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

693
239890/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,203100,336523180,5200,5200,5200,5200,2856
20250408,203000,336523180,5200,5200,5200,5200,0
20250408,202900,336523180,5200,5200,5200,5200,0
20250408,202800,336523180,5200,5200,5200,5200,0
20250408,202700,336523180,5200,5200,5200,5200,0
20250408,202600,336523180,5200,5200,5200,5200,0
20250408,202500,336523180,5200,5200,5200,5200,0
20250408,202400,336523180,5200,5200,5200,5200,0
20250408,202300,336523180,5200,5200,5200,5200,0
20250408,202200,336523180,5200,5200,5200,5200,0
20250408,202100,336523180,5200,5200,5200,5200,0
20250408,202000,336523180,5200,5200,5200,5200,0
20250408,201900,336523180,5200,5200,5200,5200,0
20250408,201800,336523180,5200,5200,5200,5200,0
20250408,201700,336523180,5200,5200,5200,5200,0
20250408,201600,336523180,5200,5200,5200,5200,0
20250408,201500,336523180,5200,5200,5200,5200,0
20250408,201400,336523180,5200,5200,5200,5200,0
20250408,201300,336523180,5200,5200,5200,5200,0
20250408,201200,336523180,5200,5200,5200,5200,0
20250408,201100,336523180,5200,5200,5200,5200,0
20250408,201000,336523180,5200,5200,5200,5200,0
20250408,200900,336523180,5200,5200,5200,5200,0
20250408,200800,336523180,5200,5200,5200,5200,0
20250408,200700,336523180,5200,5200,5200,5200,0
20250408,200600,336523180,5200,5200,5200,5200,0
20250408,200500,336523180,5200,5200,5200,5200,0
20250408,200400,336523180,5200,5200,5200,5200,0
20250408,200300,336523180,5200,5200,5200,5200,0
20250408,200200,336523180,5200,5200,5200,5200,0
20250408,200100,336523180,5200,5200,5200,5200,2856
20250408,200000,336523180,5200,5200,5200,5200,0
20250408,195900,336523180,5200,5200,5200,5200,0
20250408,195800,336523180,5200,5200,5200,5200,0
20250408,195700,336523180,5200,5200,5200,5200,0
20250408,195600,336523180,5200,5200,5200,5200,0
20250408,195500,336523180,5200,5200,5200,5200,0
20250408,195400,336523180,5200,5200,5200,5200,0
20250408,195300,336523180,5200,5200,5200,5200,0
20250408,195200,336523180,5200,5200,5200,5200,0
20250408,195100,336523180,5200,5200,5200,5200,0
20250408,195000,336523180,5200,5200,5200,5200,0
20250408,194900,336523180,5200,5200,5200,5200,0
20250408,194800,336523180,5200,5200,5200,5200,0
20250408,194700,336523180,5200,5200,5200,5200,0
20250408,194600,336523180,5200,5200,5200,5200,0
20250408,194500,336523180,5200,5200,5200,5200,0
20250408,194400,336523180,5200,5200,5200,5200,0
20250408,194300,336523180,5200,5200,5200,5200,0
20250408,194200,336523180,5200,5200,5200,5200,0
20250408,194100,336523180,5200,5200,5200,5200,0
20250408,194000,336523180,5200,5200,5200,5200,0
20250408,193900,336523180,5200,5200,5200,5200,0
20250408,193800,336523180,5200,5200,5200,5200,0
20250408,193700,336523180,5200,5200,5200,5200,0
20250408,193600,336523180,5200,5200,5200,5200,0
20250408,193500,336523180,5200,5200,5200,5200,0
20250408,193400,336523180,5200,5200,5200,5200,0
20250408,193300,336523180,5200,5200,5200,5200,0
20250408,193200,336523180,5200,5200,5200,5200,0
20250408,193100,336523180,5200,5200,5200,5200,2856
20250408,193000,336523180,5200,5200,5200,5200,0
20250408,192900,336523180,5200,5200,5200,5200,0
20250408,192800,336523180,5200,5200,5200,5200,0
20250408,192700,336523180,5200,5200,5200,5200,0
20250408,192600,336523180,5200,5200,5200,5200,0
20250408,192500,336523180,5200,5200,5200,5200,0
20250408,192400,336523180,5200,5200,5200,5200,0
20250408,192300,336523180,5200,5200,5200,5200,0
20250408,192200,336523180,5200,5200,5200,5200,0
20250408,192100,336523180,5200,5200,5200,5200,0
20250408,192000,336523180,5200,5200,5200,5200,0
20250408,191900,336523180,5200,5200,5200,5200,0
20250408,191800,336523180,5200,5200,5200,5200,0
20250408,191700,336523180,5200,5200,5200,5200,0
20250408,191600,336523180,5200,5200,5200,5200,0
20250408,191500,336523180,5200,5200,5200,5200,0
20250408,191400,336523180,5200,5200,5200,5200,0
20250408,191300,336523180,5200,5200,5200,5200,0
20250408,191200,336523180,5200,5200,5200,5200,0
20250408,191100,336523180,5200,5200,5200,5200,0
20250408,191000,336523180,5200,5200,5200,5200,0
20250408,190900,336523180,5200,5200,5200,5200,0
20250408,190800,336523180,5200,5200,5200,5200,0
20250408,190700,336523180,5200,5200,5200,5200,0
20250408,190600,336523180,5200,5200,5200,5200,0
20250408,190500,336523180,5200,5200,5200,5200,0
20250408,190400,336523180,5200,5200,5200,5200,0
20250408,190300,336523180,5200,5200,5200,5200,0
20250408,190200,336523180,5200,5200,5200,5200,0
20250408,190100,336523180,5200,5200,5200,5200,2856
20250408,190000,336523180,5200,5200,5200,5200,0
20250408,185900,336523180,5200,5200,5200,5200,0
20250408,185800,336523180,5200,5200,5200,5200,0
20250408,185700,336523180,5200,5200,5200,5200,0
20250408,185600,336523180,5200,5200,5200,5200,0
20250408,185500,336523180,5200,5200,5200,5200,0
20250408,185400,336523180,5200,5200,5200,5200,0
20250408,185300,336523180,5200,5200,5200,5200,0
20250408,185200,336523180,5200,5200,5200,5200,0
20250408,185100,336523180,5200,5200,5200,5200,0
20250408,185000,336523180,5200,5200,5200,5200,0
20250408,184900,336523180,5200,5200,5200,5200,0
20250408,184800,336523180,5200,5200,5200,5200,0
20250408,184700,336523180,5200,5200,5200,5200,0
20250408,184600,336523180,5200,5200,5200,5200,0
20250408,184500,336523180,5200,5200,5200,5200,0
20250408,184400,336523180,5200,5200,5200,5200,0
20250408,184300,336523180,5200,5200,5200,5200,0
20250408,184200,336523180,5200,5200,5200,5200,0
20250408,184100,336523180,5200,5200,5200,5200,0
20250408,184000,336523180,5200,5200,5200,5200,0
20250408,183900,336523180,5200,5200,5200,5200,0
20250408,183800,336523180,5200,5200,5200,5200,0
20250408,183700,336523180,5200,5200,5200,5200,0
20250408,183600,336523180,5200,5200,5200,5200,0
20250408,183500,336523180,5200,5200,5200,5200,0
20250408,183400,336523180,5200,5200,5200,5200,0
20250408,183300,336523180,5200,5200,5200,5200,0
20250408,183200,336523180,5200,5200,5200,5200,0
20250408,183100,336523180,5200,5200,5200,5200,2856
20250408,183000,336523180,5200,5200,5200,5200,0
20250408,182900,336523180,5200,5200,5200,5200,0
20250408,182800,336523180,5200,5200,5200,5200,0
20250408,182700,336523180,5200,5200,5200,5200,0
20250408,182600,336523180,5200,5200,5200,5200,0
20250408,182500,336523180,5200,5200,5200,5200,0
20250408,182400,336523180,5200,5200,5200,5200,0
20250408,182300,336523180,5200,5200,5200,5200,0
20250408,182200,336523180,5200,5200,5200,5200,0
20250408,182100,336523180,5200,5200,5200,5200,0
20250408,182000,336523180,5200,5200,5200,5200,0
20250408,181900,336523180,5200,5200,5200,5200,0
20250408,181800,336523180,5200,5200,5200,5200,0
20250408,181700,336523180,5200,5200,5200,5200,0
20250408,181600,336523180,5200,5200,5200,5200,0
20250408,181500,336523180,5200,5200,5200,5200,0
20250408,181400,336523180,5200,5200,5200,5200,0
20250408,181300,336523180,5200,5200,5200,5200,0
20250408,181200,336523180,5200,5200,5200,5200,0
20250408,181100,336523180,5200,5200,5200,5200,0
20250408,181000,336523180,5200,5200,5200,5200,0
20250408,180900,336523180,5200,5200,5200,5200,0
20250408,180800,336523180,5200,5200,5200,5200,0
20250408,180700,336523180,5200,5200,5200,5200,0
20250408,180600,336523180,5200,5200,5200,5200,0
20250408,180500,336523180,5200,5200,5200,5200,0
20250408,180400,336523180,5200,5200,5200,5200,0
20250408,180300,336523180,5200,5200,5200,5200,0
20250408,180200,336523180,5200,5200,5200,5200,0
20250408,180100,336523180,5200,5200,5200,5200,2856
20250408,180000,336523180,5200,5200,5200,5200,0
20250408,175900,336523180,5200,5200,5200,5200,0
20250408,175800,336523180,5200,5200,5200,5200,0
20250408,175700,336523180,5200,5200,5200,5200,0
20250408,175600,336523180,5200,5200,5200,5200,0
20250408,175500,336523180,5200,5200,5200,5200,0
20250408,175400,336523180,5200,5200,5200,5200,0
20250408,175300,336523180,5200,5200,5200,5200,0
20250408,175200,336523180,5200,5200,5200,5200,0
20250408,175100,336523180,5200,5200,5200,5200,0
20250408,175000,336523180,5200,5200,5200,5200,0
20250408,174900,336523180,5200,5200,5200,5200,0
20250408,174800,336523180,5200,5200,5200,5200,0
20250408,174700,336523180,5200,5200,5200,5200,0
20250408,174600,336523180,5200,5200,5200,5200,0
20250408,174500,336523180,5200,5200,5200,5200,0
20250408,174400,336523180,5200,5200,5200,5200,0
20250408,174300,336523180,5200,5200,5200,5200,0
20250408,174200,336523180,5200,5200,5200,5200,0
20250408,174100,336523180,5200,5200,5200,5200,0
20250408,174000,336523180,5200,5200,5200,5200,0
20250408,173900,336523180,5200,5200,5200,5200,0
20250408,173800,336523180,5200,5200,5200,5200,0
20250408,173700,336523180,5200,5200,5200,5200,0
20250408,173600,336523180,5200,5200,5200,5200,0
20250408,173500,336523180,5200,5200,5200,5200,0
20250408,173400,336523180,5200,5200,5200,5200,0
20250408,173300,336523180,5200,5200,5200,5200,0
20250408,173200,336523180,5200,5200,5200,5200,0
20250408,173100,336523180,5200,5200,5200,5200,2856
20250408,173000,336523180,5200,5200,5200,5200,0
20250408,172900,336523180,5200,5200,5200,5200,0
20250408,172800,336523180,5200,5200,5200,5200,0
20250408,172700,336523180,5200,5200,5200,5200,0
20250408,172600,336523180,5200,5200,5200,5200,0
20250408,172500,336523180,5200,5200,5200,5200,0
20250408,172400,336523180,5200,5200,5200,5200,0
20250408,172300,336523180,5200,5200,5200,5200,0
20250408,172200,336523180,5200,5200,5200,5200,0
20250408,172100,336523180,5200,5200,5200,5200,0
20250408,172000,336523180,5200,5200,5200,5200,0
20250408,171900,336523180,5200,5200,5200,5200,0
20250408,171800,336523180,5200,5200,5200,5200,0
20250408,171700,336523180,5200,5200,5200,5200,0
20250408,171600,336523180,5200,5200,5200,5200,0
20250408,171500,336523180,5200,5200,5200,5200,0
20250408,171400,336523180,5200,5200,5200,5200,0
20250408,171300,336523180,5200,5200,5200,5200,0
20250408,171200,336523180,5200,5200,5200,5200,0
20250408,171100,336523180,5200,5200,5200,5200,0
20250408,171000,336523180,5200,5200,5200,5200,0
20250408,170900,336523180,5200,5200,5200,5200,0
20250408,170800,336523180,5200,5200,5200,5200,0
20250408,170700,336523180,5200,5200,5200,5200,0
20250408,170600,336523180,5200,5200,5200,5200,0
20250408,170500,336523180,5200,5200,5200,5200,0
20250408,170400,336523180,5200,5200,5200,5200,0
20250408,170300,336523180,5200,5200,5200,5200,0
20250408,170200,336523180,5200,5200,5200,5200,0
20250408,170100,336523180,5200,5200,5200,5200,2856
20250408,170000,336523180,5200,5200,5200,5200,0
20250408,165900,336523180,5200,5200,5200,5200,0
20250408,165800,336523180,5200,5200,5200,5200,0
20250408,165700,336523180,5200,5200,5200,5200,0
20250408,165600,336523180,5200,5200,5200,5200,0
20250408,165500,336523180,5200,5200,5200,5200,0
20250408,165400,336523180,5200,5200,5200,5200,0
20250408,165300,336523180,5200,5200,5200,5200,0
20250408,165200,336523180,5200,5200,5200,5200,0
20250408,165100,336523180,5200,5200,5200,5200,0
20250408,165000,336523180,5200,5200,5200,5200,0
20250408,164900,336523180,5200,5200,5200,5200,0
20250408,164800,336523180,5200,5200,5200,5200,0
20250408,164700,336523180,5200,5200,5200,5200,0
20250408,164600,336523180,5200,5200,5200,5200,0
20250408,164500,336523180,5200,5200,5200,5200,0
20250408,164400,336523180,5200,5200,5200,5200,0
20250408,164300,336523180,5200,5200,5200,5200,0
20250408,164200,336523180,5200,5200,5200,5200,0
20250408,164100,336523180,5200,5200,5200,5200,0
20250408,164000,336523180,5200,5200,5200,5200,0
20250408,163900,336523180,5200,5200,5200,5200,0
20250408,163800,336523180,5200,5200,5200,5200,0
20250408,163700,336523180,5200,5200,5200,5200,0
20250408,163600,336523180,5200,5200,5200,5200,0
20250408,163500,336523180,5200,5200,5200,5200,0
20250408,163400,336523180,5200,5200,5200,5200,0
20250408,163300,336523180,5200,5200,5200,5200,0
20250408,163200,336523180,5200,5200,5200,5200,0
20250408,163100,336523180,5200,5200,5200,5200,2856
20250408,163000,336523180,5200,5200,5200,5200,0
20250408,162900,336523180,5200,5200,5200,5200,0
20250408,162800,336523180,5200,5200,5200,5200,0
20250408,162700,336523180,5200,5200,5200,5200,0
20250408,162600,336523180,5200,5200,5200,5200,0
20250408,162500,336523180,5200,5200,5200,5200,0
20250408,162400,336523180,5200,5200,5200,5200,0
20250408,162300,336523180,5200,5200,5200,5200,0
20250408,162200,336523180,5200,5200,5200,5200,0
20250408,162100,336523180,5200,5200,5200,5200,0
20250408,162000,336523180,5200,5200,5200,5200,0
20250408,161900,336523180,5200,5200,5200,5200,0
20250408,161800,336523180,5200,5200,5200,5200,0
20250408,161700,336523180,5200,5200,5200,5200,0
20250408,161600,336523180,5200,5200,5200,5200,0
20250408,161500,336523180,5200,5200,5200,5200,0
20250408,161400,336523180,5200,5200,5200,5200,0
20250408,161300,336523180,5200,5200,5200,5200,0
20250408,161200,336523180,5200,5200,5200,5200,0
20250408,161100,336523180,5200,5200,5200,5200,0
20250408,161000,336523180,5200,5200,5200,5200,0
20250408,160900,336523180,5200,5200,5200,5200,0
20250408,160800,336523180,5200,5200,5200,5200,0
20250408,160700,336523180,5200,5200,5200,5200,0
20250408,160600,336523180,5200,5200,5200,5200,0
20250408,160500,336523180,5200,5200,5200,5200,0
20250408,160400,336523180,5200,5200,5200,5200,0
20250408,160300,336523180,5200,5200,5200,5200,0
20250408,160200,336523180,5200,5200,5200,5200,0
20250408,160100,336523180,5200,5200,5200,5200,2856
20250408,160000,336523180,5200,5200,5200,5200,0
20250408,155900,336523180,5200,5200,5200,5200,0
20250408,155800,336523180,5200,5200,5200,5200,0
20250408,155700,336523180,5200,5200,5200,5200,0
20250408,155600,336523180,5200,5200,5200,5200,0
20250408,155500,336523180,5200,5200,5200,5200,0
20250408,155400,336523180,5200,5200,5200,5200,0
20250408,155300,336523180,5200,5200,5200,5200,0
20250408,155200,336523180,5200,5200,5200,5200,0
20250408,155100,336523180,5200,5200,5200,5200,0
20250408,155000,336523180,5200,5200,5200,5200,0
20250408,154900,336523180,5200,5200,5200,5200,0
20250408,154800,336523180,5200,5200,5200,5200,0
20250408,154700,336523180,5200,5200,5200,5200,0
20250408,154600,336523180,5200,5200,5200,5200,0
20250408,154500,336523180,5200,5200,5200,5200,0
20250408,154400,336523180,5200,5200,5200,5200,0
20250408,154300,336523180,5200,5200,5200,5200,0
20250408,154200,336523180,5200,5200,5200,5200,0
20250408,154100,336523180,5200,5200,5200,5200,0
20250408,154000,336523180,5200,5200,5200,5200,0
20250408,153900,336523180,5200,5200,5200,5200,0
20250408,153800,336523180,5200,5200,5200,5200,0
20250408,153700,336523180,5200,5200,5200,5200,0
20250408,153600,336523180,5200,5200,5200,5200,0
20250408,153500,336523180,5200,5200,5200,5200,0
20250408,153400,336523180,5200,5200,5200,5200,0
20250408,153300,336523180,5200,5200,5200,5200,0
20250408,153200,336523180,5200,5200,5200,5200,0
20250408,153100,336523180,5200,5200,5200,5200,2856
20250408,153000,336523180,5200,5200,5200,5200,2856
20250408,152900,321671980,5240,5240,5240,5240,0
20250408,152800,321671980,5240,5240,5240,5240,0
20250408,152700,321671980,5240,5240,5240,5240,0
20250408,152600,321671980,5240,5240,5240,5240,0
20250408,152500,321671980,5240,5240,5240,5240,0
20250408,152400,321671980,5240,5240,5240,5240,0
20250408,152300,321671980,5240,5240,5240,5240,0
20250408,152200,321671980,5240,5240,5240,5240,0
20250408,152100,321671980,5240,5240,5240,5240,0
20250408,152000,321671980,5240,5240,5240,5240,0
20250408,151900,321671980,5240,5240,5240,5210,2632
20250408,151800,307880380,5250,5250,5250,5250,28
20250408,151700,307733380,5250,5250,5250,5250,18
20250408,151600,307638880,5240,5250,5250,5240,64
20250408,151500,307303450,5250,5240,5250,5240,119
20250408,151400,306679430,5240,5240,5250,5240,74
20250408,151300,306291500,5240,5250,5250,5240,110
20250408,151200,305714570,5250,5250,5260,5250,84
20250408,151100,305273320,5250,5240,5250,5240,106
20250408,151000,304717450,5240,5240,5240,5240,5
20250408,150900,304691250,5240,5220,5240,5220,174
20250408,150800,303779760,5220,5220,5220,5220,118
20250408,150700,303163800,5230,5210,5230,5210,775
20250408,150600,299125850,5230,5230,5230,5230,17
20250408,150500,299036940,5220,5220,5220,5220,742
20250408,150400,295163700,5230,5230,5230,5230,146
20250408,150300,294400120,5230,5230,5230,5230,71
20250408,150200,294028790,5230,5230,5230,5230,64
20250408,150100,293694070,5230,5220,5230,5220,45
20250408,150000,293458770,5220,5220,5230,5220,150
20250408,145900,292675230,5210,5220,5220,5210,30
20250408,145800,292518640,5220,5220,5220,5220,125
20250408,145700,291866140,5220,5220,5220,5220,48
20250408,145600,291615580,5220,5220,5220,5220,3
20250408,145500,291599920,5220,5210,5220,5210,71
20250408,145400,291229910,5220,5220,5230,5220,262
20250408,145300,289861670,5220,5220,5220,5220,5
20250408,145200,289835570,5220,5220,5220,5220,67
20250408,145100,289485830,5220,5220,5220,5220,72
20250408,145000,289109990,5220,5220,5220,5220,70
20250408,144900,288744590,5220,5220,5220,5220,55
20250408,144800,288457490,5220,5220,5220,5220,63
20250408,144700,288128630,5230,5230,5230,5230,55
20250408,144600,287840980,5230,5230,5230,5230,63
20250408,144500,287511490,5240,5240,5240,5240,124
20250408,144400,286861730,5230,5240,5240,5230,57
20250408,144300,286563610,5230,5230,5230,5230,61
20250408,144200,286244580,5240,5230,5240,5230,155
20250408,144100,285433610,5230,5230,5230,5230,10
20250408,144000,285381310,5230,5220,5230,5220,66
20250408,143900,285036180,5220,5240,5240,5220,382
20250408,143800,283038380,5240,5240,5240,5240,18
20250408,143700,282944060,5240,5240,5240,5230,584
20250408,143600,279886090,5250,5240,5250,5240,308
20250408,143500,278270680,5230,5230,5230,5230,59
20250408,143400,277962110,5230,5230,5230,5230,71
20250408,143300,277590780,5230,5230,5230,5230,276
20250408,143200,276147300,5220,5220,5220,5220,63
20250408,143100,275818440,5220,5210,5220,5210,76
20250408,143000,275422280,5220,5220,5220,5210,113
20250408,142900,274833090,5220,5220,5220,5220,0
20250408,142800,274833090,5220,5210,5220,5210,7
20250408,142700,274796600,5210,5220,5220,5210,117
20250408,142600,274186520,5220,5210,5220,5210,148
20250408,142500,273414010,5210,5220,5220,5210,130
20250408,142400,272736090,5220,5210,5220,5210,71
20250408,142300,272366030,5210,5210,5210,5210,73
20250408,142200,271985700,5220,5220,5220,5220,113
20250408,142100,271395840,5220,5220,5220,5220,20
20250408,142000,271291440,5220,5220,5220,5220,6
20250408,141900,271260120,5220,5220,5220,5220,69
20250408,141800,270899940,5220,5220,5220,5220,951
20250408,141700,265935720,5220,5220,5220,5220,55
20250408,141600,265648620,5220,5220,5230,5220,194
20250408,141500,264635740,5220,5220,5220,5220,759
20250408,141400,260673760,5220,5220,5220,5220,73
20250408,141300,260292700,5230,5220,5230,5220,79
20250408,141200,259880030,5220,5220,5220,5220,5
20250408,141100,259853930,5220,5220,5230,5220,134
20250408,141000,259154250,5230,5230,5230,5230,0
20250408,140900,259154250,5230,5220,5230,5220,104
20250408,140800,258610910,5220,5220,5220,5220,65
20250408,140700,258271610,5220,5220,5220,5220,66
20250408,140600,257927090,5220,5220,5220,5220,52
20250408,140500,257655650,5230,5220,5230,5220,87
20250408,140400,257201310,5230,5230,5230,5230,0
20250408,140300,257201310,5230,5230,5230,5230,57
20250408,140200,256903200,5230,5220,5230,5220,71
20250408,140100,256532530,5230,5230,5230,5230,346
20250408,140000,254722950,5220,5220,5220,5220,171
20250408,135900,253830330,5210,5210,5210,5210,58
20250408,135800,253528150,5220,5220,5220,5220,58
20250408,135700,253225390,5220,5220,5230,5220,184
20250408,135600,252263720,5220,5220,5220,5220,5
20250408,135500,252237620,5220,5220,5220,5220,61
20250408,135400,251919200,5220,5220,5230,5220,114
20250408,135300,251323920,5220,5230,5230,5220,78
20250408,135200,250916600,5230,5230,5230,5230,5
20250408,135100,250890450,5230,5220,5230,5220,124
20250408,135000,250242630,5230,5230,5230,5230,0
20250408,134900,250242630,5230,5230,5230,5230,65
20250408,134800,249902680,5220,5220,5220,5220,5
20250408,134700,249876580,5220,5220,5220,5220,106
20250408,134600,249323260,5210,5210,5210,5200,1113
20250408,134500,243533310,5220,5220,5220,5220,0
20250408,134400,243533310,5220,5220,5220,5220,59
20250408,134300,243225330,5220,5220,5220,5220,55
20250408,134200,242938230,5220,5220,5220,5220,61
20250408,134100,242619810,5220,5220,5220,5220,152
20250408,134000,241826370,5220,5220,5220,5220,33
20250408,133900,241654110,5210,5210,5210,5210,84
20250408,133800,241216470,5220,5220,5220,5220,49
20250408,133700,240960690,5220,5220,5220,5220,65
20250408,133600,240621390,5220,5220,5220,5220,49
20250408,133500,240365610,5230,5220,5230,5220,83
20250408,133400,239932150,5220,5220,5220,5220,50
20250408,133300,239671150,5220,5230,5230,5220,81
20250408,133200,239248130,5220,5220,5220,5220,72
20250408,133100,238872290,5230,5230,5230,5230,0
20250408,133000,238872290,5230,5220,5230,5220,60
20250408,132900,238558690,5220,5220,5220,5220,54
20250408,132800,238276810,5220,5230,5230,5220,69
20250408,132700,237916550,5230,5230,5230,5220,125
20250408,132600,237263320,5230,5230,5230,5230,3
20250408,132500,237247630,5230,5230,5230,5230,46
20250408,132400,237007050,5240,5240,5240,5240,25
20250408,132300,236876050,5240,5240,5240,5240,0
20250408,132200,236876050,5240,5250,5250,5240,69
20250408,132100,236514290,5240,5240,5240,5240,107
20250408,132000,235953610,5240,5240,5240,5240,46
20250408,131900,235712570,5240,5240,5250,5240,146
20250408,131800,234947330,5240,5240,5240,5240,60
20250408,131700,234632930,5240,5240,5240,5240,61
20250408,131600,234313290,5250,5240,5250,5240,73
20250408,131500,233930570,5240,5240,5240,5240,0
20250408,131400,233930570,5240,5250,5250,5240,187
20250408,131300,232950490,5240,5250,5250,5240,58
20250408,131200,232646450,5240,5250,5250,5240,99
20250408,131100,232127380,5240,5250,5250,5240,215
20250408,131000,231000580,5240,5240,5240,5240,61
20250408,130900,230680940,5250,5240,5250,5240,56
20250408,130800,230387480,5250,5240,5250,5240,96
20250408,130700,229884240,5240,5240,5240,5240,0
20250408,130600,229884240,5240,5240,5240,5240,54
20250408,130500,229601280,5250,5250,5250,5250,61
20250408,130400,229281030,5250,5250,5250,5250,50
20250408,130300,229018530,5260,5270,5270,5260,21
20250408,130200,228907870,5260,5270,5270,5260,65
20250408,130100,228565870,5270,5270,5270,5270,0
20250408,130000,228565870,5270,5260,5270,5260,84
20250408,125900,228123690,5260,5260,5260,5260,155
20250408,125800,227308390,5250,5260,5260,5250,59
20250408,125700,226998620,5250,5250,5250,5250,56
20250408,125600,226704620,5250,5250,5250,5250,60
20250408,125500,226389620,5250,5250,5250,5250,54
20250408,125400,226106120,5250,5250,5250,5250,63
20250408,125300,225775370,5250,5250,5250,5250,50
20250408,125200,225512870,5260,5260,5260,5260,26
20250408,125100,225376110,5260,5260,5260,5260,0
20250408,125000,225376110,5260,5260,5260,5260,46
20250408,124900,225134150,5240,5270,5270,5240,100
20250408,124800,224608720,5270,5270,5270,5270,54
20250408,124700,224324140,5280,5280,5280,5280,126
20250408,124600,223658860,5280,5280,5280,5280,57
20250408,124500,223357900,5290,5290,5290,5280,75
20250408,124400,222961730,5290,5290,5290,5290,41
20250408,124300,222744840,5300,5300,5300,5300,17
20250408,124200,222654740,5280,5290,5290,5280,86
20250408,124100,222200440,5290,5300,5300,5290,57
20250408,124000,221898740,5300,5300,5300,5290,111
20250408,123900,221311070,5300,5300,5300,5290,204
20250408,123800,220230370,5300,5300,5330,5290,291
20250408,123700,218688290,5300,5310,5310,5300,41
20250408,123600,218470930,5310,5310,5310,5300,94
20250408,123500,217972410,5310,5300,5310,5300,69
20250408,123400,217606540,5310,5320,5320,5310,17
20250408,123300,217516210,5320,5300,5320,5300,24
20250408,123200,217388840,5300,5290,5300,5290,115
20250408,123100,216780430,5290,5290,5290,5290,45
20250408,123000,216542380,5300,5290,5300,5290,71
20250408,122900,216166590,5300,5300,5300,5300,0
20250408,122800,216166590,5300,5300,5300,5300,57
20250408,122700,215864490,5300,5290,5300,5290,103
20250408,122600,215319230,5290,5290,5290,5290,0
20250408,122500,215319230,5290,5290,5290,5290,273
20250408,122400,213875060,5280,5280,5280,5280,62
20250408,122300,213547700,5280,5280,5280,5280,53
20250408,122200,213267860,5280,5290,5300,5280,2978
20250408,122100,197514240,5300,5290,5300,5290,58
20250408,122000,197207410,5290,5290,5290,5290,63
20250408,121900,196874140,5300,5300,5300,5300,124
20250408,121800,196216940,5300,5300,5300,5300,17
20250408,121700,196126840,5310,5320,5320,5310,22
20250408,121600,196009820,5310,5310,5310,5310,40
20250408,121500,195797420,5320,5310,5320,5310,75
20250408,121400,195398990,5310,5320,5320,5310,77
20250408,121300,194989920,5320,5320,5320,5320,43
20250408,121200,194761160,5320,5320,5320,5320,49
20250408,121100,194500480,5330,5320,5330,5320,81
20250408,121000,194069360,5320,5320,5320,5320,0
20250408,120900,194069360,5320,5320,5320,5320,52
20250408,120800,193792720,5330,5320,5330,5320,79
20250408,120700,193372240,5320,5320,5320,5320,55
20250408,120600,193079640,5320,5330,5330,5320,86
20250408,120500,192621920,5330,5330,5330,5330,47
20250408,120400,192371410,5330,5330,5330,5330,0
20250408,120300,192371410,5330,5320,5330,5320,116
20250408,120200,191753620,5320,5320,5320,5320,5
20250408,120100,191727020,5320,5320,5320,5320,62
20250408,120000,191397180,5320,5320,5320,5320,47
20250408,115900,191147140,5320,5320,5320,5320,103
20250408,115800,190599180,5330,5340,5340,5330,53
20250408,115700,190316490,5340,5340,5340,5340,40
20250408,115600,190102890,5340,5350,5350,5340,245
20250408,115500,188794390,5340,5340,5350,5340,401
20250408,115400,186652850,5350,5350,5350,5350,20
20250408,115300,186545850,5340,5350,5350,5340,71
20250408,115200,186166510,5340,5350,5350,5340,137
20250408,115100,185434530,5340,5340,5340,5340,1056
20250408,115000,179795490,5350,5350,5350,5340,97
20250408,114900,179277110,5350,5350,5350,5350,21
20250408,114800,179164760,5350,5360,5360,5350,84
20250408,114700,178715160,5360,5360,5360,5360,20
20250408,114600,178607960,5350,5350,5350,5350,0
20250408,114500,178607960,5350,5360,5360,5350,97
20250408,114400,178088810,5360,5360,5370,5360,57
20250408,114300,177783090,5360,5360,5360,5360,111
20250408,114200,177188130,5370,5360,5370,5360,68
20250408,114100,176823450,5350,5350,5350,5350,69
20250408,114000,176454300,5350,5350,5350,5350,45
20250408,113900,176213550,5350,5350,5350,5350,66
20250408,113800,175860450,5350,5350,5350,5350,47
20250408,113700,175609000,5350,5350,5350,5350,34
20250408,113600,175427100,5350,5350,5360,5350,60
20250408,113500,175105900,5340,5340,5340,5340,84
20250408,113400,174657340,5350,5350,5350,5350,55
20250408,113300,174363090,5360,5340,5360,5340,80
20250408,113200,173935410,5350,5350,5350,5350,69
20250408,113100,173566260,5350,5360,5360,5350,85
20250408,113000,173111090,5370,5310,5370,5310,1902
20250408,112900,162957720,5320,5320,5320,5320,20
20250408,112800,162851320,5310,5320,5320,5310,91
20250408,112700,162367710,5310,5310,5310,5310,57
20250408,112600,162065040,5310,5310,5310,5310,57
20250408,112500,161762370,5310,5320,5320,5310,59
20250408,112400,161449070,5320,5320,5320,5310,77
20250408,112300,161039980,5310,5310,5310,5310,63
20250408,112200,160705450,5320,5310,5320,5310,90
20250408,112100,160227150,5320,5320,5320,5320,20
20250408,112000,160120750,5320,5330,5330,5320,83
20250408,111900,159678790,5320,5320,5320,5320,48
20250408,111800,159423430,5320,5320,5320,5320,93
20250408,111700,158928670,5320,5310,5320,5310,121
20250408,111600,158285510,5310,5320,5320,5310,88
20250408,111500,157818030,5320,5310,5320,5310,46
20250408,111400,157573760,5320,5310,5320,5310,140
20250408,111300,156829960,5320,5320,5320,5320,104
20250408,111200,156276680,5320,5310,5320,5310,696
20250408,111100,152577740,5300,5300,5300,5300,66
20250408,111000,152227940,5300,5300,5300,5300,47
20250408,110900,151978840,5310,5310,5310,5300,102
20250408,110800,151437840,5300,5310,5310,5300,71
20250408,110700,151061340,5300,5310,5310,5300,68
20250408,110600,150700930,5320,5320,5320,5310,278
20250408,110500,149223970,5320,5320,5320,5320,26
20250408,110400,149085650,5320,5330,5330,5320,87
20250408,110300,148622610,5330,5330,5330,5330,0
20250408,110200,148622610,5330,5310,5330,5310,435
20250408,110100,146307500,5320,5320,5320,5320,43
20250408,110000,146078740,5320,5330,5330,5320,75
20250408,105900,145679540,5320,5320,5320,5320,53
20250408,105800,145397580,5330,5320,5330,5320,107
20250408,105700,144827940,5330,5330,5330,5330,45
20250408,105600,144588090,5330,5330,5330,5330,21
20250408,105500,144476160,5330,5320,5330,5310,403
20250408,105400,142330330,5310,5310,5310,5310,66
20250408,105300,141979870,5310,5310,5310,5300,97
20250408,105200,141465370,5310,5310,5310,5310,20
20250408,105100,141359170,5300,5300,5300,5300,63
20250408,105000,141025270,5300,5290,5300,5290,89
20250408,104900,140554070,5300,5300,5300,5300,26
20250408,104800,140416270,5300,5300,5300,5300,20
20250408,104700,140310270,5300,5300,5300,5300,52
20250408,104600,140034670,5300,5300,5300,5290,89
20250408,104500,139563050,5310,5310,5310,5310,41
20250408,104400,139345340,5310,5310,5310,5310,60
20250408,104300,139026740,5310,5310,5310,5310,92
20250408,104200,138538220,5280,5320,5320,5280,608
20250408,104100,135315780,5320,5320,5330,5320,201
20250408,104000,134246260,5320,5330,5330,5320,75
20250408,103900,133847060,5320,5340,5340,5320,319
20250408,103800,132148370,5330,5330,5330,5330,51
20250408,103700,131876540,5330,5330,5330,5330,125
20250408,103600,131210290,5340,5340,5340,5330,291
20250408,103500,129658860,5330,5340,5340,5330,270
20250408,103400,128219550,5340,5350,5350,5340,76
20250408,103300,127813310,5350,5350,5350,5350,55
20250408,103200,127519060,5360,5350,5360,5350,48
20250408,103100,127262240,5350,5340,5350,5340,207
20250408,103000,126155460,5340,5340,5340,5340,131
20250408,102900,125455920,5340,5340,5340,5340,99
20250408,102800,124927260,5340,5340,5340,5330,208
20250408,102700,123817130,5330,5320,5330,5320,924
20250408,102600,118898160,5320,5320,5320,5320,27
20250408,102500,118754520,5320,5310,5320,5310,1022
20250408,102400,113323950,5310,5310,5310,5310,50
20250408,102300,113058450,5310,5310,5320,5310,43
20250408,102200,112829920,5310,5300,5310,5300,273
20250408,102100,111380300,5300,5290,5300,5290,179
20250408,102000,110432260,5290,5300,5300,5290,113
20250408,101900,109834290,5300,5300,5300,5300,0
20250408,101800,109834290,5300,5300,5300,5300,64
20250408,101700,109495090,5310,5320,5320,5310,196
20250408,101600,108454310,5320,5320,5320,5320,65
20250408,101500,108108510,5310,5300,5310,5300,94
20250408,101400,107609590,5290,5300,5300,5290,73
20250408,101300,107223280,5300,5300,5300,5300,20
20250408,101200,107117280,5300,5310,5310,5300,94
20250408,101100,106618760,5300,5300,5300,5300,86
20250408,101000,106162960,5280,5260,5290,5260,520
20250408,100900,103418780,5260,5270,5270,5240,58
20250408,100800,103113500,5280,5290,5290,5280,141
20250408,100700,102368800,5280,5290,5290,5280,91
20250408,100600,101888000,5290,5300,5300,5290,37
20250408,100500,101692110,5290,5290,5300,5290,107
20250408,100400,101125880,5290,5300,5300,5290,87
20250408,100300,100665250,5300,5300,5300,5300,20
20250408,100200,100559250,5300,5310,5310,5300,58
20250408,100100,100251770,5310,5310,5310,5310,93
20250408,100000,99757940,5320,5320,5320,5320,22
20250408,095900,99640900,5310,5320,5320,5310,81
20250408,095800,99210490,5310,5320,5320,5310,103
20250408,095700,98663140,5320,5340,5340,5320,65
20250408,095600,98316990,5340,5370,5370,5330,779
20250408,095500,94164680,5370,5300,5370,5300,211
20250408,095400,93045710,5300,5300,5300,5290,136
20250408,095300,92326010,5300,5310,5310,5300,15
20250408,095200,92246450,5290,5280,5290,5280,100
20250408,095100,91718050,5290,5280,5290,5280,36
20250408,095000,91527940,5270,5260,5270,5260,112
20250408,094900,90937950,5260,5260,5260,5260,37
20250408,094800,90743330,5260,5260,5260,5250,84
20250408,094700,90302000,5250,5250,5250,5250,148
20250408,094600,89525000,5250,5240,5250,5240,902
20250408,094500,84789990,5250,5260,5260,5240,612
20250408,094400,81580110,5270,5280,5280,5270,14
20250408,094300,81506320,5280,5310,5310,5280,524
20250408,094200,78730990,5310,5310,5320,5310,123
20250408,094100,78077840,5300,5300,5300,5300,86
20250408,094000,77622040,5300,5300,5300,5300,209
20250408,093900,76514340,5300,5300,5300,5300,80
20250408,093800,76090340,5320,5330,5330,5310,451
20250408,093700,73691040,5330,5330,5330,5330,213
20250408,093600,72555750,5330,5360,5360,5330,57
20250408,093500,72251100,5370,5370,5370,5370,48
20250408,093400,71993340,5340,5380,5380,5340,193
20250408,093300,70957970,5380,5380,5380,5380,0
20250408,093200,70957970,5380,5380,5380,5380,0
20250408,093100,70957970,5380,5380,5380,5380,0
20250408,093000,70957970,5380,5390,5390,5380,118
20250408,092900,70322010,5390,5360,5390,5360,560
20250408,092800,67310980,5370,5370,5370,5370,0
20250408,092700,67310980,5370,5370,5370,5370,102
20250408,092600,66763240,5360,5360,5360,5360,27
20250408,092500,66618520,5360,5360,5360,5360,134
20250408,092400,65900280,5360,5360,5360,5360,68
20250408,092300,65535800,5360,5360,5360,5360,0
20250408,092200,65535800,5360,5360,5360,5360,220
20250408,092100,64356600,5360,5360,5360,5360,12
20250408,092000,64292280,5360,5360,5360,5360,0
20250408,091900,64292280,5360,5360,5360,5360,0
20250408,091800,64292280,5360,5360,5360,5350,560
20250408,091700,61291440,5360,5360,5360,5360,32
20250408,091600,61119920,5360,5340,5360,5320,1064
20250408,091500,55449700,5360,5370,5370,5360,48
20250408,091400,55192410,5370,5360,5370,5360,77
20250408,091300,54779420,5380,5380,5380,5380,27
20250408,091200,54634160,5380,5380,5380,5380,33
20250408,091100,54456620,5380,5380,5380,5380,27
20250408,091000,54311360,5380,5380,5380,5380,89
20250408,090900,53832540,5380,5380,5380,5380,27
20250408,090800,53687280,5380,5350,5380,5350,105
20250408,090700,53123920,5350,5320,5350,5320,2156
20250408,090600,41653810,5320,5320,5320,5320,1145
20250408,090500,35562410,5350,5310,5350,5310,543
20250408,090400,32677800,5310,5320,5320,5310,84
20250408,090300,32231210,5320,5330,5330,5320,179
20250408,090200,31278560,5330,5280,5330,5280,1250
20250408,090100,24658960,5300,5320,5320,5300,666
20250408,090000,21120680,5360,5260,5360,5260,4008
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 203100 336523180 5200 5200 5200 5200 2856
3 20250408 203000 336523180 5200 5200 5200 5200 0
4 20250408 202900 336523180 5200 5200 5200 5200 0
5 20250408 202800 336523180 5200 5200 5200 5200 0
6 20250408 202700 336523180 5200 5200 5200 5200 0
7 20250408 202600 336523180 5200 5200 5200 5200 0
8 20250408 202500 336523180 5200 5200 5200 5200 0
9 20250408 202400 336523180 5200 5200 5200 5200 0
10 20250408 202300 336523180 5200 5200 5200 5200 0
11 20250408 202200 336523180 5200 5200 5200 5200 0
12 20250408 202100 336523180 5200 5200 5200 5200 0
13 20250408 202000 336523180 5200 5200 5200 5200 0
14 20250408 201900 336523180 5200 5200 5200 5200 0
15 20250408 201800 336523180 5200 5200 5200 5200 0
16 20250408 201700 336523180 5200 5200 5200 5200 0
17 20250408 201600 336523180 5200 5200 5200 5200 0
18 20250408 201500 336523180 5200 5200 5200 5200 0
19 20250408 201400 336523180 5200 5200 5200 5200 0
20 20250408 201300 336523180 5200 5200 5200 5200 0
21 20250408 201200 336523180 5200 5200 5200 5200 0
22 20250408 201100 336523180 5200 5200 5200 5200 0
23 20250408 201000 336523180 5200 5200 5200 5200 0
24 20250408 200900 336523180 5200 5200 5200 5200 0
25 20250408 200800 336523180 5200 5200 5200 5200 0
26 20250408 200700 336523180 5200 5200 5200 5200 0
27 20250408 200600 336523180 5200 5200 5200 5200 0
28 20250408 200500 336523180 5200 5200 5200 5200 0
29 20250408 200400 336523180 5200 5200 5200 5200 0
30 20250408 200300 336523180 5200 5200 5200 5200 0
31 20250408 200200 336523180 5200 5200 5200 5200 0
32 20250408 200100 336523180 5200 5200 5200 5200 2856
33 20250408 200000 336523180 5200 5200 5200 5200 0
34 20250408 195900 336523180 5200 5200 5200 5200 0
35 20250408 195800 336523180 5200 5200 5200 5200 0
36 20250408 195700 336523180 5200 5200 5200 5200 0
37 20250408 195600 336523180 5200 5200 5200 5200 0
38 20250408 195500 336523180 5200 5200 5200 5200 0
39 20250408 195400 336523180 5200 5200 5200 5200 0
40 20250408 195300 336523180 5200 5200 5200 5200 0
41 20250408 195200 336523180 5200 5200 5200 5200 0
42 20250408 195100 336523180 5200 5200 5200 5200 0
43 20250408 195000 336523180 5200 5200 5200 5200 0
44 20250408 194900 336523180 5200 5200 5200 5200 0
45 20250408 194800 336523180 5200 5200 5200 5200 0
46 20250408 194700 336523180 5200 5200 5200 5200 0
47 20250408 194600 336523180 5200 5200 5200 5200 0
48 20250408 194500 336523180 5200 5200 5200 5200 0
49 20250408 194400 336523180 5200 5200 5200 5200 0
50 20250408 194300 336523180 5200 5200 5200 5200 0
51 20250408 194200 336523180 5200 5200 5200 5200 0
52 20250408 194100 336523180 5200 5200 5200 5200 0
53 20250408 194000 336523180 5200 5200 5200 5200 0
54 20250408 193900 336523180 5200 5200 5200 5200 0
55 20250408 193800 336523180 5200 5200 5200 5200 0
56 20250408 193700 336523180 5200 5200 5200 5200 0
57 20250408 193600 336523180 5200 5200 5200 5200 0
58 20250408 193500 336523180 5200 5200 5200 5200 0
59 20250408 193400 336523180 5200 5200 5200 5200 0
60 20250408 193300 336523180 5200 5200 5200 5200 0
61 20250408 193200 336523180 5200 5200 5200 5200 0
62 20250408 193100 336523180 5200 5200 5200 5200 2856
63 20250408 193000 336523180 5200 5200 5200 5200 0
64 20250408 192900 336523180 5200 5200 5200 5200 0
65 20250408 192800 336523180 5200 5200 5200 5200 0
66 20250408 192700 336523180 5200 5200 5200 5200 0
67 20250408 192600 336523180 5200 5200 5200 5200 0
68 20250408 192500 336523180 5200 5200 5200 5200 0
69 20250408 192400 336523180 5200 5200 5200 5200 0
70 20250408 192300 336523180 5200 5200 5200 5200 0
71 20250408 192200 336523180 5200 5200 5200 5200 0
72 20250408 192100 336523180 5200 5200 5200 5200 0
73 20250408 192000 336523180 5200 5200 5200 5200 0
74 20250408 191900 336523180 5200 5200 5200 5200 0
75 20250408 191800 336523180 5200 5200 5200 5200 0
76 20250408 191700 336523180 5200 5200 5200 5200 0
77 20250408 191600 336523180 5200 5200 5200 5200 0
78 20250408 191500 336523180 5200 5200 5200 5200 0
79 20250408 191400 336523180 5200 5200 5200 5200 0
80 20250408 191300 336523180 5200 5200 5200 5200 0
81 20250408 191200 336523180 5200 5200 5200 5200 0
82 20250408 191100 336523180 5200 5200 5200 5200 0
83 20250408 191000 336523180 5200 5200 5200 5200 0
84 20250408 190900 336523180 5200 5200 5200 5200 0
85 20250408 190800 336523180 5200 5200 5200 5200 0
86 20250408 190700 336523180 5200 5200 5200 5200 0
87 20250408 190600 336523180 5200 5200 5200 5200 0
88 20250408 190500 336523180 5200 5200 5200 5200 0
89 20250408 190400 336523180 5200 5200 5200 5200 0
90 20250408 190300 336523180 5200 5200 5200 5200 0
91 20250408 190200 336523180 5200 5200 5200 5200 0
92 20250408 190100 336523180 5200 5200 5200 5200 2856
93 20250408 190000 336523180 5200 5200 5200 5200 0
94 20250408 185900 336523180 5200 5200 5200 5200 0
95 20250408 185800 336523180 5200 5200 5200 5200 0
96 20250408 185700 336523180 5200 5200 5200 5200 0
97 20250408 185600 336523180 5200 5200 5200 5200 0
98 20250408 185500 336523180 5200 5200 5200 5200 0
99 20250408 185400 336523180 5200 5200 5200 5200 0
100 20250408 185300 336523180 5200 5200 5200 5200 0
101 20250408 185200 336523180 5200 5200 5200 5200 0
102 20250408 185100 336523180 5200 5200 5200 5200 0
103 20250408 185000 336523180 5200 5200 5200 5200 0
104 20250408 184900 336523180 5200 5200 5200 5200 0
105 20250408 184800 336523180 5200 5200 5200 5200 0
106 20250408 184700 336523180 5200 5200 5200 5200 0
107 20250408 184600 336523180 5200 5200 5200 5200 0
108 20250408 184500 336523180 5200 5200 5200 5200 0
109 20250408 184400 336523180 5200 5200 5200 5200 0
110 20250408 184300 336523180 5200 5200 5200 5200 0
111 20250408 184200 336523180 5200 5200 5200 5200 0
112 20250408 184100 336523180 5200 5200 5200 5200 0
113 20250408 184000 336523180 5200 5200 5200 5200 0
114 20250408 183900 336523180 5200 5200 5200 5200 0
115 20250408 183800 336523180 5200 5200 5200 5200 0
116 20250408 183700 336523180 5200 5200 5200 5200 0
117 20250408 183600 336523180 5200 5200 5200 5200 0
118 20250408 183500 336523180 5200 5200 5200 5200 0
119 20250408 183400 336523180 5200 5200 5200 5200 0
120 20250408 183300 336523180 5200 5200 5200 5200 0
121 20250408 183200 336523180 5200 5200 5200 5200 0
122 20250408 183100 336523180 5200 5200 5200 5200 2856
123 20250408 183000 336523180 5200 5200 5200 5200 0
124 20250408 182900 336523180 5200 5200 5200 5200 0
125 20250408 182800 336523180 5200 5200 5200 5200 0
126 20250408 182700 336523180 5200 5200 5200 5200 0
127 20250408 182600 336523180 5200 5200 5200 5200 0
128 20250408 182500 336523180 5200 5200 5200 5200 0
129 20250408 182400 336523180 5200 5200 5200 5200 0
130 20250408 182300 336523180 5200 5200 5200 5200 0
131 20250408 182200 336523180 5200 5200 5200 5200 0
132 20250408 182100 336523180 5200 5200 5200 5200 0
133 20250408 182000 336523180 5200 5200 5200 5200 0
134 20250408 181900 336523180 5200 5200 5200 5200 0
135 20250408 181800 336523180 5200 5200 5200 5200 0
136 20250408 181700 336523180 5200 5200 5200 5200 0
137 20250408 181600 336523180 5200 5200 5200 5200 0
138 20250408 181500 336523180 5200 5200 5200 5200 0
139 20250408 181400 336523180 5200 5200 5200 5200 0
140 20250408 181300 336523180 5200 5200 5200 5200 0
141 20250408 181200 336523180 5200 5200 5200 5200 0
142 20250408 181100 336523180 5200 5200 5200 5200 0
143 20250408 181000 336523180 5200 5200 5200 5200 0
144 20250408 180900 336523180 5200 5200 5200 5200 0
145 20250408 180800 336523180 5200 5200 5200 5200 0
146 20250408 180700 336523180 5200 5200 5200 5200 0
147 20250408 180600 336523180 5200 5200 5200 5200 0
148 20250408 180500 336523180 5200 5200 5200 5200 0
149 20250408 180400 336523180 5200 5200 5200 5200 0
150 20250408 180300 336523180 5200 5200 5200 5200 0
151 20250408 180200 336523180 5200 5200 5200 5200 0
152 20250408 180100 336523180 5200 5200 5200 5200 2856
153 20250408 180000 336523180 5200 5200 5200 5200 0
154 20250408 175900 336523180 5200 5200 5200 5200 0
155 20250408 175800 336523180 5200 5200 5200 5200 0
156 20250408 175700 336523180 5200 5200 5200 5200 0
157 20250408 175600 336523180 5200 5200 5200 5200 0
158 20250408 175500 336523180 5200 5200 5200 5200 0
159 20250408 175400 336523180 5200 5200 5200 5200 0
160 20250408 175300 336523180 5200 5200 5200 5200 0
161 20250408 175200 336523180 5200 5200 5200 5200 0
162 20250408 175100 336523180 5200 5200 5200 5200 0
163 20250408 175000 336523180 5200 5200 5200 5200 0
164 20250408 174900 336523180 5200 5200 5200 5200 0
165 20250408 174800 336523180 5200 5200 5200 5200 0
166 20250408 174700 336523180 5200 5200 5200 5200 0
167 20250408 174600 336523180 5200 5200 5200 5200 0
168 20250408 174500 336523180 5200 5200 5200 5200 0
169 20250408 174400 336523180 5200 5200 5200 5200 0
170 20250408 174300 336523180 5200 5200 5200 5200 0
171 20250408 174200 336523180 5200 5200 5200 5200 0
172 20250408 174100 336523180 5200 5200 5200 5200 0
173 20250408 174000 336523180 5200 5200 5200 5200 0
174 20250408 173900 336523180 5200 5200 5200 5200 0
175 20250408 173800 336523180 5200 5200 5200 5200 0
176 20250408 173700 336523180 5200 5200 5200 5200 0
177 20250408 173600 336523180 5200 5200 5200 5200 0
178 20250408 173500 336523180 5200 5200 5200 5200 0
179 20250408 173400 336523180 5200 5200 5200 5200 0
180 20250408 173300 336523180 5200 5200 5200 5200 0
181 20250408 173200 336523180 5200 5200 5200 5200 0
182 20250408 173100 336523180 5200 5200 5200 5200 2856
183 20250408 173000 336523180 5200 5200 5200 5200 0
184 20250408 172900 336523180 5200 5200 5200 5200 0
185 20250408 172800 336523180 5200 5200 5200 5200 0
186 20250408 172700 336523180 5200 5200 5200 5200 0
187 20250408 172600 336523180 5200 5200 5200 5200 0
188 20250408 172500 336523180 5200 5200 5200 5200 0
189 20250408 172400 336523180 5200 5200 5200 5200 0
190 20250408 172300 336523180 5200 5200 5200 5200 0
191 20250408 172200 336523180 5200 5200 5200 5200 0
192 20250408 172100 336523180 5200 5200 5200 5200 0
193 20250408 172000 336523180 5200 5200 5200 5200 0
194 20250408 171900 336523180 5200 5200 5200 5200 0
195 20250408 171800 336523180 5200 5200 5200 5200 0
196 20250408 171700 336523180 5200 5200 5200 5200 0
197 20250408 171600 336523180 5200 5200 5200 5200 0
198 20250408 171500 336523180 5200 5200 5200 5200 0
199 20250408 171400 336523180 5200 5200 5200 5200 0
200 20250408 171300 336523180 5200 5200 5200 5200 0
201 20250408 171200 336523180 5200 5200 5200 5200 0
202 20250408 171100 336523180 5200 5200 5200 5200 0
203 20250408 171000 336523180 5200 5200 5200 5200 0
204 20250408 170900 336523180 5200 5200 5200 5200 0
205 20250408 170800 336523180 5200 5200 5200 5200 0
206 20250408 170700 336523180 5200 5200 5200 5200 0
207 20250408 170600 336523180 5200 5200 5200 5200 0
208 20250408 170500 336523180 5200 5200 5200 5200 0
209 20250408 170400 336523180 5200 5200 5200 5200 0
210 20250408 170300 336523180 5200 5200 5200 5200 0
211 20250408 170200 336523180 5200 5200 5200 5200 0
212 20250408 170100 336523180 5200 5200 5200 5200 2856
213 20250408 170000 336523180 5200 5200 5200 5200 0
214 20250408 165900 336523180 5200 5200 5200 5200 0
215 20250408 165800 336523180 5200 5200 5200 5200 0
216 20250408 165700 336523180 5200 5200 5200 5200 0
217 20250408 165600 336523180 5200 5200 5200 5200 0
218 20250408 165500 336523180 5200 5200 5200 5200 0
219 20250408 165400 336523180 5200 5200 5200 5200 0
220 20250408 165300 336523180 5200 5200 5200 5200 0
221 20250408 165200 336523180 5200 5200 5200 5200 0
222 20250408 165100 336523180 5200 5200 5200 5200 0
223 20250408 165000 336523180 5200 5200 5200 5200 0
224 20250408 164900 336523180 5200 5200 5200 5200 0
225 20250408 164800 336523180 5200 5200 5200 5200 0
226 20250408 164700 336523180 5200 5200 5200 5200 0
227 20250408 164600 336523180 5200 5200 5200 5200 0
228 20250408 164500 336523180 5200 5200 5200 5200 0
229 20250408 164400 336523180 5200 5200 5200 5200 0
230 20250408 164300 336523180 5200 5200 5200 5200 0
231 20250408 164200 336523180 5200 5200 5200 5200 0
232 20250408 164100 336523180 5200 5200 5200 5200 0
233 20250408 164000 336523180 5200 5200 5200 5200 0
234 20250408 163900 336523180 5200 5200 5200 5200 0
235 20250408 163800 336523180 5200 5200 5200 5200 0
236 20250408 163700 336523180 5200 5200 5200 5200 0
237 20250408 163600 336523180 5200 5200 5200 5200 0
238 20250408 163500 336523180 5200 5200 5200 5200 0
239 20250408 163400 336523180 5200 5200 5200 5200 0
240 20250408 163300 336523180 5200 5200 5200 5200 0
241 20250408 163200 336523180 5200 5200 5200 5200 0
242 20250408 163100 336523180 5200 5200 5200 5200 2856
243 20250408 163000 336523180 5200 5200 5200 5200 0
244 20250408 162900 336523180 5200 5200 5200 5200 0
245 20250408 162800 336523180 5200 5200 5200 5200 0
246 20250408 162700 336523180 5200 5200 5200 5200 0
247 20250408 162600 336523180 5200 5200 5200 5200 0
248 20250408 162500 336523180 5200 5200 5200 5200 0
249 20250408 162400 336523180 5200 5200 5200 5200 0
250 20250408 162300 336523180 5200 5200 5200 5200 0
251 20250408 162200 336523180 5200 5200 5200 5200 0
252 20250408 162100 336523180 5200 5200 5200 5200 0
253 20250408 162000 336523180 5200 5200 5200 5200 0
254 20250408 161900 336523180 5200 5200 5200 5200 0
255 20250408 161800 336523180 5200 5200 5200 5200 0
256 20250408 161700 336523180 5200 5200 5200 5200 0
257 20250408 161600 336523180 5200 5200 5200 5200 0
258 20250408 161500 336523180 5200 5200 5200 5200 0
259 20250408 161400 336523180 5200 5200 5200 5200 0
260 20250408 161300 336523180 5200 5200 5200 5200 0
261 20250408 161200 336523180 5200 5200 5200 5200 0
262 20250408 161100 336523180 5200 5200 5200 5200 0
263 20250408 161000 336523180 5200 5200 5200 5200 0
264 20250408 160900 336523180 5200 5200 5200 5200 0
265 20250408 160800 336523180 5200 5200 5200 5200 0
266 20250408 160700 336523180 5200 5200 5200 5200 0
267 20250408 160600 336523180 5200 5200 5200 5200 0
268 20250408 160500 336523180 5200 5200 5200 5200 0
269 20250408 160400 336523180 5200 5200 5200 5200 0
270 20250408 160300 336523180 5200 5200 5200 5200 0
271 20250408 160200 336523180 5200 5200 5200 5200 0
272 20250408 160100 336523180 5200 5200 5200 5200 2856
273 20250408 160000 336523180 5200 5200 5200 5200 0
274 20250408 155900 336523180 5200 5200 5200 5200 0
275 20250408 155800 336523180 5200 5200 5200 5200 0
276 20250408 155700 336523180 5200 5200 5200 5200 0
277 20250408 155600 336523180 5200 5200 5200 5200 0
278 20250408 155500 336523180 5200 5200 5200 5200 0
279 20250408 155400 336523180 5200 5200 5200 5200 0
280 20250408 155300 336523180 5200 5200 5200 5200 0
281 20250408 155200 336523180 5200 5200 5200 5200 0
282 20250408 155100 336523180 5200 5200 5200 5200 0
283 20250408 155000 336523180 5200 5200 5200 5200 0
284 20250408 154900 336523180 5200 5200 5200 5200 0
285 20250408 154800 336523180 5200 5200 5200 5200 0
286 20250408 154700 336523180 5200 5200 5200 5200 0
287 20250408 154600 336523180 5200 5200 5200 5200 0
288 20250408 154500 336523180 5200 5200 5200 5200 0
289 20250408 154400 336523180 5200 5200 5200 5200 0
290 20250408 154300 336523180 5200 5200 5200 5200 0
291 20250408 154200 336523180 5200 5200 5200 5200 0
292 20250408 154100 336523180 5200 5200 5200 5200 0
293 20250408 154000 336523180 5200 5200 5200 5200 0
294 20250408 153900 336523180 5200 5200 5200 5200 0
295 20250408 153800 336523180 5200 5200 5200 5200 0
296 20250408 153700 336523180 5200 5200 5200 5200 0
297 20250408 153600 336523180 5200 5200 5200 5200 0
298 20250408 153500 336523180 5200 5200 5200 5200 0
299 20250408 153400 336523180 5200 5200 5200 5200 0
300 20250408 153300 336523180 5200 5200 5200 5200 0
301 20250408 153200 336523180 5200 5200 5200 5200 0
302 20250408 153100 336523180 5200 5200 5200 5200 2856
303 20250408 153000 336523180 5200 5200 5200 5200 2856
304 20250408 152900 321671980 5240 5240 5240 5240 0
305 20250408 152800 321671980 5240 5240 5240 5240 0
306 20250408 152700 321671980 5240 5240 5240 5240 0
307 20250408 152600 321671980 5240 5240 5240 5240 0
308 20250408 152500 321671980 5240 5240 5240 5240 0
309 20250408 152400 321671980 5240 5240 5240 5240 0
310 20250408 152300 321671980 5240 5240 5240 5240 0
311 20250408 152200 321671980 5240 5240 5240 5240 0
312 20250408 152100 321671980 5240 5240 5240 5240 0
313 20250408 152000 321671980 5240 5240 5240 5240 0
314 20250408 151900 321671980 5240 5240 5240 5210 2632
315 20250408 151800 307880380 5250 5250 5250 5250 28
316 20250408 151700 307733380 5250 5250 5250 5250 18
317 20250408 151600 307638880 5240 5250 5250 5240 64
318 20250408 151500 307303450 5250 5240 5250 5240 119
319 20250408 151400 306679430 5240 5240 5250 5240 74
320 20250408 151300 306291500 5240 5250 5250 5240 110
321 20250408 151200 305714570 5250 5250 5260 5250 84
322 20250408 151100 305273320 5250 5240 5250 5240 106
323 20250408 151000 304717450 5240 5240 5240 5240 5
324 20250408 150900 304691250 5240 5220 5240 5220 174
325 20250408 150800 303779760 5220 5220 5220 5220 118
326 20250408 150700 303163800 5230 5210 5230 5210 775
327 20250408 150600 299125850 5230 5230 5230 5230 17
328 20250408 150500 299036940 5220 5220 5220 5220 742
329 20250408 150400 295163700 5230 5230 5230 5230 146
330 20250408 150300 294400120 5230 5230 5230 5230 71
331 20250408 150200 294028790 5230 5230 5230 5230 64
332 20250408 150100 293694070 5230 5220 5230 5220 45
333 20250408 150000 293458770 5220 5220 5230 5220 150
334 20250408 145900 292675230 5210 5220 5220 5210 30
335 20250408 145800 292518640 5220 5220 5220 5220 125
336 20250408 145700 291866140 5220 5220 5220 5220 48
337 20250408 145600 291615580 5220 5220 5220 5220 3
338 20250408 145500 291599920 5220 5210 5220 5210 71
339 20250408 145400 291229910 5220 5220 5230 5220 262
340 20250408 145300 289861670 5220 5220 5220 5220 5
341 20250408 145200 289835570 5220 5220 5220 5220 67
342 20250408 145100 289485830 5220 5220 5220 5220 72
343 20250408 145000 289109990 5220 5220 5220 5220 70
344 20250408 144900 288744590 5220 5220 5220 5220 55
345 20250408 144800 288457490 5220 5220 5220 5220 63
346 20250408 144700 288128630 5230 5230 5230 5230 55
347 20250408 144600 287840980 5230 5230 5230 5230 63
348 20250408 144500 287511490 5240 5240 5240 5240 124
349 20250408 144400 286861730 5230 5240 5240 5230 57
350 20250408 144300 286563610 5230 5230 5230 5230 61
351 20250408 144200 286244580 5240 5230 5240 5230 155
352 20250408 144100 285433610 5230 5230 5230 5230 10
353 20250408 144000 285381310 5230 5220 5230 5220 66
354 20250408 143900 285036180 5220 5240 5240 5220 382
355 20250408 143800 283038380 5240 5240 5240 5240 18
356 20250408 143700 282944060 5240 5240 5240 5230 584
357 20250408 143600 279886090 5250 5240 5250 5240 308
358 20250408 143500 278270680 5230 5230 5230 5230 59
359 20250408 143400 277962110 5230 5230 5230 5230 71
360 20250408 143300 277590780 5230 5230 5230 5230 276
361 20250408 143200 276147300 5220 5220 5220 5220 63
362 20250408 143100 275818440 5220 5210 5220 5210 76
363 20250408 143000 275422280 5220 5220 5220 5210 113
364 20250408 142900 274833090 5220 5220 5220 5220 0
365 20250408 142800 274833090 5220 5210 5220 5210 7
366 20250408 142700 274796600 5210 5220 5220 5210 117
367 20250408 142600 274186520 5220 5210 5220 5210 148
368 20250408 142500 273414010 5210 5220 5220 5210 130
369 20250408 142400 272736090 5220 5210 5220 5210 71
370 20250408 142300 272366030 5210 5210 5210 5210 73
371 20250408 142200 271985700 5220 5220 5220 5220 113
372 20250408 142100 271395840 5220 5220 5220 5220 20
373 20250408 142000 271291440 5220 5220 5220 5220 6
374 20250408 141900 271260120 5220 5220 5220 5220 69
375 20250408 141800 270899940 5220 5220 5220 5220 951
376 20250408 141700 265935720 5220 5220 5220 5220 55
377 20250408 141600 265648620 5220 5220 5230 5220 194
378 20250408 141500 264635740 5220 5220 5220 5220 759
379 20250408 141400 260673760 5220 5220 5220 5220 73
380 20250408 141300 260292700 5230 5220 5230 5220 79
381 20250408 141200 259880030 5220 5220 5220 5220 5
382 20250408 141100 259853930 5220 5220 5230 5220 134
383 20250408 141000 259154250 5230 5230 5230 5230 0
384 20250408 140900 259154250 5230 5220 5230 5220 104
385 20250408 140800 258610910 5220 5220 5220 5220 65
386 20250408 140700 258271610 5220 5220 5220 5220 66
387 20250408 140600 257927090 5220 5220 5220 5220 52
388 20250408 140500 257655650 5230 5220 5230 5220 87
389 20250408 140400 257201310 5230 5230 5230 5230 0
390 20250408 140300 257201310 5230 5230 5230 5230 57
391 20250408 140200 256903200 5230 5220 5230 5220 71
392 20250408 140100 256532530 5230 5230 5230 5230 346
393 20250408 140000 254722950 5220 5220 5220 5220 171
394 20250408 135900 253830330 5210 5210 5210 5210 58
395 20250408 135800 253528150 5220 5220 5220 5220 58
396 20250408 135700 253225390 5220 5220 5230 5220 184
397 20250408 135600 252263720 5220 5220 5220 5220 5
398 20250408 135500 252237620 5220 5220 5220 5220 61
399 20250408 135400 251919200 5220 5220 5230 5220 114
400 20250408 135300 251323920 5220 5230 5230 5220 78
401 20250408 135200 250916600 5230 5230 5230 5230 5
402 20250408 135100 250890450 5230 5220 5230 5220 124
403 20250408 135000 250242630 5230 5230 5230 5230 0
404 20250408 134900 250242630 5230 5230 5230 5230 65
405 20250408 134800 249902680 5220 5220 5220 5220 5
406 20250408 134700 249876580 5220 5220 5220 5220 106
407 20250408 134600 249323260 5210 5210 5210 5200 1113
408 20250408 134500 243533310 5220 5220 5220 5220 0
409 20250408 134400 243533310 5220 5220 5220 5220 59
410 20250408 134300 243225330 5220 5220 5220 5220 55
411 20250408 134200 242938230 5220 5220 5220 5220 61
412 20250408 134100 242619810 5220 5220 5220 5220 152
413 20250408 134000 241826370 5220 5220 5220 5220 33
414 20250408 133900 241654110 5210 5210 5210 5210 84
415 20250408 133800 241216470 5220 5220 5220 5220 49
416 20250408 133700 240960690 5220 5220 5220 5220 65
417 20250408 133600 240621390 5220 5220 5220 5220 49
418 20250408 133500 240365610 5230 5220 5230 5220 83
419 20250408 133400 239932150 5220 5220 5220 5220 50
420 20250408 133300 239671150 5220 5230 5230 5220 81
421 20250408 133200 239248130 5220 5220 5220 5220 72
422 20250408 133100 238872290 5230 5230 5230 5230 0
423 20250408 133000 238872290 5230 5220 5230 5220 60
424 20250408 132900 238558690 5220 5220 5220 5220 54
425 20250408 132800 238276810 5220 5230 5230 5220 69
426 20250408 132700 237916550 5230 5230 5230 5220 125
427 20250408 132600 237263320 5230 5230 5230 5230 3
428 20250408 132500 237247630 5230 5230 5230 5230 46
429 20250408 132400 237007050 5240 5240 5240 5240 25
430 20250408 132300 236876050 5240 5240 5240 5240 0
431 20250408 132200 236876050 5240 5250 5250 5240 69
432 20250408 132100 236514290 5240 5240 5240 5240 107
433 20250408 132000 235953610 5240 5240 5240 5240 46
434 20250408 131900 235712570 5240 5240 5250 5240 146
435 20250408 131800 234947330 5240 5240 5240 5240 60
436 20250408 131700 234632930 5240 5240 5240 5240 61
437 20250408 131600 234313290 5250 5240 5250 5240 73
438 20250408 131500 233930570 5240 5240 5240 5240 0
439 20250408 131400 233930570 5240 5250 5250 5240 187
440 20250408 131300 232950490 5240 5250 5250 5240 58
441 20250408 131200 232646450 5240 5250 5250 5240 99
442 20250408 131100 232127380 5240 5250 5250 5240 215
443 20250408 131000 231000580 5240 5240 5240 5240 61
444 20250408 130900 230680940 5250 5240 5250 5240 56
445 20250408 130800 230387480 5250 5240 5250 5240 96
446 20250408 130700 229884240 5240 5240 5240 5240 0
447 20250408 130600 229884240 5240 5240 5240 5240 54
448 20250408 130500 229601280 5250 5250 5250 5250 61
449 20250408 130400 229281030 5250 5250 5250 5250 50
450 20250408 130300 229018530 5260 5270 5270 5260 21
451 20250408 130200 228907870 5260 5270 5270 5260 65
452 20250408 130100 228565870 5270 5270 5270 5270 0
453 20250408 130000 228565870 5270 5260 5270 5260 84
454 20250408 125900 228123690 5260 5260 5260 5260 155
455 20250408 125800 227308390 5250 5260 5260 5250 59
456 20250408 125700 226998620 5250 5250 5250 5250 56
457 20250408 125600 226704620 5250 5250 5250 5250 60
458 20250408 125500 226389620 5250 5250 5250 5250 54
459 20250408 125400 226106120 5250 5250 5250 5250 63
460 20250408 125300 225775370 5250 5250 5250 5250 50
461 20250408 125200 225512870 5260 5260 5260 5260 26
462 20250408 125100 225376110 5260 5260 5260 5260 0
463 20250408 125000 225376110 5260 5260 5260 5260 46
464 20250408 124900 225134150 5240 5270 5270 5240 100
465 20250408 124800 224608720 5270 5270 5270 5270 54
466 20250408 124700 224324140 5280 5280 5280 5280 126
467 20250408 124600 223658860 5280 5280 5280 5280 57
468 20250408 124500 223357900 5290 5290 5290 5280 75
469 20250408 124400 222961730 5290 5290 5290 5290 41
470 20250408 124300 222744840 5300 5300 5300 5300 17
471 20250408 124200 222654740 5280 5290 5290 5280 86
472 20250408 124100 222200440 5290 5300 5300 5290 57
473 20250408 124000 221898740 5300 5300 5300 5290 111
474 20250408 123900 221311070 5300 5300 5300 5290 204
475 20250408 123800 220230370 5300 5300 5330 5290 291
476 20250408 123700 218688290 5300 5310 5310 5300 41
477 20250408 123600 218470930 5310 5310 5310 5300 94
478 20250408 123500 217972410 5310 5300 5310 5300 69
479 20250408 123400 217606540 5310 5320 5320 5310 17
480 20250408 123300 217516210 5320 5300 5320 5300 24
481 20250408 123200 217388840 5300 5290 5300 5290 115
482 20250408 123100 216780430 5290 5290 5290 5290 45
483 20250408 123000 216542380 5300 5290 5300 5290 71
484 20250408 122900 216166590 5300 5300 5300 5300 0
485 20250408 122800 216166590 5300 5300 5300 5300 57
486 20250408 122700 215864490 5300 5290 5300 5290 103
487 20250408 122600 215319230 5290 5290 5290 5290 0
488 20250408 122500 215319230 5290 5290 5290 5290 273
489 20250408 122400 213875060 5280 5280 5280 5280 62
490 20250408 122300 213547700 5280 5280 5280 5280 53
491 20250408 122200 213267860 5280 5290 5300 5280 2978
492 20250408 122100 197514240 5300 5290 5300 5290 58
493 20250408 122000 197207410 5290 5290 5290 5290 63
494 20250408 121900 196874140 5300 5300 5300 5300 124
495 20250408 121800 196216940 5300 5300 5300 5300 17
496 20250408 121700 196126840 5310 5320 5320 5310 22
497 20250408 121600 196009820 5310 5310 5310 5310 40
498 20250408 121500 195797420 5320 5310 5320 5310 75
499 20250408 121400 195398990 5310 5320 5320 5310 77
500 20250408 121300 194989920 5320 5320 5320 5320 43
501 20250408 121200 194761160 5320 5320 5320 5320 49
502 20250408 121100 194500480 5330 5320 5330 5320 81
503 20250408 121000 194069360 5320 5320 5320 5320 0
504 20250408 120900 194069360 5320 5320 5320 5320 52
505 20250408 120800 193792720 5330 5320 5330 5320 79
506 20250408 120700 193372240 5320 5320 5320 5320 55
507 20250408 120600 193079640 5320 5330 5330 5320 86
508 20250408 120500 192621920 5330 5330 5330 5330 47
509 20250408 120400 192371410 5330 5330 5330 5330 0
510 20250408 120300 192371410 5330 5320 5330 5320 116
511 20250408 120200 191753620 5320 5320 5320 5320 5
512 20250408 120100 191727020 5320 5320 5320 5320 62
513 20250408 120000 191397180 5320 5320 5320 5320 47
514 20250408 115900 191147140 5320 5320 5320 5320 103
515 20250408 115800 190599180 5330 5340 5340 5330 53
516 20250408 115700 190316490 5340 5340 5340 5340 40
517 20250408 115600 190102890 5340 5350 5350 5340 245
518 20250408 115500 188794390 5340 5340 5350 5340 401
519 20250408 115400 186652850 5350 5350 5350 5350 20
520 20250408 115300 186545850 5340 5350 5350 5340 71
521 20250408 115200 186166510 5340 5350 5350 5340 137
522 20250408 115100 185434530 5340 5340 5340 5340 1056
523 20250408 115000 179795490 5350 5350 5350 5340 97
524 20250408 114900 179277110 5350 5350 5350 5350 21
525 20250408 114800 179164760 5350 5360 5360 5350 84
526 20250408 114700 178715160 5360 5360 5360 5360 20
527 20250408 114600 178607960 5350 5350 5350 5350 0
528 20250408 114500 178607960 5350 5360 5360 5350 97
529 20250408 114400 178088810 5360 5360 5370 5360 57
530 20250408 114300 177783090 5360 5360 5360 5360 111
531 20250408 114200 177188130 5370 5360 5370 5360 68
532 20250408 114100 176823450 5350 5350 5350 5350 69
533 20250408 114000 176454300 5350 5350 5350 5350 45
534 20250408 113900 176213550 5350 5350 5350 5350 66
535 20250408 113800 175860450 5350 5350 5350 5350 47
536 20250408 113700 175609000 5350 5350 5350 5350 34
537 20250408 113600 175427100 5350 5350 5360 5350 60
538 20250408 113500 175105900 5340 5340 5340 5340 84
539 20250408 113400 174657340 5350 5350 5350 5350 55
540 20250408 113300 174363090 5360 5340 5360 5340 80
541 20250408 113200 173935410 5350 5350 5350 5350 69
542 20250408 113100 173566260 5350 5360 5360 5350 85
543 20250408 113000 173111090 5370 5310 5370 5310 1902
544 20250408 112900 162957720 5320 5320 5320 5320 20
545 20250408 112800 162851320 5310 5320 5320 5310 91
546 20250408 112700 162367710 5310 5310 5310 5310 57
547 20250408 112600 162065040 5310 5310 5310 5310 57
548 20250408 112500 161762370 5310 5320 5320 5310 59
549 20250408 112400 161449070 5320 5320 5320 5310 77
550 20250408 112300 161039980 5310 5310 5310 5310 63
551 20250408 112200 160705450 5320 5310 5320 5310 90
552 20250408 112100 160227150 5320 5320 5320 5320 20
553 20250408 112000 160120750 5320 5330 5330 5320 83
554 20250408 111900 159678790 5320 5320 5320 5320 48
555 20250408 111800 159423430 5320 5320 5320 5320 93
556 20250408 111700 158928670 5320 5310 5320 5310 121
557 20250408 111600 158285510 5310 5320 5320 5310 88
558 20250408 111500 157818030 5320 5310 5320 5310 46
559 20250408 111400 157573760 5320 5310 5320 5310 140
560 20250408 111300 156829960 5320 5320 5320 5320 104
561 20250408 111200 156276680 5320 5310 5320 5310 696
562 20250408 111100 152577740 5300 5300 5300 5300 66
563 20250408 111000 152227940 5300 5300 5300 5300 47
564 20250408 110900 151978840 5310 5310 5310 5300 102
565 20250408 110800 151437840 5300 5310 5310 5300 71
566 20250408 110700 151061340 5300 5310 5310 5300 68
567 20250408 110600 150700930 5320 5320 5320 5310 278
568 20250408 110500 149223970 5320 5320 5320 5320 26
569 20250408 110400 149085650 5320 5330 5330 5320 87
570 20250408 110300 148622610 5330 5330 5330 5330 0
571 20250408 110200 148622610 5330 5310 5330 5310 435
572 20250408 110100 146307500 5320 5320 5320 5320 43
573 20250408 110000 146078740 5320 5330 5330 5320 75
574 20250408 105900 145679540 5320 5320 5320 5320 53
575 20250408 105800 145397580 5330 5320 5330 5320 107
576 20250408 105700 144827940 5330 5330 5330 5330 45
577 20250408 105600 144588090 5330 5330 5330 5330 21
578 20250408 105500 144476160 5330 5320 5330 5310 403
579 20250408 105400 142330330 5310 5310 5310 5310 66
580 20250408 105300 141979870 5310 5310 5310 5300 97
581 20250408 105200 141465370 5310 5310 5310 5310 20
582 20250408 105100 141359170 5300 5300 5300 5300 63
583 20250408 105000 141025270 5300 5290 5300 5290 89
584 20250408 104900 140554070 5300 5300 5300 5300 26
585 20250408 104800 140416270 5300 5300 5300 5300 20
586 20250408 104700 140310270 5300 5300 5300 5300 52
587 20250408 104600 140034670 5300 5300 5300 5290 89
588 20250408 104500 139563050 5310 5310 5310 5310 41
589 20250408 104400 139345340 5310 5310 5310 5310 60
590 20250408 104300 139026740 5310 5310 5310 5310 92
591 20250408 104200 138538220 5280 5320 5320 5280 608
592 20250408 104100 135315780 5320 5320 5330 5320 201
593 20250408 104000 134246260 5320 5330 5330 5320 75
594 20250408 103900 133847060 5320 5340 5340 5320 319
595 20250408 103800 132148370 5330 5330 5330 5330 51
596 20250408 103700 131876540 5330 5330 5330 5330 125
597 20250408 103600 131210290 5340 5340 5340 5330 291
598 20250408 103500 129658860 5330 5340 5340 5330 270
599 20250408 103400 128219550 5340 5350 5350 5340 76
600 20250408 103300 127813310 5350 5350 5350 5350 55
601 20250408 103200 127519060 5360 5350 5360 5350 48
602 20250408 103100 127262240 5350 5340 5350 5340 207
603 20250408 103000 126155460 5340 5340 5340 5340 131
604 20250408 102900 125455920 5340 5340 5340 5340 99
605 20250408 102800 124927260 5340 5340 5340 5330 208
606 20250408 102700 123817130 5330 5320 5330 5320 924
607 20250408 102600 118898160 5320 5320 5320 5320 27
608 20250408 102500 118754520 5320 5310 5320 5310 1022
609 20250408 102400 113323950 5310 5310 5310 5310 50
610 20250408 102300 113058450 5310 5310 5320 5310 43
611 20250408 102200 112829920 5310 5300 5310 5300 273
612 20250408 102100 111380300 5300 5290 5300 5290 179
613 20250408 102000 110432260 5290 5300 5300 5290 113
614 20250408 101900 109834290 5300 5300 5300 5300 0
615 20250408 101800 109834290 5300 5300 5300 5300 64
616 20250408 101700 109495090 5310 5320 5320 5310 196
617 20250408 101600 108454310 5320 5320 5320 5320 65
618 20250408 101500 108108510 5310 5300 5310 5300 94
619 20250408 101400 107609590 5290 5300 5300 5290 73
620 20250408 101300 107223280 5300 5300 5300 5300 20
621 20250408 101200 107117280 5300 5310 5310 5300 94
622 20250408 101100 106618760 5300 5300 5300 5300 86
623 20250408 101000 106162960 5280 5260 5290 5260 520
624 20250408 100900 103418780 5260 5270 5270 5240 58
625 20250408 100800 103113500 5280 5290 5290 5280 141
626 20250408 100700 102368800 5280 5290 5290 5280 91
627 20250408 100600 101888000 5290 5300 5300 5290 37
628 20250408 100500 101692110 5290 5290 5300 5290 107
629 20250408 100400 101125880 5290 5300 5300 5290 87
630 20250408 100300 100665250 5300 5300 5300 5300 20
631 20250408 100200 100559250 5300 5310 5310 5300 58
632 20250408 100100 100251770 5310 5310 5310 5310 93
633 20250408 100000 99757940 5320 5320 5320 5320 22
634 20250408 095900 99640900 5310 5320 5320 5310 81
635 20250408 095800 99210490 5310 5320 5320 5310 103
636 20250408 095700 98663140 5320 5340 5340 5320 65
637 20250408 095600 98316990 5340 5370 5370 5330 779
638 20250408 095500 94164680 5370 5300 5370 5300 211
639 20250408 095400 93045710 5300 5300 5300 5290 136
640 20250408 095300 92326010 5300 5310 5310 5300 15
641 20250408 095200 92246450 5290 5280 5290 5280 100
642 20250408 095100 91718050 5290 5280 5290 5280 36
643 20250408 095000 91527940 5270 5260 5270 5260 112
644 20250408 094900 90937950 5260 5260 5260 5260 37
645 20250408 094800 90743330 5260 5260 5260 5250 84
646 20250408 094700 90302000 5250 5250 5250 5250 148
647 20250408 094600 89525000 5250 5240 5250 5240 902
648 20250408 094500 84789990 5250 5260 5260 5240 612
649 20250408 094400 81580110 5270 5280 5280 5270 14
650 20250408 094300 81506320 5280 5310 5310 5280 524
651 20250408 094200 78730990 5310 5310 5320 5310 123
652 20250408 094100 78077840 5300 5300 5300 5300 86
653 20250408 094000 77622040 5300 5300 5300 5300 209
654 20250408 093900 76514340 5300 5300 5300 5300 80
655 20250408 093800 76090340 5320 5330 5330 5310 451
656 20250408 093700 73691040 5330 5330 5330 5330 213
657 20250408 093600 72555750 5330 5360 5360 5330 57
658 20250408 093500 72251100 5370 5370 5370 5370 48
659 20250408 093400 71993340 5340 5380 5380 5340 193
660 20250408 093300 70957970 5380 5380 5380 5380 0
661 20250408 093200 70957970 5380 5380 5380 5380 0
662 20250408 093100 70957970 5380 5380 5380 5380 0
663 20250408 093000 70957970 5380 5390 5390 5380 118
664 20250408 092900 70322010 5390 5360 5390 5360 560
665 20250408 092800 67310980 5370 5370 5370 5370 0
666 20250408 092700 67310980 5370 5370 5370 5370 102
667 20250408 092600 66763240 5360 5360 5360 5360 27
668 20250408 092500 66618520 5360 5360 5360 5360 134
669 20250408 092400 65900280 5360 5360 5360 5360 68
670 20250408 092300 65535800 5360 5360 5360 5360 0
671 20250408 092200 65535800 5360 5360 5360 5360 220
672 20250408 092100 64356600 5360 5360 5360 5360 12
673 20250408 092000 64292280 5360 5360 5360 5360 0
674 20250408 091900 64292280 5360 5360 5360 5360 0
675 20250408 091800 64292280 5360 5360 5360 5350 560
676 20250408 091700 61291440 5360 5360 5360 5360 32
677 20250408 091600 61119920 5360 5340 5360 5320 1064
678 20250408 091500 55449700 5360 5370 5370 5360 48
679 20250408 091400 55192410 5370 5360 5370 5360 77
680 20250408 091300 54779420 5380 5380 5380 5380 27
681 20250408 091200 54634160 5380 5380 5380 5380 33
682 20250408 091100 54456620 5380 5380 5380 5380 27
683 20250408 091000 54311360 5380 5380 5380 5380 89
684 20250408 090900 53832540 5380 5380 5380 5380 27
685 20250408 090800 53687280 5380 5350 5380 5350 105
686 20250408 090700 53123920 5350 5320 5350 5320 2156
687 20250408 090600 41653810 5320 5320 5320 5320 1145
688 20250408 090500 35562410 5350 5310 5350 5310 543
689 20250408 090400 32677800 5310 5320 5320 5310 84
690 20250408 090300 32231210 5320 5330 5330 5320 179
691 20250408 090200 31278560 5330 5280 5330 5280 1250
692 20250408 090100 24658960 5300 5320 5320 5300 666
693 20250408 090000 21120680 5360 5260 5360 5260 4008