5610 5610 5610 5610 0
172 20250408 173000 442773285 5610 5610 5610 5610 0
173 20250408 172900 442773285 5610 5610 5610 5610 0
174 20250408 172800 442773285 5610 5610 5610 5610 0
175 20250408 172700 442773285 5610 5610 5610 5610 0
176 20250408 172600 442773285 5610 5610 5610 5610 0
177 20250408 172500 442773285 5610 5610 5610 5610 0
178 20250408 172400 442773285 5610 5610 5610 5610 0
179 20250408 172300 442773285 5610 5610 5610 5610 0
180 20250408 172200 442773285 5610 5610 5610 5610 0
181 20250408 172100 442773285 5610 5610 5610 5610 0
182 20250408 172000 442773285 5610 5610 5610 5610 611
183 20250408 171900 442773285 5610 5610 5610 5610 0
184 20250408 171800 442773285 5610 5610 5610 5610 0
185 20250408 171700 442773285 5610 5610 5610 5610 0
186 20250408 171600 442773285 5610 5610 5610 5610 0
187 20250408 171500 442773285 5610 5610 5610 5610 0
188 20250408 171400 442773285 5610 5610 5610 5610 0
189 20250408 171300 442773285 5610 5610 5610 5610 0
190 20250408 171200 442773285 5610 5610 5610 5610 0
191 20250408 171100 442773285 5610 5610 5610 5610 0
192 20250408 171000 442773285 5610 5610 5610 5610 0
193 20250408 170900 442773285 5610 5610 5610 5610 0
194 20250408 170800 442773285 5610 5610 5610 5610 0
195 20250408 170700 442773285 5610 5610 5610 5610 0
196 20250408 170600 442773285 5610 5610 5610 5610 0
197 20250408 170500 442773285 5610 5610 5610 5610 0
198 20250408 170400 442773285 5610 5610 5610 5610 0
199 20250408 170300 442773285 5610 5610 5610 5610 0
200 20250408 170200 442773285 5610 5610 5610 5610 0
201 20250408 170100 442773285 5610 5610 5610 5610 0
202 20250408 170000 442773285 5610 5610 5610 5610 0
203 20250408 165900 442773285 5610 5610 5610 5610 0
204 20250408 165800 442773285 5610 5610 5610 5610 0
205 20250408 165700 442773285 5610 5610 5610 5610 0
206 20250408 165600 442773285 5610 5610 5610 5610 0
207 20250408 165500 442773285 5610 5610 5610 5610 0
208 20250408 165400 442773285 5610 5610 5610 5610 0
209 20250408 165300 442773285 5610 5610 5610 5610 0
210 20250408 165200 442773285 5610 5610 5610 5610 0
211 20250408 165100 442773285 5610 5610 5610 5610 0
212 20250408 165000 442773285 5610 5610 5610 5610 611
213 20250408 164900 442773285 5610 5610 5610 5610 0
214 20250408 164800 442773285 5610 5610 5610 5610 0
215 20250408 164700 442773285 5610 5610 5610 5610 0
216 20250408 164600 442773285 5610 5610 5610 5610 0
217 20250408 164500 442773285 5610 5610 5610 5610 0
218 20250408 164400 442773285 5610 5610 5610 5610 0
219 20250408 164300 442773285 5610 5610 5610 5610 0
220 20250408 164200 442773285 5610 5610 5610 5610 0
221 20250408 164100 442773285 5610 5610 5610 5610 0
222 20250408 164000 442773285 5610 5610 5610 5610 0
223 20250408 163900 442773285 5610 5610 5610 5610 0
224 20250408 163800 442773285 5610 5610 5610 5610 0
225 20250408 163700 442773285 5610 5610 5610 5610 0
226 20250408 163600 442773285 5610 5610 5610 5610 0
227 20250408 163500 442773285 5610 5610 5610 5610 0
228 20250408 163400 442773285 5610 5610 5610 5610 0
229 20250408 163300 442773285 5610 5610 5610 5610 0
230 20250408 163200 442773285 5610 5610 5610 5610 0
231 20250408 163100 442773285 5610 5610 5610 5610 0
232 20250408 163000 442773285 5610 5610 5610 5610 0
233 20250408 162900 442773285 5610 5610 5610 5610 0
234 20250408 162800 442773285 5610 5610 5610 5610 0
235 20250408 162700 442773285 5610 5610 5610 5610 0
236 20250408 162600 442773285 5610 5610 5610 5610 0
237 20250408 162500 442773285 5610 5610 5610 5610 0
238 20250408 162400 442773285 5610 5610 5610 5610 0
239 20250408 162300 442773285 5610 5610 5610 5610 0
240 20250408 162200 442773285 5610 5610 5610 5610 0
241 20250408 162100 442773285 5610 5610 5610 5610 0
242 20250408 162000 442773285 5610 5610 5610 5610 611
243 20250408 161900 442773285 5610 5610 5610 5610 0
244 20250408 161800 442773285 5610 5610 5610 5610 0
245 20250408 161700 442773285 5610 5610 5610 5610 0
246 20250408 161600 442773285 5610 5610 5610 5610 0
247 20250408 161500 442773285 5610 5610 5610 5610 0
248 20250408 161400 442773285 5610 5610 5610 5610 0
249 20250408 161300 442773285 5610 5610 5610 5610 0
250 20250408 161200 442773285 5610 5610 5610 5610 0
251 20250408 161100 442773285 5610 5610 5610 5610 0
252 20250408 161000 442773285 5610 5610 5610 5610 0
253 20250408 160900 442773285 5610 5610 5610 5610 0
254 20250408 160800 442773285 5610 5610 5610 5610 0
255 20250408 160700 442773285 5610 5610 5610 5610 0
256 20250408 160600 442773285 5610 5610 5610 5610 0
257 20250408 160500 442773285 5610 5610 5610 5610 0
258 20250408 160400 442773285 5610 5610 5610 5610 0
259 20250408 160300 442773285 5610 5610 5610 5610 0
260 20250408 160200 442773285 5610 5610 5610 5610 0
261 20250408 160100 442773285 5610 5610 5610 5610 0
262 20250408 160000 442773285 5610 5610 5610 5610 0
263 20250408 155900 442773285 5610 5610 5610 5610 0
264 20250408 155800 442773285 5610 5610 5610 5610 0
265 20250408 155700 442773285 5610 5610 5610 5610 0
266 20250408 155600 442773285 5610 5610 5610 5610 0
267 20250408 155500 442773285 5610 5610 5610 5610 0
268 20250408 155400 442773285 5610 5610 5610 5610 0
269 20250408 155300 442773285 5610 5610 5610 5610 0
270 20250408 155200 442773285 5610 5610 5610 5610 0
271 20250408 155100 442773285 5610 5610 5610 5610 0
272 20250408 155000 442773285 5610 5610 5610 5610 611
273 20250408 154900 442773285 5610 5610 5610 5610 0
274 20250408 154800 442773285 5610 5610 5610 5610 0
275 20250408 154700 442773285 5610 5610 5610 5610 0
276 20250408 154600 442773285 5610 5610 5610 5610 0
277 20250408 154500 442773285 5610 5610 5610 5610 0
278 20250408 154400 442773285 5610 5610 5610 5610 0
279 20250408 154300 442773285 5610 5610 5610 5610 0
280 20250408 154200 442773285 5610 5610 5610 5610 0
281 20250408 154100 442773285 5610 5610 5610 5610 0
282 20250408 154000 442773285 5610 5610 5610 5610 0
283 20250408 153900 442773285 5610 5610 5610 5610 0
284 20250408 153800 442773285 5610 5610 5610 5610 0
285 20250408 153700 442773285 5610 5610 5610 5610 0
286 20250408 153600 442773285 5610 5610 5610 5610 0
287 20250408 153500 442773285 5610 5610 5610 5610 0
288 20250408 153400 442773285 5610 5610 5610 5610 0
289 20250408 153300 442773285 5610 5610 5610 5610 0
290 20250408 153200 442773285 5610 5610 5610 5610 0
291 20250408 153100 442773285 5610 5610 5610 5610 0
292 20250408 153000 442773285 5610 5610 5610 5610 611
293 20250408 152900 439345575 5590 5590 5590 5590 0
294 20250408 152800 439345575 5590 5590 5590 5590 0
295 20250408 152700 439345575 5590 5590 5590 5590 0
296 20250408 152600 439345575 5590 5590 5590 5590 0
297 20250408 152500 439345575 5590 5590 5590 5590 0
298 20250408 152400 439345575 5590 5590 5590 5590 0
299 20250408 152300 439345575 5590 5590 5590 5590 0
300 20250408 152200 439345575 5590 5590 5590 5590 0
301 20250408 152100 439345575 5590 5590 5590 5590 0
302 20250408 152000 439345575 5590 5590 5590 5590 0
303 20250408 151900 439345575 5590 5590 5590 5590 59
304 20250408 151800 439015765 5590 5550 5590 5550 1668
305 20250408 151700 429749165 5530 5550 5570 5530 139
306 20250408 151600 428979015 5540 5540 5540 5540 25
307 20250408 151500 428840515 5540 5540 5540 5540 14
308 20250408 151400 428762955 5550 5550 5550 5550 0
309 20250408 151300 428762955 5550 5550 5550 5540 69
310 20250408 151200 428380315 5550 5550 5570 5550 853
311 20250408 151100 423638575 5560 5550 5560 5550 42
312 20250408 151000 423405465 5560 5560 5560 5560 237
313 20250408 150900 422087745 5550 5560 5560 5550 344
314 20250408 150800 420178475 5590 5590 5590 5590 0
315 20250408 150700 420178475 5590 5550 5590 5550 395
316 20250408 150600 417984465 5600 5600 5600 5600 0
317 20250408 150500 417984465 5600 5600 5600 5600 0
318 20250408 150400 417984465 5600 5600 5600 5600 0
319 20250408 150300 417984465 5600 5600 5600 5600 0
320 20250408 150200 417984465 5600 5560 5600 5560 390
321 20250408 150100 415812005 5550 5550 5550 5550 1
322 20250408 150000 415806455 5550 5550 5550 5550 0
323 20250408 145900 415806455 5550 5550 5550 5550 14
324 20250408 145800 415728755 5550 5550 5550 5550 0
325 20250408 145700 415728755 5550 5560 5560 5550 277
326 20250408 145600 414189165 5560 5540 5580 5530 2257
327 20250408 145500 401638195 5550 5550 5550 5550 819
328 20250408 145400 397092745 5560 5560 5560 5560 240
329 20250408 145300 395758345 5560 5560 5560 5560 150
330 20250408 145200 394924345 5580 5570 5580 5570 677
331 20250408 145100 391151455 5570 5560 5570 5560 107
332 20250408 145000 390556465 5560 5560 5560 5560 16
333 20250408 144900 390467505 5560 5560 5560 5560 146
334 20250408 144800 389655745 5570 5560 5570 5560 103
335 20250408 144700 389083035 5560 5560 5560 5560 0
336 20250408 144600 389083035 5560 5560 5560 5560 5
337 20250408 144500 389055235 5560 5580 5580 5560 527
338 20250408 144400 386116275 5590 5590 5590 5590 0
339 20250408 144300 386116275 5590 5590 5590 5590 0
340 20250408 144200 386116275 5590 5590 5590 5590 20
341 20250408 144100 386004475 5580 5580 5580 5580 0
342 20250408 144000 386004475 5580 5580 5580 5580 0
343 20250408 143900 386004475 5580 5580 5580 5580 0
344 20250408 143800 386004475 5580 5580 5580 5580 0
345 20250408 143700 386004475 5580 5580 5580 5580 1000
346 20250408 143600 380424475 5580 5580 5580 5580 2362
347 20250408 143500 367244515 5580 5580 5580 5580 0
348 20250408 143400 367244515 5580 5580 5580 5580 5
349 20250408 143300 367216615 5580 5580 5580 5580 0
350 20250408 143200 367216615 5580 5580 5580 5580 200
351 20250408 143100 366100615 5580 5580 5580 5580 8
352 20250408 143000 366055975 5560 5560 5560 5560 0
353 20250408 142900 366055975 5560 5580 5580 5560 780
354 20250408 142800 361704085 5600 5600 5600 5600 0
355 20250408 142700 361704085 5600 5600 5600 5600 0
356 20250408 142600 361704085 5600 5600 5600 5600 0
357 20250408 142500 361704085 5600 5600 5600 5600 7
358 20250408 142400 361664885 5580 5580 5580 5580 0
359 20250408 142300 361664885 5580 5580 5580 5580 0
360 20250408 142200 361664885 5580 5580 5580 5580 0
361 20250408 142100 361664885 5580 5580 5580 5580 122
362 20250408 142000 360984125 5590 5590 5590 5590 22
363 20250408 141900 360861145 5590 5590 5590 5590 82
364 20250408 141800 360402765 5590 5590 5590 5590 13
365 20250408 141700 360330095 5590 5600 5600 5590 65
366 20250408 141600 359966695 5590 5590 5590 5590 0
367 20250408 141500 359966695 5590 5590 5590 5590 20
368 20250408 141400 359854895 5590 5590 5590 5590 0
369 20250408 141300 359854895 5590 5590 5590 5590 521
370 20250408 141200 356942505 5590 5590 5590 5590 194
371 20250408 141100 355858045 5590 5590 5590 5590 20
372 20250408 141000 355746245 5600 5600 5600 5600 22
373 20250408 140900 355623045 5590 5590 5590 5590 26
374 20250408 140800 355477705 5590 5590 5590 5590 20
375 20250408 140700 355365905 5590 5590 5590 5590 0
376 20250408 140600 355365905 5590 5590 5590 5590 0
377 20250408 140500 355365905 5590 5590 5590 5590 2
378 20250408 140400 355354725 5580 5580 5580 5580 99
379 20250408 140300 354802305 5590 5590 5590 5590 1
380 20250408 140200 354796715 5590 5590 5590 5590 0
381 20250408 140100 354796715 5590 5590 5590 5590 0
382 20250408 140000 354796715 5590 5590 5590 5590 0
383 20250408 135900 354796715 5590 5590 5590 5590 0
384 20250408 135800 354796715 5590 5590 5590 5590 0
385 20250408 135700 354796715 5590 5585 5590 5585 3
386 20250408 135600 354779950 5580 5580 5580 5580 0
387 20250408 135500 354779950 5580 5580 5580 5580 0
388 20250408 135400 354779950 5580 5580 5580 5580 0
389 20250408 135300 354779950 5580 5580 5580 5580 0
390 20250408 135200 354779950 5580 5580 5580 5580 1
391 20250408 135100 354774370 5580 5580 5580 5580 0
392 20250408 135000 354774370 5580 5580 5580 5580 0
393 20250408 134900 354774370 5580 5580 5580 5580 0
394 20250408 134800 354774370 5580 5580 5580 5580 0
395 20250408 134700 354774370 5580 5580 5580 5580 257
396 20250408 134600 353340310 5580 5580 5580 5580 200
397 20250408 134500 352224310 5580 5580 5580 5580 0
398 20250408 134400 352224310 5580 5590 5590 5580 290
399 20250408 134300 350605960 5600 5600 5600 5600 0
400 20250408 134200 350605960 5600 5600 5600 5600 0
401 20250408 134100 350605960 5600 5600 5600 5600 0
402 20250408 134000 350605960 5600 5600 5600 5600 1
403 20250408 133900 350600360 5600 5600 5600 5600 686
404 20250408 133800 346758760 5610 5610 5610 5610 0
405 20250408 133700 346758760 5610 5610 5610 5610 5
406 20250408 133600 346730710 5610 5610 5610 5610 11
407 20250408 133500 346669000 5610 5610 5620 5600 456
408 20250408 133400 344112330 5610 5610 5610 5610 49
409 20250408 133300 343837440 5615 5615 5615 5615 50
410 20250408 133200 343556690 5620 5620 5620 5620 0
411 20250408 133100 343556690 5620 5620 5620 5620 45
412 20250408 133000 343303790 5620 5620 5620 5620 7
413 20250408 132900 343264450 5620 5620 5620 5620 44
414 20250408 132800 343017170 5610 5610 5610 5610 100
415 20250408 132700 342456170 5620 5620 5620 5620 0
416 20250408 132600 342456170 5620 5620 5620 5620 0
417 20250408 132500 342456170 5620 5620 5620 5620 10
418 20250408 132400 342399970 5610 5610 5610 5610 0
419 20250408 132300 342399970 5610 5610 5610 5610 0
420 20250408 132200 342399970 5610 5610 5610 5610 0
421 20250408 132100 342399970 5610 5620 5620 5610 1057
422 20250408 132000 336470190 5620 5620 5620 5620 0
423 20250408 131900 336470190 5620 5620 5620 5620 50
424 20250408 131800 336189190 5620 5620 5620 5620 299
425 20250408 131700 334508810 5620 5620 5620 5620 0
426 20250408 131600 334508810 5620 5620 5620 5620 1
427 20250408 131500 334503190 5620 5620 5620 5620 1269
428 20250408 131400 327371410 5620 5620 5620 5620 5
429 20250408 131300 327343310 5610 5610 5610 5610 0
430 20250408 131200 327343310 5610 5610 5610 5610 0
431 20250408 131100 327343310 5610 5610 5610 5610 558
432 20250408 131000 324212930 5600 5600 5600 5600 0
433 20250408 130900 324212930 5600 5600 5600 5600 0
434 20250408 130800 324212930 5600 5600 5600 5600 1
435 20250408 130700 324207330 5600 5610 5610 5600 349
436 20250408 130600 322252830 5610 5610 5610 5610 0
437 20250408 130500 322252830 5610 5610 5610 5610 50
438 20250408 130400 321972330 5610 5610 5610 5610 0
439 20250408 130300 321972330 5610 5610 5610 5610 0
440 20250408 130200 321972330 5610 5610 5610 5610 6
441 20250408 130100 321938670 5610 5610 5610 5610 11
442 20250408 130000 321876960 5620 5610 5620 5610 43
443 20250408 125900 321635630 5610 5610 5610 5610 151
444 20250408 125800 320788520 5620 5620 5620 5620 0
445 20250408 125700 320788520 5620 5620 5620 5620 2
446 20250408 125600 320777280 5600 5600 5600 5600 0
447 20250408 125500 320777280 5600 5610 5610 5600 22
448 20250408 125400 320654030 5610 5610 5610 5610 0
449 20250408 125300 320654030 5610 5610 5610 5610 0
450 20250408 125200 320654030 5610 5620 5620 5600 150
451 20250408 125100 319812530 5610 5610 5610 5610 0
452 20250408 125000 319812530 5610 5630 5630 5610 1284
453 20250408 124900 312596260 5630 5630 5630 5630 6
454 20250408 124800 312562480 5630 5630 5630 5630 8
455 20250408 124700 312517440 5630 5630 5630 5630 382
456 20250408 124600 310366780 5630 5630 5630 5630 0
457 20250408 124500 310366780 5630 5640 5640 5630 992
458 20250408 124400 304772710 5640 5640 5640 5640 0
459 20250408 124300 304772710 5640 5640 5640 5640 0
460 20250408 124200 304772710 5640 5640 5640 5640 21
461 20250408 124100 304654270 5650 5650 5650 5650 0
462 20250408 124000 304654270 5650 5650 5650 5650 16
463 20250408 123900 304563870 5640 5640 5640 5640 0
464 20250408 123800 304563870 5640 5640 5640 5640 90
465 20250408 123700 304056270 5650 5650 5650 5650 5
466 20250408 123600 304028020 5650 5650 5650 5650 0
467 20250408 123500 304028020 5650 5650 5650 5650 50
468 20250408 123400 303745520 5650 5650 5650 5650 30
469 20250408 123300 303576020 5650 5660 5660 5650 206
470 20250408 123200 302412050 5660 5660 5660 5660 11
471 20250408 123100 302349790 5660 5660 5660 5660 53
472 20250408 123000 302049810 5660 5660 5660 5660 5
473 20250408 122900 302021510 5670 5670 5670 5670 20
474 20250408 122800 301908110 5670 5670 5670 5670 4
475 20250408 122700 301885430 5670 5670 5670 5670 0
476 20250408 122600 301885430 5670 5670 5670 5670 22
477 20250408 122500 301760690 5660 5680 5680 5660 1065
478 20250408 122400 295721510 5680 5680 5680 5680 0
479 20250408 122300 295721510 5680 5680 5680 5680 0
480 20250408 122200 295721510 5680 5680 5680 5680 0
481 20250408 122100 295721510 5680 5680 5680 5680 0
482 20250408 122000 295721510 5680 5680 5680 5680 0
483 20250408 121900 295721510 5680 5680 5680 5680 0
484 20250408 121800 295721510 5680 5680 5680 5680 0
485 20250408 121700 295721510 5680 5680 5680 5680 63
486 20250408 121600 295363670 5680 5680 5680 5680 0
487 20250408 121500 295363670 5680 5680 5680 5680 130
488 20250408 121400 294625270 5680 5680 5680 5670 433
489 20250408 121300 292166110 5690 5690 5690 5690 0
490 20250408 121200 292166110 5690 5690 5690 5690 0
491 20250408 121100 292166110 5690 5690 5690 5690 0
492 20250408 121000 292166110 5690 5690 5690 5690 0
493 20250408 120900 292166110 5690 5690 5690 5690 51
494 20250408 120800 291875920 5690 5690 5690 5690 6
495 20250408 120700 291841780 5690 5690 5690 5690 55
496 20250408 120600 291528830 5690 5710 5710 5690 158
497 20250408 120500 290629090 5710 5700 5710 5700 7
498 20250408 120400 290589180 5700 5700 5700 5700 27
499 20250408 120300 290435280 5700 5700 5700 5700 26
500 20250408 120200 290287080 5690 5690 5690 5690 0
501 20250408 120100 290287080 5690 5690 5690 5690 0
502 20250408 120000 290287080 5690 5690 5690 5690 18
503 20250408 115900 290184660 5700 5700 5700 5700 0
504 20250408 115800 290184660 5700 5700 5700 5700 158
505 20250408 115700 289284060 5700 5700 5700 5700 7
506 20250408 115600 289244160 5690 5690 5690 5690 2
507 20250408 115500 289232780 5690 5700 5700 5690 336
508 20250408 115400 287317690 5710 5710 5710 5710 0
509 20250408 115300 287317690 5710 5710 5710 5710 77
510 20250408 115200 286878020 5700 5720 5720 5700 396
511 20250408 115100 284616900 5710 5710 5710 5710 53
512 20250408 115000 284314270 5730 5730 5730 5730 1
513 20250408 114900 284308540 5720 5720 5720 5720 0
514 20250408 114800 284308540 5720 5720 5720 5720 0
515 20250408 114700 284308540 5720 5720 5720 5720 0
516 20250408 114600 284308540 5720 5720 5720 5720 0
517 20250408 114500 284308540 5720 5720 5720 5720 0
518 20250408 114400 284308540 5720 5720 5720 5720 4
519 20250408 114300 284285660 5720 5720 5720 5720 9
520 20250408 114200 284234180 5720 5720 5720 5720 130
521 20250408 114100 283490580 5710 5710 5710 5710 3
522 20250408 114000 283473450 5720 5710 5720 5710 147
523 20250408 113900 282632660 5710 5720 5720 5710 574
524 20250408 113800 279355020 5720 5720 5720 5720 1
525 20250408 113700 279349300 5710 5710 5710 5710 0
526 20250408 113600 279349300 5710 5710 5710 5710 1
527 20250408 113500 279343590 5710 5710 5710 5710 66
528 20250408 113400 278966730 5730 5730 5730 5730 0
529 20250408 113300 278966730 5730 5730 5730 5730 0
530 20250408 113200 278966730 5730 5730 5730 5730 0
531 20250408 113100 278966730 5730 5730 5730 5730 0
532 20250408 113000 278966730 5730 5730 5730 5730 0
533 20250408 112900 278966730 5730 5730 5730 5730 2
534 20250408 112800 278955270 5720 5720 5720 5720 0
535 20250408 112700 278955270 5720 5720 5720 5720 0
536 20250408 112600 278955270 5720 5720 5720 5720 0
537 20250408 112500 278955270 5720 5720 5720 5720 0
538 20250408 112400 278955270 5720 5720 5720 5720 0
539 20250408 112300 278955270 5720 5720 5720 5720 1
540 20250408 112200 278949550 5720 5720 5720 5720 152
541 20250408 112100 278080110 5720 5720 5720 5720 0
542 20250408 112000 278080110 5720 5720 5720 5720 20
543 20250408 111900 277965710 5700 5700 5700 5700 0
544 20250408 111800 277965710 5700 5700 5700 5700 335
545 20250408 111700 276056210 5700 5700 5700 5700 734
546 20250408 111600 271872410 5700 5700 5700 5700 0
547 20250408 111500 271872410 5700 5700 5700 5690 54
548 20250408 111400 271565100 5700 5700 5700 5700 51
549 20250408 111300 271274400 5690 5690 5690 5690 0
550 20250408 111200 271274400 5690 5690 5690 5690 0
551 20250408 111100 271274400 5690 5700 5700 5690 669
552 20250408 111000 267467770 5690 5690 5690 5690 0
553 20250408 110900 267467770 5690 5690 5690 5690 0
554 20250408 110800 267467770 5690 5690 5690 5690 0
555 20250408 110700 267467770 5690 5690 5690 5690 0
556 20250408 110600 267467770 5690 5690 5690 5690 0
557 20250408 110500 267467770 5690 5700 5700 5690 180
558 20250408 110400 266443370 5700 5700 5700 5700 0
559 20250408 110300 266443370 5700 5700 5700 5700 0
560 20250408 110200 266443370 5700 5700 5700 5700 0
561 20250408 110100 266443370 5700 5700 5700 5700 0
562 20250408 110000 266443370 5700 5700 5700 5700 0
563 20250408 105900 266443370 5700 5700 5700 5700 0
564 20250408 105800 266443370 5700 5700 5700 5700 32
565 20250408 105700 266260970 5700 5700 5700 5700 0
566 20250408 105600 266260970 5700 5700 5700 5700 0
567 20250408 105500 266260970 5700 5710 5710 5700 497
568 20250408 105400 263428020 5720 5720 5720 5720 0
569 20250408 105300 263428020 5720 5720 5720 5720 0
570 20250408 105200 263428020 5720 5720 5720 5720 0
571 20250408 105100 263428020 5720 5710 5720 5710 450
572 20250408 105000 260854670 5700 5700 5700 5700 3
573 20250408 104900 260837570 5700 5700 5700 5700 50
574 20250408 104800 260552570 5700 5700 5700 5700 25
575 20250408 104700 260410070 5700 5700 5700 5700 0
576 20250408 104600 260410070 5700 5700 5700 5700 0
577 20250408 104500 260410070 5700 5700 5710 5700 226
578 20250408 104400 259121300 5700 5700 5700 5700 145
579 20250408 104300 258294800 5700 5700 5700 5700 120
580 20250408 104200 257610800 5700 5700 5700 5700 0
581 20250408 104100 257610800 5700 5700 5700 5700 9
582 20250408 104000 257559500 5700 5700 5700 5700 0
583 20250408 103900 257559500 5700 5700 5700 5700 1
584 20250408 103800 257553800 5680 5680 5680 5680 1
585 20250408 103700 257548120 5680 5680 5680 5680 0
586 20250408 103600 257548120 5680 5680 5680 5680 167
587 20250408 103500 256599560 5690 5690 5690 5690 395
588 20250408 103400 254352010 5700 5700 5700 5700 3
589 20250408 103300 254334910 5700 5700 5700 5700 0
590 20250408 103200 254334910 5700 5690 5700 5680 35
591 20250408 103100 254135890 5710 5710 5710 5710 0
592 20250408 103000 254135890 5710 5720 5720 5710 383
593 20250408 102900 251948940 5740 5740 5740 5740 0
594 20250408 102800 251948940 5740 5740 5740 5740 0
595 20250408 102700 251948940 5740 5740 5740 5730 2037
596 20250408 102600 240256570 5740 5730 5740 5730 1292
597 20250408 102500 232844240 5730 5730 5730 5730 0
598 20250408 102400 232844240 5730 5730 5730 5730 2
599 20250408 102300 232832780 5730 5730 5730 5730 0
600 20250408 102200 232832780 5730 5730 5730 5730 115
601 20250408 102100 232173830 5700 5720 5720 5700 4
602 20250408 102000 232150970 5720 5710 5720 5710 674
603 20250408 101900 228296540 5700 5700 5700 5700 0
604 20250408 101800 228296540 5700 5700 5700 5700 143
605 20250408 101700 227481440 5690 5690 5690 5690 0
606 20250408 101600 227481440 5690 5690 5690 5690 0
607 20250408 101500 227481440 5690 5690 5690 5690 2
608 20250408 101400 227470060 5700 5700 5700 5700 0
609 20250408 101300 227470060 5700 5700 5700 5700 0
610 20250408 101200 227470060 5700 5700 5700 5700 0
611 20250408 101100 227470060 5700 5700 5700 5700 0
612 20250408 101000 227470060 5700 5690 5700 5690 2
613 20250408 100900 227458670 5700 5690 5700 5690 8
614 20250408 100800 227413090 5700 5700 5700 5700 1
615 20250408 100700 227407390 5680 5680 5680 5680 0
616 20250408 100600 227407390 5680 5700 5700 5680 946
617 20250408 100500 222025130 5700 5690 5700 5690 431
618 20250408 100400 219572430 5690 5690 5690 5690 295
619 20250408 100300 217893880 5700 5700 5700 5700 17
620 20250408 100200 217796980 5710 5710 5710 5710 3
621 20250408 100100 217779850 5690 5690 5690 5690 0
622 20250408 100000 217779850 5690 5690 5710 5690 534
623 20250408 095900 214740600 5680 5680 5680 5680 129
624 20250408 095800 214007880 5680 5680 5680 5680 34
625 20250408 095700 213814760 5680 5690 5690 5680 106
626 20250408 095600 213211710 5690 5690 5690 5690 0
627 20250408 095500 213211710 5690 5680 5690 5680 38
628 20250408 095400 212995670 5680 5680 5680 5680 18
629 20250408 095300 212893430 5690 5690 5690 5690 11
630 20250408 095200 212830840 5680 5710 5710 5680 77
631 20250408 095100 212393450 5710 5710 5710 5710 0
632 20250408 095000 212393450 5710 5710 5710 5710 0
633 20250408 094900 212393450 5710 5710 5710 5710 0
634 20250408 094800 212393450 5710 5710 5710 5710 0
635 20250408 094700 212393450 5710 5670 5710 5670 1643
636 20250408 094600 203025590 5680 5710 5710 5670 4217
637 20250408 094500 179045980 5730 5730 5730 5730 1
638 20250408 094400 179040250 5730 5730 5730 5710 100
639 20250408 094300 178468200 5730 5740 5740 5730 281
640 20250408 094200 176858020 5730 5730 5730 5730 0
641 20250408 094100 176858020 5730 5710 5740 5710 499
642 20250408 094000 174007650 5710 5720 5730 5710 980
643 20250408 093900 168409720 5720 5720 5720 5720 25
644 20250408 093800 168266720 5730 5730 5730 5730 56
645 20250408 093700 167945840 5740 5740 5740 5740 0
646 20250408 093600 167945840 5740 5740 5750 5740 27
647 20250408 093500 167790850 5740 5740 5740 5740 22
648 20250408 093400 167664570 5750 5750 5750 5750 73
649 20250408 093300 167244820 5760 5770 5770 5760 209
650 20250408 093200 166039780 5770 5770 5770 5770 182
651 20250408 093100 164989640 5770 5780 5780 5770 268
652 20250408 093000 163442110 5810 5810 5810 5810 0
653 20250408 092900 163442110 5810 5810 5810 5810 0
654 20250408 092800 163442110 5810 5810 5810 5810 0
655 20250408 092700 163442110 5810 5810 5810 5810 5
656 20250408 092600 163413060 5800 5800 5800 5800 0
657 20250408 092500 163413060 5800 5800 5800 5790 137
658 20250408 092400 162619230 5800 5820 5820 5800 84
659 20250408 092300 162131110 5820 5800 5830 5780 4236
660 20250408 092200 137594430 5810 5830 5840 5810 137
661 20250408 092100 136795470 5840 5840 5840 5840 0
662 20250408 092000 136795470 5840 5840 5840 5840 0
663 20250408 091900 136795470 5840 5820 5840 5820 572
664 20250408 091800 133465830 5840 5840 5840 5830 233
665 20250408 091700 132107390 5840 5850 5850 5840 11
666 20250408 091600 132043130 5850 5890 5890 5850 40
667 20250408 091500 131808930 5890 5880 5890 5870 876
668 20250408 091400 126657960 5850 5830 5850 5830 38
669 20250408 091300 126435690 5830 5870 5880 5830 411
670 20250408 091200 124029020 5880 5820 5880 5820 1135
671 20250408 091100 117396090 5820 5810 5820 5810 421
672 20250408 091000 114949910 5800 5820 5840 5800 1446
673 20250408 090900 106553170 5850 5820 5850 5820 158
674 20250408 090800 105631120 5820 5850 5870 5820 401
675 20250408 090700 103284910 5860 5820 5860 5810 745
676 20250408 090600 98947490 5830 5780 5840 5780 1668
677 20250408 090500 89257470 5780 5740 5780 5740 2425
678 20250408 090400 75272870 5740 5750 5780 5740 1349
679 20250408 090300 67501060 5750 5720 5770 5710 1909
680 20250408 090200 56532840 5710 5730 5740 5700 1073
681 20250408 090100 50405960 5740 5720 5770 5720 4255
682 20250408 090000 25943970 5720 5580 5780 5580 4552