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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

719
340810/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,205700,119374911,3435,3435,3435,3435,4372
20250407,205600,119374911,3435,3435,3435,3435,0
20250407,205500,119374911,3435,3435,3435,3435,0
20250407,205400,119374911,3435,3435,3435,3435,0
20250407,205300,119374911,3435,3435,3435,3435,0
20250407,205200,119374911,3435,3435,3435,3435,0
20250407,205100,119374911,3435,3435,3435,3435,0
20250407,205000,119374911,3435,3435,3435,3435,0
20250407,204900,119374911,3435,3435,3435,3435,0
20250407,204800,119374911,3435,3435,3435,3435,0
20250407,204700,119374911,3435,3435,3435,3435,0
20250407,204600,119374911,3435,3435,3435,3435,0
20250407,204500,119374911,3435,3435,3435,3435,0
20250407,204400,119374911,3435,3435,3435,3435,0
20250407,204300,119374911,3435,3435,3435,3435,0
20250407,204200,119374911,3435,3435,3435,3435,0
20250407,204100,119374911,3435,3435,3435,3435,0
20250407,204000,119374911,3435,3435,3435,3435,0
20250407,203900,119374911,3435,3435,3435,3435,0
20250407,203800,119374911,3435,3435,3435,3435,0
20250407,203700,119374911,3435,3435,3435,3435,0
20250407,203600,119374911,3435,3435,3435,3435,0
20250407,203500,119374911,3435,3435,3435,3435,0
20250407,203400,119374911,3435,3435,3435,3435,0
20250407,203300,119374911,3435,3435,3435,3435,0
20250407,203200,119374911,3435,3435,3435,3435,0
20250407,203100,119374911,3435,3435,3435,3435,0
20250407,203000,119374911,3435,3435,3435,3435,0
20250407,202900,119374911,3435,3435,3435,3435,0
20250407,202800,119374911,3435,3435,3435,3435,0
20250407,202700,119374911,3435,3435,3435,3435,4372
20250407,202600,119374911,3435,3435,3435,3435,0
20250407,202500,119374911,3435,3435,3435,3435,0
20250407,202400,119374911,3435,3435,3435,3435,0
20250407,202300,119374911,3435,3435,3435,3435,0
20250407,202200,119374911,3435,3435,3435,3435,0
20250407,202100,119374911,3435,3435,3435,3435,0
20250407,202000,119374911,3435,3435,3435,3435,0
20250407,201900,119374911,3435,3435,3435,3435,0
20250407,201800,119374911,3435,3435,3435,3435,0
20250407,201700,119374911,3435,3435,3435,3435,0
20250407,201600,119374911,3435,3435,3435,3435,0
20250407,201500,119374911,3435,3435,3435,3435,0
20250407,201400,119374911,3435,3435,3435,3435,0
20250407,201300,119374911,3435,3435,3435,3435,0
20250407,201200,119374911,3435,3435,3435,3435,0
20250407,201100,119374911,3435,3435,3435,3435,0
20250407,201000,119374911,3435,3435,3435,3435,0
20250407,200900,119374911,3435,3435,3435,3435,0
20250407,200800,119374911,3435,3435,3435,3435,0
20250407,200700,119374911,3435,3435,3435,3435,0
20250407,200600,119374911,3435,3435,3435,3435,0
20250407,200500,119374911,3435,3435,3435,3435,0
20250407,200400,119374911,3435,3435,3435,3435,0
20250407,200300,119374911,3435,3435,3435,3435,0
20250407,200200,119374911,3435,3435,3435,3435,0
20250407,200100,119374911,3435,3435,3435,3435,0
20250407,200000,119374911,3435,3435,3435,3435,0
20250407,195900,119374911,3435,3435,3435,3435,0
20250407,195800,119374911,3435,3435,3435,3435,0
20250407,195700,119374911,3435,3435,3435,3435,4372
20250407,195600,119374911,3435,3435,3435,3435,0
20250407,195500,119374911,3435,3435,3435,3435,0
20250407,195400,119374911,3435,3435,3435,3435,0
20250407,195300,119374911,3435,3435,3435,3435,0
20250407,195200,119374911,3435,3435,3435,3435,0
20250407,195100,119374911,3435,3435,3435,3435,0
20250407,195000,119374911,3435,3435,3435,3435,0
20250407,194900,119374911,3435,3435,3435,3435,0
20250407,194800,119374911,3435,3435,3435,3435,0
20250407,194700,119374911,3435,3435,3435,3435,0
20250407,194600,119374911,3435,3435,3435,3435,0
20250407,194500,119374911,3435,3435,3435,3435,0
20250407,194400,119374911,3435,3435,3435,3435,0
20250407,194300,119374911,3435,3435,3435,3435,0
20250407,194200,119374911,3435,3435,3435,3435,0
20250407,194100,119374911,3435,3435,3435,3435,0
20250407,194000,119374911,3435,3435,3435,3435,0
20250407,193900,119374911,3435,3435,3435,3435,0
20250407,193800,119374911,3435,3435,3435,3435,0
20250407,193700,119374911,3435,3435,3435,3435,0
20250407,193600,119374911,3435,3435,3435,3435,0
20250407,193500,119374911,3435,3435,3435,3435,0
20250407,193400,119374911,3435,3435,3435,3435,0
20250407,193300,119374911,3435,3435,3435,3435,0
20250407,193200,119374911,3435,3435,3435,3435,0
20250407,193100,119374911,3435,3435,3435,3435,0
20250407,193000,119374911,3435,3435,3435,3435,0
20250407,192900,119374911,3435,3435,3435,3435,0
20250407,192800,119374911,3435,3435,3435,3435,0
20250407,192700,119374911,3435,3435,3435,3435,4372
20250407,192600,119374911,3435,3435,3435,3435,0
20250407,192500,119374911,3435,3435,3435,3435,0
20250407,192400,119374911,3435,3435,3435,3435,0
20250407,192300,119374911,3435,3435,3435,3435,0
20250407,192200,119374911,3435,3435,3435,3435,0
20250407,192100,119374911,3435,3435,3435,3435,0
20250407,192000,119374911,3435,3435,3435,3435,0
20250407,191900,119374911,3435,3435,3435,3435,0
20250407,191800,119374911,3435,3435,3435,3435,0
20250407,191700,119374911,3435,3435,3435,3435,0
20250407,191600,119374911,3435,3435,3435,3435,0
20250407,191500,119374911,3435,3435,3435,3435,0
20250407,191400,119374911,3435,3435,3435,3435,0
20250407,191300,119374911,3435,3435,3435,3435,0
20250407,191200,119374911,3435,3435,3435,3435,0
20250407,191100,119374911,3435,3435,3435,3435,0
20250407,191000,119374911,3435,3435,3435,3435,0
20250407,190900,119374911,3435,3435,3435,3435,0
20250407,190800,119374911,3435,3435,3435,3435,0
20250407,190700,119374911,3435,3435,3435,3435,0
20250407,190600,119374911,3435,3435,3435,3435,0
20250407,190500,119374911,3435,3435,3435,3435,0
20250407,190400,119374911,3435,3435,3435,3435,0
20250407,190300,119374911,3435,3435,3435,3435,0
20250407,190200,119374911,3435,3435,3435,3435,0
20250407,190100,119374911,3435,3435,3435,3435,0
20250407,190000,119374911,3435,3435,3435,3435,0
20250407,185900,119374911,3435,3435,3435,3435,0
20250407,185800,119374911,3435,3435,3435,3435,0
20250407,185700,119374911,3435,3435,3435,3435,4372
20250407,185600,119374911,3435,3435,3435,3435,0
20250407,185500,119374911,3435,3435,3435,3435,0
20250407,185400,119374911,3435,3435,3435,3435,0
20250407,185300,119374911,3435,3435,3435,3435,0
20250407,185200,119374911,3435,3435,3435,3435,0
20250407,185100,119374911,3435,3435,3435,3435,0
20250407,185000,119374911,3435,3435,3435,3435,0
20250407,184900,119374911,3435,3435,3435,3435,0
20250407,184800,119374911,3435,3435,3435,3435,0
20250407,184700,119374911,3435,3435,3435,3435,0
20250407,184600,119374911,3435,3435,3435,3435,0
20250407,184500,119374911,3435,3435,3435,3435,0
20250407,184400,119374911,3435,3435,3435,3435,0
20250407,184300,119374911,3435,3435,3435,3435,0
20250407,184200,119374911,3435,3435,3435,3435,0
20250407,184100,119374911,3435,3435,3435,3435,0
20250407,184000,119374911,3435,3435,3435,3435,0
20250407,183900,119374911,3435,3435,3435,3435,0
20250407,183800,119374911,3435,3435,3435,3435,0
20250407,183700,119374911,3435,3435,3435,3435,0
20250407,183600,119374911,3435,3435,3435,3435,0
20250407,183500,119374911,3435,3435,3435,3435,0
20250407,183400,119374911,3435,3435,3435,3435,0
20250407,183300,119374911,3435,3435,3435,3435,0
20250407,183200,119374911,3435,3435,3435,3435,0
20250407,183100,119374911,3435,3435,3435,3435,0
20250407,183000,119374911,3435,3435,3435,3435,0
20250407,182900,119374911,3435,3435,3435,3435,0
20250407,182800,119374911,3435,3435,3435,3435,0
20250407,182700,119374911,3435,3435,3435,3435,4372
20250407,182600,119374911,3435,3435,3435,3435,0
20250407,182500,119374911,3435,3435,3435,3435,0
20250407,182400,119374911,3435,3435,3435,3435,0
20250407,182300,119374911,3435,3435,3435,3435,0
20250407,182200,119374911,3435,3435,3435,3435,0
20250407,182100,119374911,3435,3435,3435,3435,0
20250407,182000,119374911,3435,3435,3435,3435,0
20250407,181900,119374911,3435,3435,3435,3435,0
20250407,181800,119374911,3435,3435,3435,3435,0
20250407,181700,119374911,3435,3435,3435,3435,0
20250407,181600,119374911,3435,3435,3435,3435,0
20250407,181500,119374911,3435,3435,3435,3435,0
20250407,181400,119374911,3435,3435,3435,3435,0
20250407,181300,119374911,3435,3435,3435,3435,0
20250407,181200,119374911,3435,3435,3435,3435,0
20250407,181100,119374911,3435,3435,3435,3435,0
20250407,181000,119374911,3435,3435,3435,3435,0
20250407,180900,119374911,3435,3435,3435,3435,0
20250407,180800,119374911,3435,3435,3435,3435,0
20250407,180700,119374911,3435,3435,3435,3435,0
20250407,180600,119374911,3435,3435,3435,3435,0
20250407,180500,119374911,3435,3435,3435,3435,0
20250407,180400,119374911,3435,3435,3435,3435,0
20250407,180300,119374911,3435,3435,3435,3435,0
20250407,180200,119374911,3435,3435,3435,3435,0
20250407,180100,119374911,3435,3435,3435,3435,0
20250407,180000,119374911,3435,3435,3435,3435,0
20250407,175900,119374911,3435,3435,3435,3435,0
20250407,175800,119374911,3435,3435,3435,3435,0
20250407,175700,119374911,3435,3435,3435,3435,4372
20250407,175600,119374911,3435,3435,3435,3435,0
20250407,175500,119374911,3435,3435,3435,3435,0
20250407,175400,119374911,3435,3435,3435,3435,0
20250407,175300,119374911,3435,3435,3435,3435,0
20250407,175200,119374911,3435,3435,3435,3435,0
20250407,175100,119374911,3435,3435,3435,3435,0
20250407,175000,119374911,3435,3435,3435,3435,0
20250407,174900,119374911,3435,3435,3435,3435,0
20250407,174800,119374911,3435,3435,3435,3435,0
20250407,174700,119374911,3435,3435,3435,3435,0
20250407,174600,119374911,3435,3435,3435,3435,0
20250407,174500,119374911,3435,3435,3435,3435,0
20250407,174400,119374911,3435,3435,3435,3435,0
20250407,174300,119374911,3435,3435,3435,3435,0
20250407,174200,119374911,3435,3435,3435,3435,0
20250407,174100,119374911,3435,3435,3435,3435,0
20250407,174000,119374911,3435,3435,3435,3435,0
20250407,173900,119374911,3435,3435,3435,3435,0
20250407,173800,119374911,3435,3435,3435,3435,0
20250407,173700,119374911,3435,3435,3435,3435,0
20250407,173600,119374911,3435,3435,3435,3435,0
20250407,173500,119374911,3435,3435,3435,3435,0
20250407,173400,119374911,3435,3435,3435,3435,0
20250407,173300,119374911,3435,3435,3435,3435,0
20250407,173200,119374911,3435,3435,3435,3435,0
20250407,173100,119374911,3435,3435,3435,3435,0
20250407,173000,119374911,3435,3435,3435,3435,0
20250407,172900,119374911,3435,3435,3435,3435,0
20250407,172800,119374911,3435,3435,3435,3435,0
20250407,172700,119374911,3435,3435,3435,3435,4372
20250407,172600,119374911,3435,3435,3435,3435,0
20250407,172500,119374911,3435,3435,3435,3435,0
20250407,172400,119374911,3435,3435,3435,3435,0
20250407,172300,119374911,3435,3435,3435,3435,0
20250407,172200,119374911,3435,3435,3435,3435,0
20250407,172100,119374911,3435,3435,3435,3435,0
20250407,172000,119374911,3435,3435,3435,3435,0
20250407,171900,119374911,3435,3435,3435,3435,0
20250407,171800,119374911,3435,3435,3435,3435,0
20250407,171700,119374911,3435,3435,3435,3435,0
20250407,171600,119374911,3435,3435,3435,3435,0
20250407,171500,119374911,3435,3435,3435,3435,0
20250407,171400,119374911,3435,3435,3435,3435,0
20250407,171300,119374911,3435,3435,3435,3435,0
20250407,171200,119374911,3435,3435,3435,3435,0
20250407,171100,119374911,3435,3435,3435,3435,0
20250407,171000,119374911,3435,3435,3435,3435,0
20250407,170900,119374911,3435,3435,3435,3435,0
20250407,170800,119374911,3435,3435,3435,3435,0
20250407,170700,119374911,3435,3435,3435,3435,0
20250407,170600,119374911,3435,3435,3435,3435,0
20250407,170500,119374911,3435,3435,3435,3435,0
20250407,170400,119374911,3435,3435,3435,3435,0
20250407,170300,119374911,3435,3435,3435,3435,0
20250407,170200,119374911,3435,3435,3435,3435,0
20250407,170100,119374911,3435,3435,3435,3435,0
20250407,170000,119374911,3435,3435,3435,3435,0
20250407,165900,119374911,3435,3435,3435,3435,0
20250407,165800,119374911,3435,3435,3435,3435,0
20250407,165700,119374911,3435,3435,3435,3435,4372
20250407,165600,119374911,3435,3435,3435,3435,0
20250407,165500,119374911,3435,3435,3435,3435,0
20250407,165400,119374911,3435,3435,3435,3435,0
20250407,165300,119374911,3435,3435,3435,3435,0
20250407,165200,119374911,3435,3435,3435,3435,0
20250407,165100,119374911,3435,3435,3435,3435,0
20250407,165000,119374911,3435,3435,3435,3435,0
20250407,164900,119374911,3435,3435,3435,3435,0
20250407,164800,119374911,3435,3435,3435,3435,0
20250407,164700,119374911,3435,3435,3435,3435,0
20250407,164600,119374911,3435,3435,3435,3435,0
20250407,164500,119374911,3435,3435,3435,3435,0
20250407,164400,119374911,3435,3435,3435,3435,0
20250407,164300,119374911,3435,3435,3435,3435,0
20250407,164200,119374911,3435,3435,3435,3435,0
20250407,164100,119374911,3435,3435,3435,3435,0
20250407,164000,119374911,3435,3435,3435,3435,0
20250407,163900,119374911,3435,3435,3435,3435,0
20250407,163800,119374911,3435,3435,3435,3435,0
20250407,163700,119374911,3435,3435,3435,3435,0
20250407,163600,119374911,3435,3435,3435,3435,0
20250407,163500,119374911,3435,3435,3435,3435,0
20250407,163400,119374911,3435,3435,3435,3435,0
20250407,163300,119374911,3435,3435,3435,3435,0
20250407,163200,119374911,3435,3435,3435,3435,0
20250407,163100,119374911,3435,3435,3435,3435,0
20250407,163000,119374911,3435,3435,3435,3435,0
20250407,162900,119374911,3435,3435,3435,3435,0
20250407,162800,119374911,3435,3435,3435,3435,0
20250407,162700,119374911,3435,3435,3435,3435,4372
20250407,162600,119374911,3435,3435,3435,3435,0
20250407,162500,119374911,3435,3435,3435,3435,0
20250407,162400,119374911,3435,3435,3435,3435,0
20250407,162300,119374911,3435,3435,3435,3435,0
20250407,162200,119374911,3435,3435,3435,3435,0
20250407,162100,119374911,3435,3435,3435,3435,0
20250407,162000,119374911,3435,3435,3435,3435,0
20250407,161900,119374911,3435,3435,3435,3435,0
20250407,161800,119374911,3435,3435,3435,3435,0
20250407,161700,119374911,3435,3435,3435,3435,0
20250407,161600,119374911,3435,3435,3435,3435,0
20250407,161500,119374911,3435,3435,3435,3435,0
20250407,161400,119374911,3435,3435,3435,3435,0
20250407,161300,119374911,3435,3435,3435,3435,0
20250407,161200,119374911,3435,3435,3435,3435,0
20250407,161100,119374911,3435,3435,3435,3435,0
20250407,161000,119374911,3435,3435,3435,3435,0
20250407,160900,119374911,3435,3435,3435,3435,0
20250407,160800,119374911,3435,3435,3435,3435,0
20250407,160700,119374911,3435,3435,3435,3435,0
20250407,160600,119374911,3435,3435,3435,3435,0
20250407,160500,119374911,3435,3435,3435,3435,0
20250407,160400,119374911,3435,3435,3435,3435,0
20250407,160300,119374911,3435,3435,3435,3435,0
20250407,160200,119374911,3435,3435,3435,3435,0
20250407,160100,119374911,3435,3435,3435,3435,0
20250407,160000,119374911,3435,3435,3435,3435,0
20250407,155900,119374911,3435,3435,3435,3435,0
20250407,155800,119374911,3435,3435,3435,3435,0
20250407,155700,119374911,3435,3435,3435,3435,4372
20250407,155600,119374911,3435,3435,3435,3435,0
20250407,155500,119374911,3435,3435,3435,3435,0
20250407,155400,119374911,3435,3435,3435,3435,0
20250407,155300,119374911,3435,3435,3435,3435,0
20250407,155200,119374911,3435,3435,3435,3435,0
20250407,155100,119374911,3435,3435,3435,3435,0
20250407,155000,119374911,3435,3435,3435,3435,0
20250407,154900,119374911,3435,3435,3435,3435,0
20250407,154800,119374911,3435,3435,3435,3435,0
20250407,154700,119374911,3435,3435,3435,3435,0
20250407,154600,119374911,3435,3435,3435,3435,0
20250407,154500,119374911,3435,3435,3435,3435,0
20250407,154400,119374911,3435,3435,3435,3435,0
20250407,154300,119374911,3435,3435,3435,3435,0
20250407,154200,119374911,3435,3435,3435,3435,0
20250407,154100,119374911,3435,3435,3435,3435,0
20250407,154000,119374911,3435,3435,3435,3435,0
20250407,153900,119374911,3435,3435,3435,3435,0
20250407,153800,119374911,3435,3435,3435,3435,0
20250407,153700,119374911,3435,3435,3435,3435,0
20250407,153600,119374911,3435,3435,3435,3435,0
20250407,153500,119374911,3435,3435,3435,3435,0
20250407,153400,119374911,3435,3435,3435,3435,0
20250407,153300,119374911,3435,3435,3435,3435,0
20250407,153200,119374911,3435,3435,3435,3435,0
20250407,153100,119374911,3435,3435,3435,3435,0
20250407,153000,119374911,3435,3435,3435,3435,4372
20250407,152900,104357091,3410,3410,3410,3410,0
20250407,152800,104357091,3410,3410,3410,3410,0
20250407,152700,104357091,3410,3410,3410,3410,0
20250407,152600,104357091,3410,3410,3410,3410,0
20250407,152500,104357091,3410,3410,3410,3410,0
20250407,152400,104357091,3410,3410,3410,3410,0
20250407,152300,104357091,3410,3410,3410,3410,0
20250407,152200,104357091,3410,3410,3410,3410,0
20250407,152100,104357091,3410,3410,3410,3410,0
20250407,152000,104357091,3410,3410,3410,3410,0
20250407,151900,104357091,3410,3410,3410,3410,0
20250407,151800,104357091,3410,3375,3410,3375,84
20250407,151700,104073556,3405,3405,3405,3405,0
20250407,151600,104073556,3405,3320,3405,3320,438
20250407,151500,102617721,3320,3320,3320,3320,0
20250407,151400,102617721,3320,3345,3345,3320,431
20250407,151300,101179731,3355,3355,3355,3355,5
20250407,151200,101162956,3355,3355,3355,3355,0
20250407,151100,101162956,3355,3355,3355,3355,0
20250407,151000,101162956,3355,3355,3355,3355,0
20250407,150900,101162956,3355,3355,3355,3355,0
20250407,150800,101162956,3355,3355,3355,3355,0
20250407,150700,101162956,3355,3350,3355,3350,503
20250407,150600,99477901,3360,3360,3360,3360,1
20250407,150500,99474541,3355,3360,3360,3355,263
20250407,150400,98590921,3360,3360,3360,3360,250
20250407,150300,97750921,3370,3370,3370,3370,0
20250407,150200,97750921,3370,3370,3370,3370,2
20250407,150100,97744181,3370,3370,3370,3370,0
20250407,150000,97744181,3370,3370,3370,3370,200
20250407,145900,97070181,3370,3365,3370,3365,459
20250407,145800,95525141,3375,3375,3375,3375,0
20250407,145700,95525141,3375,3375,3375,3375,0
20250407,145600,95525141,3375,3375,3375,3375,0
20250407,145500,95525141,3375,3375,3375,3375,1
20250407,145400,95521766,3370,3370,3370,3370,0
20250407,145300,95521766,3370,3380,3380,3370,180
20250407,145200,94915056,3380,3380,3380,3380,0
20250407,145100,94915056,3380,3380,3380,3380,0
20250407,145000,94915056,3380,3380,3380,3380,0
20250407,144900,94915056,3380,3380,3380,3380,5
20250407,144800,94898156,3380,3395,3395,3380,19
20250407,144700,94833831,3395,3395,3395,3395,0
20250407,144600,94833831,3395,3395,3395,3395,42
20250407,144500,94691241,3395,3395,3395,3395,0
20250407,144400,94691241,3395,3395,3395,3395,55
20250407,144300,94504516,3395,3395,3395,3395,0
20250407,144200,94504516,3395,3395,3395,3395,203
20250407,144100,93815331,3395,3395,3395,3395,0
20250407,144000,93815331,3395,3395,3395,3395,0
20250407,143900,93815331,3395,3395,3395,3395,4
20250407,143800,93801751,3380,3380,3380,3380,0
20250407,143700,93801751,3380,3380,3380,3380,0
20250407,143600,93801751,3380,3380,3380,3380,0
20250407,143500,93801751,3380,3380,3380,3380,0
20250407,143400,93801751,3380,3380,3380,3380,0
20250407,143300,93801751,3380,3380,3380,3380,0
20250407,143200,93801751,3380,3380,3380,3380,18
20250407,143100,93740911,3380,3380,3380,3380,0
20250407,143000,93740911,3380,3380,3380,3380,261
20250407,142900,92858731,3380,3380,3380,3380,0
20250407,142800,92858731,3380,3380,3380,3380,0
20250407,142700,92858731,3380,3380,3380,3380,0
20250407,142600,92858731,3380,3380,3380,3380,0
20250407,142500,92858731,3380,3380,3380,3380,0
20250407,142400,92858731,3380,3380,3380,3380,0
20250407,142300,92858731,3380,3380,3380,3380,0
20250407,142200,92858731,3380,3380,3380,3380,0
20250407,142100,92858731,3380,3380,3380,3380,0
20250407,142000,92858731,3380,3380,3380,3380,0
20250407,141900,92858731,3380,3380,3380,3380,1
20250407,141800,92855351,3365,3365,3365,3365,0
20250407,141700,92855351,3365,3365,3365,3365,0
20250407,141600,92855351,3365,3365,3365,3365,0
20250407,141500,92855351,3365,3365,3365,3365,0
20250407,141400,92855351,3365,3365,3365,3365,0
20250407,141300,92855351,3365,3365,3365,3365,0
20250407,141200,92855351,3365,3365,3365,3365,4
20250407,141100,92841891,3365,3365,3365,3365,0
20250407,141000,92841891,3365,3365,3365,3365,0
20250407,140900,92841891,3365,3365,3365,3365,0
20250407,140800,92841891,3365,3365,3365,3365,0
20250407,140700,92841891,3365,3365,3365,3365,0
20250407,140600,92841891,3365,3365,3365,3365,0
20250407,140500,92841891,3365,3365,3365,3365,0
20250407,140400,92841891,3365,3365,3365,3365,18
20250407,140300,92781321,3365,3365,3365,3365,0
20250407,140200,92781321,3365,3365,3365,3365,0
20250407,140100,92781321,3365,3365,3365,3365,5
20250407,140000,92764496,3365,3365,3365,3365,0
20250407,135900,92764496,3365,3365,3365,3365,0
20250407,135800,92764496,3365,3365,3365,3365,0
20250407,135700,92764496,3365,3365,3365,3365,0
20250407,135600,92764496,3365,3365,3365,3365,250
20250407,135500,91923246,3365,3365,3365,3365,0
20250407,135400,91923246,3365,3365,3365,3365,48
20250407,135300,91761726,3360,3360,3360,3360,0
20250407,135200,91761726,3360,3360,3360,3360,0
20250407,135100,91761726,3360,3360,3360,3360,0
20250407,135000,91761726,3360,3360,3360,3360,0
20250407,134900,91761726,3360,3360,3360,3360,0
20250407,134800,91761726,3360,3360,3360,3360,0
20250407,134700,91761726,3360,3360,3360,3360,0
20250407,134600,91761726,3360,3360,3360,3360,1
20250407,134500,91758366,3365,3365,3365,3365,0
20250407,134400,91758366,3365,3365,3365,3365,0
20250407,134300,91758366,3365,3365,3365,3365,0
20250407,134200,91758366,3365,3365,3365,3365,0
20250407,134100,91758366,3365,3365,3365,3365,10
20250407,134000,91724716,3365,3365,3365,3365,0
20250407,133900,91724716,3365,3365,3365,3365,0
20250407,133800,91724716,3365,3365,3365,3365,1
20250407,133700,91721351,3365,3365,3365,3365,0
20250407,133600,91721351,3365,3365,3365,3365,0
20250407,133500,91721351,3365,3365,3365,3365,0
20250407,133400,91721351,3365,3365,3365,3365,0
20250407,133300,91721351,3365,3370,3370,3365,1084
20250407,133200,88072201,3370,3370,3370,3370,2
20250407,133100,88065461,3370,3370,3370,3370,15
20250407,133000,88014911,3380,3380,3380,3380,0
20250407,132900,88014911,3380,3380,3380,3380,0
20250407,132800,88014911,3380,3380,3380,3380,0
20250407,132700,88014911,3380,3380,3380,3380,0
20250407,132600,88014911,3380,3380,3380,3380,1
20250407,132500,88011531,3370,3370,3370,3370,0
20250407,132400,88011531,3370,3370,3370,3370,0
20250407,132300,88011531,3370,3370,3370,3370,0
20250407,132200,88011531,3370,3370,3370,3370,0
20250407,132100,88011531,3370,3370,3370,3370,20
20250407,132000,87944131,3395,3395,3395,3395,0
20250407,131900,87944131,3395,3395,3395,3395,0
20250407,131800,87944131,3395,3395,3395,3395,0
20250407,131700,87944131,3395,3395,3395,3395,0
20250407,131600,87944131,3395,3395,3395,3395,0
20250407,131500,87944131,3395,3395,3395,3395,0
20250407,131400,87944131,3395,3380,3395,3380,21
20250407,131300,87873136,3370,3370,3370,3370,0
20250407,131200,87873136,3370,3370,3370,3370,0
20250407,131100,87873136,3370,3380,3380,3370,40
20250407,131000,87738036,3380,3390,3390,3380,28
20250407,130900,87643126,3395,3395,3395,3395,31
20250407,130800,87537881,3395,3395,3395,3395,0
20250407,130700,87537881,3395,3395,3395,3395,17
20250407,130600,87480166,3395,3395,3395,3395,3
20250407,130500,87469981,3370,3390,3390,3370,1186
20250407,130400,83463716,3390,3390,3390,3390,0
20250407,130300,83463716,3390,3390,3390,3390,0
20250407,130200,83463716,3390,3390,3390,3390,0
20250407,130100,83463716,3390,3390,3390,3390,0
20250407,130000,83463716,3390,3390,3390,3390,0
20250407,125900,83463716,3390,3390,3390,3390,0
20250407,125800,83463716,3390,3390,3390,3390,0
20250407,125700,83463716,3390,3390,3390,3390,0
20250407,125600,83463716,3390,3390,3390,3390,0
20250407,125500,83463716,3390,3390,3390,3390,0
20250407,125400,83463716,3390,3390,3390,3390,0
20250407,125300,83463716,3390,3390,3390,3390,0
20250407,125200,83463716,3390,3390,3390,3390,0
20250407,125100,83463716,3390,3390,3390,3390,0
20250407,125000,83463716,3390,3390,3390,3390,0
20250407,124900,83463716,3390,3390,3390,3390,0
20250407,124800,83463716,3390,3390,3390,3390,0
20250407,124700,83463716,3390,3385,3390,3385,16
20250407,124600,83409516,3375,3375,3375,3375,0
20250407,124500,83409516,3375,3375,3375,3375,0
20250407,124400,83409516,3375,3375,3375,3375,0
20250407,124300,83409516,3375,3395,3395,3375,500
20250407,124200,81714516,3415,3415,3415,3415,0
20250407,124100,81714516,3415,3415,3425,3415,3
20250407,124000,81704261,3430,3430,3430,3430,0
20250407,123900,81704261,3430,3430,3430,3430,0
20250407,123800,81704261,3430,3430,3430,3430,0
20250407,123700,81704261,3430,3430,3430,3430,0
20250407,123600,81704261,3430,3430,3430,3430,0
20250407,123500,81704261,3430,3430,3430,3430,0
20250407,123400,81704261,3430,3430,3430,3430,1
20250407,123300,81700831,3375,3420,3420,3375,211
20250407,123200,80979436,3420,3420,3420,3420,0
20250407,123100,80979436,3420,3420,3420,3420,0
20250407,123000,80979436,3420,3420,3420,3420,0
20250407,122900,80979436,3420,3420,3420,3420,0
20250407,122800,80979436,3420,3415,3420,3415,1481
20250407,122700,75916786,3400,3400,3400,3400,0
20250407,122600,75916786,3400,3400,3400,3400,0
20250407,122500,75916786,3400,3400,3400,3400,0
20250407,122400,75916786,3400,3400,3400,3400,539
20250407,122300,74084186,3390,3390,3390,3390,0
20250407,122200,74084186,3390,3390,3390,3390,438
20250407,122100,72599366,3375,3380,3380,3375,814
20250407,122000,69850851,3395,3395,3395,3395,0
20250407,121900,69850851,3395,3395,3395,3395,0
20250407,121800,69850851,3395,3395,3395,3395,0
20250407,121700,69850851,3395,3395,3395,3395,0
20250407,121600,69850851,3395,3395,3395,3395,0
20250407,121500,69850851,3395,3395,3395,3395,0
20250407,121400,69850851,3395,3395,3395,3395,0
20250407,121300,69850851,3395,3400,3400,3395,784
20250407,121200,67185641,3400,3400,3400,3400,0
20250407,121100,67185641,3400,3400,3400,3400,0
20250407,121000,67185641,3400,3400,3400,3400,0
20250407,120900,67185641,3400,3400,3400,3400,0
20250407,120800,67185641,3400,3400,3400,3400,0
20250407,120700,67185641,3400,3400,3400,3400,0
20250407,120600,67185641,3400,3400,3400,3400,0
20250407,120500,67185641,3400,3400,3400,3400,0
20250407,120400,67185641,3400,3400,3400,3400,0
20250407,120300,67185641,3400,3400,3400,3400,0
20250407,120200,67185641,3400,3405,3405,3400,106
20250407,120100,66825081,3405,3405,3405,3405,0
20250407,120000,66825081,3405,3405,3405,3405,0
20250407,115900,66825081,3405,3405,3405,3405,0
20250407,115800,66825081,3405,3405,3405,3405,0
20250407,115700,66825081,3405,3405,3405,3405,0
20250407,115600,66825081,3405,3405,3405,3405,0
20250407,115500,66825081,3405,3405,3405,3405,0
20250407,115400,66825081,3405,3405,3405,3405,0
20250407,115300,66825081,3405,3405,3405,3405,0
20250407,115200,66825081,3405,3405,3405,3405,0
20250407,115100,66825081,3405,3405,3405,3405,0
20250407,115000,66825081,3405,3405,3405,3405,2
20250407,114900,66818271,3425,3425,3425,3425,0
20250407,114800,66818271,3425,3425,3425,3425,0
20250407,114700,66818271,3425,3425,3425,3425,0
20250407,114600,66818271,3425,3425,3425,3425,0
20250407,114500,66818271,3425,3425,3425,3425,0
20250407,114400,66818271,3425,3425,3425,3425,313
20250407,114300,65746246,3400,3400,3400,3400,0
20250407,114200,65746246,3400,3400,3400,3400,0
20250407,114100,65746246,3400,3400,3400,3400,0
20250407,114000,65746246,3400,3400,3400,3400,0
20250407,113900,65746246,3400,3400,3400,3400,0
20250407,113800,65746246,3400,3400,3400,3400,0
20250407,113700,65746246,3400,3400,3400,3400,0
20250407,113600,65746246,3400,3400,3400,3400,0
20250407,113500,65746246,3400,3400,3400,3400,0
20250407,113400,65746246,3400,3395,3400,3395,360
20250407,113300,64523811,3400,3400,3400,3400,0
20250407,113200,64523811,3400,3400,3400,3400,0
20250407,113100,64523811,3400,3400,3400,3400,10
20250407,113000,64489811,3400,3400,3400,3400,0
20250407,112900,64489811,3400,3400,3400,3400,0
20250407,112800,64489811,3400,3400,3400,3400,0
20250407,112700,64489811,3400,3400,3400,3400,0
20250407,112600,64489811,3400,3400,3400,3400,190
20250407,112500,63843811,3400,3400,3400,3400,0
20250407,112400,63843811,3400,3400,3400,3400,0
20250407,112300,63843811,3400,3400,3400,3400,0
20250407,112200,63843811,3400,3400,3400,3400,0
20250407,112100,63843811,3400,3400,3400,3400,310
20250407,112000,62789811,3380,3380,3380,3380,0
20250407,111900,62789811,3380,3380,3380,3380,0
20250407,111800,62789811,3380,3380,3380,3380,0
20250407,111700,62789811,3380,3380,3380,3380,0
20250407,111600,62789811,3380,3380,3380,3380,0
20250407,111500,62789811,3380,3380,3380,3380,0
20250407,111400,62789811,3380,3400,3400,3380,4
20250407,111300,62776251,3395,3395,3395,3395,0
20250407,111200,62776251,3395,3395,3395,3395,0
20250407,111100,62776251,3395,3395,3395,3395,0
20250407,111000,62776251,3395,3395,3395,3395,200
20250407,110900,62097251,3390,3390,3390,3390,0
20250407,110800,62097251,3390,3390,3390,3390,0
20250407,110700,62097251,3390,3390,3390,3390,0
20250407,110600,62097251,3390,3390,3390,3390,0
20250407,110500,62097251,3390,3390,3390,3390,0
20250407,110400,62097251,3390,3390,3390,3390,0
20250407,110300,62097251,3390,3390,3390,3390,200
20250407,110200,61419251,3370,3370,3370,3370,0
20250407,110100,61419251,3370,3370,3370,3370,0
20250407,110000,61419251,3370,3370,3370,3370,0
20250407,105900,61419251,3370,3370,3370,3370,0
20250407,105800,61419251,3370,3370,3370,3370,0
20250407,105700,61419251,3370,3370,3370,3370,0
20250407,105600,61419251,3370,3370,3370,3370,0
20250407,105500,61419251,3370,3370,3370,3370,0
20250407,105400,61419251,3370,3370,3370,3370,0
20250407,105300,61419251,3370,3370,3370,3370,0
20250407,105200,61419251,3370,3370,3370,3370,0
20250407,105100,61419251,3370,3370,3370,3370,0
20250407,105000,61419251,3370,3370,3370,3370,0
20250407,104900,61419251,3370,3370,3370,3370,0
20250407,104800,61419251,3370,3370,3370,3370,24
20250407,104700,61338371,3365,3365,3365,3365,0
20250407,104600,61338371,3365,3365,3365,3365,0
20250407,104500,61338371,3365,3365,3365,3365,0
20250407,104400,61338371,3365,3365,3365,3365,0
20250407,104300,61338371,3365,3390,3390,3365,552
20250407,104200,59467866,3390,3390,3390,3390,5
20250407,104100,59450916,3380,3380,3380,3380,0
20250407,104000,59450916,3380,3380,3380,3380,23
20250407,103900,59373176,3380,3380,3380,3380,0
20250407,103800,59373176,3380,3380,3380,3380,0
20250407,103700,59373176,3380,3380,3380,3380,0
20250407,103600,59373176,3380,3380,3380,3380,0
20250407,103500,59373176,3380,3380,3380,3380,0
20250407,103400,59373176,3380,3380,3380,3380,0
20250407,103300,59373176,3380,3380,3380,3380,26
20250407,103200,59285296,3380,3380,3380,3380,0
20250407,103100,59285296,3380,3380,3380,3380,426
20250407,103000,57845416,3375,3375,3375,3375,0
20250407,102900,57845416,3375,3375,3375,3375,0
20250407,102800,57845416,3375,3375,3375,3375,0
20250407,102700,57845416,3375,3375,3375,3375,0
20250407,102600,57845416,3375,3375,3375,3375,200
20250407,102500,57170416,3360,3360,3360,3360,0
20250407,102400,57170416,3360,3360,3360,3360,0
20250407,102300,57170416,3360,3360,3360,3360,313
20250407,102200,56118736,3335,3335,3335,3335,0
20250407,102100,56118736,3335,3335,3335,3335,0
20250407,102000,56118736,3335,3335,3335,3335,0
20250407,101900,56118736,3335,3335,3335,3335,0
20250407,101800,56118736,3335,3335,3335,3335,0
20250407,101700,56118736,3335,3335,3335,3335,0
20250407,101600,56118736,3335,3335,3335,3335,299
20250407,101500,55121571,3320,3355,3355,3320,7
20250407,101400,55098296,3330,3330,3330,3330,0
20250407,101300,55098296,3330,3330,3330,3330,384
20250407,101200,53819576,3330,3330,3330,3330,0
20250407,101100,53819576,3330,3330,3330,3330,0
20250407,101000,53819576,3330,3330,3330,3330,0
20250407,100900,53819576,3330,3335,3335,3300,1600
20250407,100800,48501926,3320,3340,3340,3320,520
20250407,100700,46765526,3325,3335,3335,3325,1601
20250407,100600,41433381,3345,3345,3345,3345,313
20250407,100500,40386396,3340,3355,3355,3335,1169
20250407,100400,36485091,3360,3365,3365,3360,380
20250407,100300,35207536,3365,3365,3365,3365,1
20250407,100200,35204171,3365,3365,3365,3365,1
20250407,100100,35200806,3375,3375,3375,3375,260
20250407,100000,34323306,3375,3375,3375,3375,0
20250407,095900,34323306,3375,3375,3375,3375,0
20250407,095800,34323306,3375,3375,3375,3375,10
20250407,095700,34289556,3375,3375,3375,3375,0
20250407,095600,34289556,3375,3375,3375,3375,3
20250407,095500,34279431,3385,3385,3385,3385,0
20250407,095400,34279431,3385,3385,3385,3385,0
20250407,095300,34279431,3385,3385,3385,3385,0
20250407,095200,34279431,3385,3385,3385,3385,0
20250407,095100,34279431,3385,3385,3385,3385,0
20250407,095000,34279431,3385,3385,3385,3385,0
20250407,094900,34279431,3385,3385,3385,3385,1
20250407,094800,34276046,3370,3370,3370,3370,0
20250407,094700,34276046,3370,3375,3375,3370,677
20250407,094600,31991906,3375,3375,3375,3375,10
20250407,094500,31958156,3375,3375,3375,3375,0
20250407,094400,31958156,3375,3375,3375,3375,0
20250407,094300,31958156,3375,3375,3375,3375,2
20250407,094200,31951406,3390,3390,3390,3390,20
20250407,094100,31883606,3390,3390,3390,3390,20
20250407,094000,31815806,3390,3390,3390,3390,344
20250407,093900,30649646,3380,3380,3380,3380,0
20250407,093800,30649646,3380,3380,3380,3380,0
20250407,093700,30649646,3380,3385,3385,3380,500
20250407,093600,28958631,3395,3395,3395,3395,300
20250407,093500,27940131,3395,3395,3395,3395,300
20250407,093400,26921631,3390,3400,3400,3390,659
20250407,093300,24682981,3410,3410,3410,3410,0
20250407,093200,24682981,3410,3410,3410,3410,16
20250407,093100,24628421,3410,3395,3420,3395,189
20250407,093000,23985596,3395,3395,3395,3395,86
20250407,092900,23693626,3400,3400,3400,3400,10
20250407,092800,23659626,3400,3400,3400,3400,0
20250407,092700,23659626,3400,3400,3400,3400,0
20250407,092600,23659626,3400,3400,3400,3400,1
20250407,092500,23656226,3400,3400,3400,3400,0
20250407,092400,23656226,3400,3400,3400,3400,0
20250407,092300,23656226,3400,3400,3400,3400,179
20250407,092200,23047626,3410,3410,3410,3410,0
20250407,092100,23047626,3410,3410,3410,3410,0
20250407,092000,23047626,3410,3400,3415,3400,715
20250407,091900,20614685,3395,3395,3395,3395,377
20250407,091800,19334770,3385,3385,3385,3385,0
20250407,091700,19334770,3385,3385,3385,3385,31
20250407,091600,19229835,3385,3385,3385,3385,1
20250407,091500,19226450,3385,3385,3385,3385,315
20250407,091400,18160175,3375,3375,3375,3375,109
20250407,091300,17792300,3375,3385,3385,3375,451
20250407,091200,16269835,3390,3390,3390,3390,0
20250407,091100,16269835,3390,3390,3390,3390,0
20250407,091000,16269835,3390,3385,3390,3385,522
20250407,090900,14501820,3385,3385,3385,3385,1
20250407,090800,14498435,3365,3395,3395,3365,379
20250407,090700,13219640,3380,3380,3380,3380,250
20250407,090600,12374640,3400,3410,3410,3400,326
20250407,090500,11264340,3415,3415,3415,3415,0
20250407,090400,11264340,3415,3420,3440,3415,2066
20250407,090300,4193180,3300,3300,3300,3300,0
20250407,090200,4193180,3300,3300,3300,3300,0
20250407,090100,4193180,3300,3515,3515,3300,943
20250407,090000,960960,3480,3520,3520,3480,274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 205700 119374911 3435 3435 3435 3435 4372
3 20250407 205600 119374911 3435 3435 3435 3435 0
4 20250407 205500 119374911 3435 3435 3435 3435 0
5 20250407 205400 119374911 3435 3435 3435 3435 0
6 20250407 205300 119374911 3435 3435 3435 3435 0
7 20250407 205200 119374911 3435 3435 3435 3435 0
8 20250407 205100 119374911 3435 3435 3435 3435 0
9 20250407 205000 119374911 3435 3435 3435 3435 0
10 20250407 204900 119374911 3435 3435 3435 3435 0
11 20250407 204800 119374911 3435 3435 3435 3435 0
12 20250407 204700 119374911 3435 3435 3435 3435 0
13 20250407 204600 119374911 3435 3435 3435 3435 0
14 20250407 204500 119374911 3435 3435 3435 3435 0
15 20250407 204400 119374911 3435 3435 3435 3435 0
16 20250407 204300 119374911 3435 3435 3435 3435 0
17 20250407 204200 119374911 3435 3435 3435 3435 0
18 20250407 204100 119374911 3435 3435 3435 3435 0
19 20250407 204000 119374911 3435 3435 3435 3435 0
20 20250407 203900 119374911 3435 3435 3435 3435 0
21 20250407 203800 119374911 3435 3435 3435 3435 0
22 20250407 203700 119374911 3435 3435 3435 3435 0
23 20250407 203600 119374911 3435 3435 3435 3435 0
24 20250407 203500 119374911 3435 3435 3435 3435 0
25 20250407 203400 119374911 3435 3435 3435 3435 0
26 20250407 203300 119374911 3435 3435 3435 3435 0
27 20250407 203200 119374911 3435 3435 3435 3435 0
28 20250407 203100 119374911 3435 3435 3435 3435 0
29 20250407 203000 119374911 3435 3435 3435 3435 0
30 20250407 202900 119374911 3435 3435 3435 3435 0
31 20250407 202800 119374911 3435 3435 3435 3435 0
32 20250407 202700 119374911 3435 3435 3435 3435 4372
33 20250407 202600 119374911 3435 3435 3435 3435 0
34 20250407 202500 119374911 3435 3435 3435 3435 0
35 20250407 202400 119374911 3435 3435 3435 3435 0
36 20250407 202300 119374911 3435 3435 3435 3435 0
37 20250407 202200 119374911 3435 3435 3435 3435 0
38 20250407 202100 119374911 3435 3435 3435 3435 0
39 20250407 202000 119374911 3435 3435 3435 3435 0
40 20250407 201900 119374911 3435 3435 3435 3435 0
41 20250407 201800 119374911 3435 3435 3435 3435 0
42 20250407 201700 119374911 3435 3435 3435 3435 0
43 20250407 201600 119374911 3435 3435 3435 3435 0
44 20250407 201500 119374911 3435 3435 3435 3435 0
45 20250407 201400 119374911 3435 3435 3435 3435 0
46 20250407 201300 119374911 3435 3435 3435 3435 0
47 20250407 201200 119374911 3435 3435 3435 3435 0
48 20250407 201100 119374911 3435 3435 3435 3435 0
49 20250407 201000 119374911 3435 3435 3435 3435 0
50 20250407 200900 119374911 3435 3435 3435 3435 0
51 20250407 200800 119374911 3435 3435 3435 3435 0
52 20250407 200700 119374911 3435 3435 3435 3435 0
53 20250407 200600 119374911 3435 3435 3435 3435 0
54 20250407 200500 119374911 3435 3435 3435 3435 0
55 20250407 200400 119374911 3435 3435 3435 3435 0
56 20250407 200300 119374911 3435 3435 3435 3435 0
57 20250407 200200 119374911 3435 3435 3435 3435 0
58 20250407 200100 119374911 3435 3435 3435 3435 0
59 20250407 200000 119374911 3435 3435 3435 3435 0
60 20250407 195900 119374911 3435 3435 3435 3435 0
61 20250407 195800 119374911 3435 3435 3435 3435 0
62 20250407 195700 119374911 3435 3435 3435 3435 4372
63 20250407 195600 119374911 3435 3435 3435 3435 0
64 20250407 195500 119374911 3435 3435 3435 3435 0
65 20250407 195400 119374911 3435 3435 3435 3435 0
66 20250407 195300 119374911 3435 3435 3435 3435 0
67 20250407 195200 119374911 3435 3435 3435 3435 0
68 20250407 195100 119374911 3435 3435 3435 3435 0
69 20250407 195000 119374911 3435 3435 3435 3435 0
70 20250407 194900 119374911 3435 3435 3435 3435 0
71 20250407 194800 119374911 3435 3435 3435 3435 0
72 20250407 194700 119374911 3435 3435 3435 3435 0
73 20250407 194600 119374911 3435 3435 3435 3435 0
74 20250407 194500 119374911 3435 3435 3435 3435 0
75 20250407 194400 119374911 3435 3435 3435 3435 0
76 20250407 194300 119374911 3435 3435 3435 3435 0
77 20250407 194200 119374911 3435 3435 3435 3435 0
78 20250407 194100 119374911 3435 3435 3435 3435 0
79 20250407 194000 119374911 3435 3435 3435 3435 0
80 20250407 193900 119374911 3435 3435 3435 3435 0
81 20250407 193800 119374911 3435 3435 3435 3435 0
82 20250407 193700 119374911 3435 3435 3435 3435 0
83 20250407 193600 119374911 3435 3435 3435 3435 0
84 20250407 193500 119374911 3435 3435 3435 3435 0
85 20250407 193400 119374911 3435 3435 3435 3435 0
86 20250407 193300 119374911 3435 3435 3435 3435 0
87 20250407 193200 119374911 3435 3435 3435 3435 0
88 20250407 193100 119374911 3435 3435 3435 3435 0
89 20250407 193000 119374911 3435 3435 3435 3435 0
90 20250407 192900 119374911 3435 3435 3435 3435 0
91 20250407 192800 119374911 3435 3435 3435 3435 0
92 20250407 192700 119374911 3435 3435 3435 3435 4372
93 20250407 192600 119374911 3435 3435 3435 3435 0
94 20250407 192500 119374911 3435 3435 3435 3435 0
95 20250407 192400 119374911 3435 3435 3435 3435 0
96 20250407 192300 119374911 3435 3435 3435 3435 0
97 20250407 192200 119374911 3435 3435 3435 3435 0
98 20250407 192100 119374911 3435 3435 3435 3435 0
99 20250407 192000 119374911 3435 3435 3435 3435 0
100 20250407 191900 119374911 3435 3435 3435 3435 0
101 20250407 191800 119374911 3435 3435 3435 3435 0
102 20250407 191700 119374911 3435 3435 3435 3435 0
103 20250407 191600 119374911 3435 3435 3435 3435 0
104 20250407 191500 119374911 3435 3435 3435 3435 0
105 20250407 191400 119374911 3435 3435 3435 3435 0
106 20250407 191300 119374911 3435 3435 3435 3435 0
107 20250407 191200 119374911 3435 3435 3435 3435 0
108 20250407 191100 119374911 3435 3435 3435 3435 0
109 20250407 191000 119374911 3435 3435 3435 3435 0
110 20250407 190900 119374911 3435 3435 3435 3435 0
111 20250407 190800 119374911 3435 3435 3435 3435 0
112 20250407 190700 119374911 3435 3435 3435 3435 0
113 20250407 190600 119374911 3435 3435 3435 3435 0
114 20250407 190500 119374911 3435 3435 3435 3435 0
115 20250407 190400 119374911 3435 3435 3435 3435 0
116 20250407 190300 119374911 3435 3435 3435 3435 0
117 20250407 190200 119374911 3435 3435 3435 3435 0
118 20250407 190100 119374911 3435 3435 3435 3435 0
119 20250407 190000 119374911 3435 3435 3435 3435 0
120 20250407 185900 119374911 3435 3435 3435 3435 0
121 20250407 185800 119374911 3435 3435 3435 3435 0
122 20250407 185700 119374911 3435 3435 3435 3435 4372
123 20250407 185600 119374911 3435 3435 3435 3435 0
124 20250407 185500 119374911 3435 3435 3435 3435 0
125 20250407 185400 119374911 3435 3435 3435 3435 0
126 20250407 185300 119374911 3435 3435 3435 3435 0
127 20250407 185200 119374911 3435 3435 3435 3435 0
128 20250407 185100 119374911 3435 3435 3435 3435 0
129 20250407 185000 119374911 3435 3435 3435 3435 0
130 20250407 184900 119374911 3435 3435 3435 3435 0
131 20250407 184800 119374911 3435 3435 3435 3435 0
132 20250407 184700 119374911 3435 3435 3435 3435 0
133 20250407 184600 119374911 3435 3435 3435 3435 0
134 20250407 184500 119374911 3435 3435 3435 3435 0
135 20250407 184400 119374911 3435 3435 3435 3435 0
136 20250407 184300 119374911 3435 3435 3435 3435 0
137 20250407 184200 119374911 3435 3435 3435 3435 0
138 20250407 184100 119374911 3435 3435 3435 3435 0
139 20250407 184000 119374911 3435 3435 3435 3435 0
140 20250407 183900 119374911 3435 3435 3435 3435 0
141 20250407 183800 119374911 3435 3435 3435 3435 0
142 20250407 183700 119374911 3435 3435 3435 3435 0
143 20250407 183600 119374911 3435 3435 3435 3435 0
144 20250407 183500 119374911 3435 3435 3435 3435 0
145 20250407 183400 119374911 3435 3435 3435 3435 0
146 20250407 183300 119374911 3435 3435 3435 3435 0
147 20250407 183200 119374911 3435 3435 3435 3435 0
148 20250407 183100 119374911 3435 3435 3435 3435 0
149 20250407 183000 119374911 3435 3435 3435 3435 0
150 20250407 182900 119374911 3435 3435 3435 3435 0
151 20250407 182800 119374911 3435 3435 3435 3435 0
152 20250407 182700 119374911 3435 3435 3435 3435 4372
153 20250407 182600 119374911 3435 3435 3435 3435 0
154 20250407 182500 119374911 3435 3435 3435 3435 0
155 20250407 182400 119374911 3435 3435 3435 3435 0
156 20250407 182300 119374911 3435 3435 3435 3435 0
157 20250407 182200 119374911 3435 3435 3435 3435 0
158 20250407 182100 119374911 3435 3435 3435 3435 0
159 20250407 182000 119374911 3435 3435 3435 3435 0
160 20250407 181900 119374911 3435 3435 3435 3435 0
161 20250407 181800 119374911 3435 3435 3435 3435 0
162 20250407 181700 119374911 3435 3435 3435 3435 0
163 20250407 181600 119374911 3435 3435 3435 3435 0
164 20250407 181500 119374911 3435 3435 3435 3435 0
165 20250407 181400 119374911 3435 3435 3435 3435 0
166 20250407 181300 119374911 3435 3435 3435 3435 0
167 20250407 181200 119374911 3435 3435 3435 3435 0
168 20250407 181100 119374911 3435 3435 3435 3435 0
169 20250407 181000 119374911 3435 3435 3435 3435 0
170 20250407 180900 119374911 3435 3435 3435 3435 0
171 20250407 180800 119374911 3435 3435 3435 3435 0
172 20250407 180700 119374911 3435 3435 3435 3435 0
173 20250407 180600 119374911 3435 3435 3435 3435 0
174 20250407 180500 119374911 3435 3435 3435 3435 0
175 20250407 180400 119374911 3435 3435 3435 3435 0
176 20250407 180300 119374911 3435 3435 3435 3435 0
177 20250407 180200 119374911 3435 3435 3435 3435 0
178 20250407 180100 119374911 3435 3435 3435 3435 0
179 20250407 180000 119374911 3435 3435 3435 3435 0
180 20250407 175900 119374911 3435 3435 3435 3435 0
181 20250407 175800 119374911 3435 3435 3435 3435 0
182 20250407 175700 119374911 3435 3435 3435 3435 4372
183 20250407 175600 119374911 3435 3435 3435 3435 0
184 20250407 175500 119374911 3435 3435 3435 3435 0
185 20250407 175400 119374911 3435 3435 3435 3435 0
186 20250407 175300 119374911 3435 3435 3435 3435 0
187 20250407 175200 119374911 3435 3435 3435 3435 0
188 20250407 175100 119374911 3435 3435 3435 3435 0
189 20250407 175000 119374911 3435 3435 3435 3435 0
190 20250407 174900 119374911 3435 3435 3435 3435 0
191 20250407 174800 119374911 3435 3435 3435 3435 0
192 20250407 174700 119374911 3435 3435 3435 3435 0
193 20250407 174600 119374911 3435 3435 3435 3435 0
194 20250407 174500 119374911 3435 3435 3435 3435 0
195 20250407 174400 119374911 3435 3435 3435 3435 0
196 20250407 174300 119374911 3435 3435 3435 3435 0
197 20250407 174200 119374911 3435 3435 3435 3435 0
198 20250407 174100 119374911 3435 3435 3435 3435 0
199 20250407 174000 119374911 3435 3435 3435 3435 0
200 20250407 173900 119374911 3435 3435 3435 3435 0
201 20250407 173800 119374911 3435 3435 3435 3435 0
202 20250407 173700 119374911 3435 3435 3435 3435 0
203 20250407 173600 119374911 3435 3435 3435 3435 0
204 20250407 173500 119374911 3435 3435 3435 3435 0
205 20250407 173400 119374911 3435 3435 3435 3435 0
206 20250407 173300 119374911 3435 3435 3435 3435 0
207 20250407 173200 119374911 3435 3435 3435 3435 0
208 20250407 173100 119374911 3435 3435 3435 3435 0
209 20250407 173000 119374911 3435 3435 3435 3435 0
210 20250407 172900 119374911 3435 3435 3435 3435 0
211 20250407 172800 119374911 3435 3435 3435 3435 0
212 20250407 172700 119374911 3435 3435 3435 3435 4372
213 20250407 172600 119374911 3435 3435 3435 3435 0
214 20250407 172500 119374911 3435 3435 3435 3435 0
215 20250407 172400 119374911 3435 3435 3435 3435 0
216 20250407 172300 119374911 3435 3435 3435 3435 0
217 20250407 172200 119374911 3435 3435 3435 3435 0
218 20250407 172100 119374911 3435 3435 3435 3435 0
219 20250407 172000 119374911 3435 3435 3435 3435 0
220 20250407 171900 119374911 3435 3435 3435 3435 0
221 20250407 171800 119374911 3435 3435 3435 3435 0
222 20250407 171700 119374911 3435 3435 3435 3435 0
223 20250407 171600 119374911 3435 3435 3435 3435 0
224 20250407 171500 119374911 3435 3435 3435 3435 0
225 20250407 171400 119374911 3435 3435 3435 3435 0
226 20250407 171300 119374911 3435 3435 3435 3435 0
227 20250407 171200 119374911 3435 3435 3435 3435 0
228 20250407 171100 119374911 3435 3435 3435 3435 0
229 20250407 171000 119374911 3435 3435 3435 3435 0
230 20250407 170900 119374911 3435 3435 3435 3435 0
231 20250407 170800 119374911 3435 3435 3435 3435 0
232 20250407 170700 119374911 3435 3435 3435 3435 0
233 20250407 170600 119374911 3435 3435 3435 3435 0
234 20250407 170500 119374911 3435 3435 3435 3435 0
235 20250407 170400 119374911 3435 3435 3435 3435 0
236 20250407 170300 119374911 3435 3435 3435 3435 0
237 20250407 170200 119374911 3435 3435 3435 3435 0
238 20250407 170100 119374911 3435 3435 3435 3435 0
239 20250407 170000 119374911 3435 3435 3435 3435 0
240 20250407 165900 119374911 3435 3435 3435 3435 0
241 20250407 165800 119374911 3435 3435 3435 3435 0
242 20250407 165700 119374911 3435 3435 3435 3435 4372
243 20250407 165600 119374911 3435 3435 3435 3435 0
244 20250407 165500 119374911 3435 3435 3435 3435 0
245 20250407 165400 119374911 3435 3435 3435 3435 0
246 20250407 165300 119374911 3435 3435 3435 3435 0
247 20250407 165200 119374911 3435 3435 3435 3435 0
248 20250407 165100 119374911 3435 3435 3435 3435 0
249 20250407 165000 119374911 3435 3435 3435 3435 0
250 20250407 164900 119374911 3435 3435 3435 3435 0
251 20250407 164800 119374911 3435 3435 3435 3435 0
252 20250407 164700 119374911 3435 3435 3435 3435 0
253 20250407 164600 119374911 3435 3435 3435 3435 0
254 20250407 164500 119374911 3435 3435 3435 3435 0
255 20250407 164400 119374911 3435 3435 3435 3435 0
256 20250407 164300 119374911 3435 3435 3435 3435 0
257 20250407 164200 119374911 3435 3435 3435 3435 0
258 20250407 164100 119374911 3435 3435 3435 3435 0
259 20250407 164000 119374911 3435 3435 3435 3435 0
260 20250407 163900 119374911 3435 3435 3435 3435 0
261 20250407 163800 119374911 3435 3435 3435 3435 0
262 20250407 163700 119374911 3435 3435 3435 3435 0
263 20250407 163600 119374911 3435 3435 3435 3435 0
264 20250407 163500 119374911 3435 3435 3435 3435 0
265 20250407 163400 119374911 3435 3435 3435 3435 0
266 20250407 163300 119374911 3435 3435 3435 3435 0
267 20250407 163200 119374911 3435 3435 3435 3435 0
268 20250407 163100 119374911 3435 3435 3435 3435 0
269 20250407 163000 119374911 3435 3435 3435 3435 0
270 20250407 162900 119374911 3435 3435 3435 3435 0
271 20250407 162800 119374911 3435 3435 3435 3435 0
272 20250407 162700 119374911 3435 3435 3435 3435 4372
273 20250407 162600 119374911 3435 3435 3435 3435 0
274 20250407 162500 119374911 3435 3435 3435 3435 0
275 20250407 162400 119374911 3435 3435 3435 3435 0
276 20250407 162300 119374911 3435 3435 3435 3435 0
277 20250407 162200 119374911 3435 3435 3435 3435 0
278 20250407 162100 119374911 3435 3435 3435 3435 0
279 20250407 162000 119374911 3435 3435 3435 3435 0
280 20250407 161900 119374911 3435 3435 3435 3435 0
281 20250407 161800 119374911 3435 3435 3435 3435 0
282 20250407 161700 119374911 3435 3435 3435 3435 0
283 20250407 161600 119374911 3435 3435 3435 3435 0
284 20250407 161500 119374911 3435 3435 3435 3435 0
285 20250407 161400 119374911 3435 3435 3435 3435 0
286 20250407 161300 119374911 3435 3435 3435 3435 0
287 20250407 161200 119374911 3435 3435 3435 3435 0
288 20250407 161100 119374911 3435 3435 3435 3435 0
289 20250407 161000 119374911 3435 3435 3435 3435 0
290 20250407 160900 119374911 3435 3435 3435 3435 0
291 20250407 160800 119374911 3435 3435 3435 3435 0
292 20250407 160700 119374911 3435 3435 3435 3435 0
293 20250407 160600 119374911 3435 3435 3435 3435 0
294 20250407 160500 119374911 3435 3435 3435 3435 0
295 20250407 160400 119374911 3435 3435 3435 3435 0
296 20250407 160300 119374911 3435 3435 3435 3435 0
297 20250407 160200 119374911 3435 3435 3435 3435 0
298 20250407 160100 119374911 3435 3435 3435 3435 0
299 20250407 160000 119374911 3435 3435 3435 3435 0
300 20250407 155900 119374911 3435 3435 3435 3435 0
301 20250407 155800 119374911 3435 3435 3435 3435 0
302 20250407 155700 119374911 3435 3435 3435 3435 4372
303 20250407 155600 119374911 3435 3435 3435 3435 0
304 20250407 155500 119374911 3435 3435 3435 3435 0
305 20250407 155400 119374911 3435 3435 3435 3435 0
306 20250407 155300 119374911 3435 3435 3435 3435 0
307 20250407 155200 119374911 3435 3435 3435 3435 0
308 20250407 155100 119374911 3435 3435 3435 3435 0
309 20250407 155000 119374911 3435 3435 3435 3435 0
310 20250407 154900 119374911 3435 3435 3435 3435 0
311 20250407 154800 119374911 3435 3435 3435 3435 0
312 20250407 154700 119374911 3435 3435 3435 3435 0
313 20250407 154600 119374911 3435 3435 3435 3435 0
314 20250407 154500 119374911 3435 3435 3435 3435 0
315 20250407 154400 119374911 3435 3435 3435 3435 0
316 20250407 154300 119374911 3435 3435 3435 3435 0
317 20250407 154200 119374911 3435 3435 3435 3435 0
318 20250407 154100 119374911 3435 3435 3435 3435 0
319 20250407 154000 119374911 3435 3435 3435 3435 0
320 20250407 153900 119374911 3435 3435 3435 3435 0
321 20250407 153800 119374911 3435 3435 3435 3435 0
322 20250407 153700 119374911 3435 3435 3435 3435 0
323 20250407 153600 119374911 3435 3435 3435 3435 0
324 20250407 153500 119374911 3435 3435 3435 3435 0
325 20250407 153400 119374911 3435 3435 3435 3435 0
326 20250407 153300 119374911 3435 3435 3435 3435 0
327 20250407 153200 119374911 3435 3435 3435 3435 0
328 20250407 153100 119374911 3435 3435 3435 3435 0
329 20250407 153000 119374911 3435 3435 3435 3435 4372
330 20250407 152900 104357091 3410 3410 3410 3410 0
331 20250407 152800 104357091 3410 3410 3410 3410 0
332 20250407 152700 104357091 3410 3410 3410 3410 0
333 20250407 152600 104357091 3410 3410 3410 3410 0
334 20250407 152500 104357091 3410 3410 3410 3410 0
335 20250407 152400 104357091 3410 3410 3410 3410 0
336 20250407 152300 104357091 3410 3410 3410 3410 0
337 20250407 152200 104357091 3410 3410 3410 3410 0
338 20250407 152100 104357091 3410 3410 3410 3410 0
339 20250407 152000 104357091 3410 3410 3410 3410 0
340 20250407 151900 104357091 3410 3410 3410 3410 0
341 20250407 151800 104357091 3410 3375 3410 3375 84
342 20250407 151700 104073556 3405 3405 3405 3405 0
343 20250407 151600 104073556 3405 3320 3405 3320 438
344 20250407 151500 102617721 3320 3320 3320 3320 0
345 20250407 151400 102617721 3320 3345 3345 3320 431
346 20250407 151300 101179731 3355 3355 3355 3355 5
347 20250407 151200 101162956 3355 3355 3355 3355 0
348 20250407 151100 101162956 3355 3355 3355 3355 0
349 20250407 151000 101162956 3355 3355 3355 3355 0
350 20250407 150900 101162956 3355 3355 3355 3355 0
351 20250407 150800 101162956 3355 3355 3355 3355 0
352 20250407 150700 101162956 3355 3350 3355 3350 503
353 20250407 150600 99477901 3360 3360 3360 3360 1
354 20250407 150500 99474541 3355 3360 3360 3355 263
355 20250407 150400 98590921 3360 3360 3360 3360 250
356 20250407 150300 97750921 3370 3370 3370 3370 0
357 20250407 150200 97750921 3370 3370 3370 3370 2
358 20250407 150100 97744181 3370 3370 3370 3370 0
359 20250407 150000 97744181 3370 3370 3370 3370 200
360 20250407 145900 97070181 3370 3365 3370 3365 459
361 20250407 145800 95525141 3375 3375 3375 3375 0
362 20250407 145700 95525141 3375 3375 3375 3375 0
363 20250407 145600 95525141 3375 3375 3375 3375 0
364 20250407 145500 95525141 3375 3375 3375 3375 1
365 20250407 145400 95521766 3370 3370 3370 3370 0
366 20250407 145300 95521766 3370 3380 3380 3370 180
367 20250407 145200 94915056 3380 3380 3380 3380 0
368 20250407 145100 94915056 3380 3380 3380 3380 0
369 20250407 145000 94915056 3380 3380 3380 3380 0
370 20250407 144900 94915056 3380 3380 3380 3380 5
371 20250407 144800 94898156 3380 3395 3395 3380 19
372 20250407 144700 94833831 3395 3395 3395 3395 0
373 20250407 144600 94833831 3395 3395 3395 3395 42
374 20250407 144500 94691241 3395 3395 3395 3395 0
375 20250407 144400 94691241 3395 3395 3395 3395 55
376 20250407 144300 94504516 3395 3395 3395 3395 0
377 20250407 144200 94504516 3395 3395 3395 3395 203
378 20250407 144100 93815331 3395 3395 3395 3395 0
379 20250407 144000 93815331 3395 3395 3395 3395 0
380 20250407 143900 93815331 3395 3395 3395 3395 4
381 20250407 143800 93801751 3380 3380 3380 3380 0
382 20250407 143700 93801751 3380 3380 3380 3380 0
383 20250407 143600 93801751 3380 3380 3380 3380 0
384 20250407 143500 93801751 3380 3380 3380 3380 0
385 20250407 143400 93801751 3380 3380 3380 3380 0
386 20250407 143300 93801751 3380 3380 3380 3380 0
387 20250407 143200 93801751 3380 3380 3380 3380 18
388 20250407 143100 93740911 3380 3380 3380 3380 0
389 20250407 143000 93740911 3380 3380 3380 3380 261
390 20250407 142900 92858731 3380 3380 3380 3380 0
391 20250407 142800 92858731 3380 3380 3380 3380 0
392 20250407 142700 92858731 3380 3380 3380 3380 0
393 20250407 142600 92858731 3380 3380 3380 3380 0
394 20250407 142500 92858731 3380 3380 3380 3380 0
395 20250407 142400 92858731 3380 3380 3380 3380 0
396 20250407 142300 92858731 3380 3380 3380 3380 0
397 20250407 142200 92858731 3380 3380 3380 3380 0
398 20250407 142100 92858731 3380 3380 3380 3380 0
399 20250407 142000 92858731 3380 3380 3380 3380 0
400 20250407 141900 92858731 3380 3380 3380 3380 1
401 20250407 141800 92855351 3365 3365 3365 3365 0
402 20250407 141700 92855351 3365 3365 3365 3365 0
403 20250407 141600 92855351 3365 3365 3365 3365 0
404 20250407 141500 92855351 3365 3365 3365 3365 0
405 20250407 141400 92855351 3365 3365 3365 3365 0
406 20250407 141300 92855351 3365 3365 3365 3365 0
407 20250407 141200 92855351 3365 3365 3365 3365 4
408 20250407 141100 92841891 3365 3365 3365 3365 0
409 20250407 141000 92841891 3365 3365 3365 3365 0
410 20250407 140900 92841891 3365 3365 3365 3365 0
411 20250407 140800 92841891 3365 3365 3365 3365 0
412 20250407 140700 92841891 3365 3365 3365 3365 0
413 20250407 140600 92841891 3365 3365 3365 3365 0
414 20250407 140500 92841891 3365 3365 3365 3365 0
415 20250407 140400 92841891 3365 3365 3365 3365 18
416 20250407 140300 92781321 3365 3365 3365 3365 0
417 20250407 140200 92781321 3365 3365 3365 3365 0
418 20250407 140100 92781321 3365 3365 3365 3365 5
419 20250407 140000 92764496 3365 3365 3365 3365 0
420 20250407 135900 92764496 3365 3365 3365 3365 0
421 20250407 135800 92764496 3365 3365 3365 3365 0
422 20250407 135700 92764496 3365 3365 3365 3365 0
423 20250407 135600 92764496 3365 3365 3365 3365 250
424 20250407 135500 91923246 3365 3365 3365 3365 0
425 20250407 135400 91923246 3365 3365 3365 3365 48
426 20250407 135300 91761726 3360 3360 3360 3360 0
427 20250407 135200 91761726 3360 3360 3360 3360 0
428 20250407 135100 91761726 3360 3360 3360 3360 0
429 20250407 135000 91761726 3360 3360 3360 3360 0
430 20250407 134900 91761726 3360 3360 3360 3360 0
431 20250407 134800 91761726 3360 3360 3360 3360 0
432 20250407 134700 91761726 3360 3360 3360 3360 0
433 20250407 134600 91761726 3360 3360 3360 3360 1
434 20250407 134500 91758366 3365 3365 3365 3365 0
435 20250407 134400 91758366 3365 3365 3365 3365 0
436 20250407 134300 91758366 3365 3365 3365 3365 0
437 20250407 134200 91758366 3365 3365 3365 3365 0
438 20250407 134100 91758366 3365 3365 3365 3365 10
439 20250407 134000 91724716 3365 3365 3365 3365 0
440 20250407 133900 91724716 3365 3365 3365 3365 0
441 20250407 133800 91724716 3365 3365 3365 3365 1
442 20250407 133700 91721351 3365 3365 3365 3365 0
443 20250407 133600 91721351 3365 3365 3365 3365 0
444 20250407 133500 91721351 3365 3365 3365 3365 0
445 20250407 133400 91721351 3365 3365 3365 3365 0
446 20250407 133300 91721351 3365 3370 3370 3365 1084
447 20250407 133200 88072201 3370 3370 3370 3370 2
448 20250407 133100 88065461 3370 3370 3370 3370 15
449 20250407 133000 88014911 3380 3380 3380 3380 0
450 20250407 132900 88014911 3380 3380 3380 3380 0
451 20250407 132800 88014911 3380 3380 3380 3380 0
452 20250407 132700 88014911 3380 3380 3380 3380 0
453 20250407 132600 88014911 3380 3380 3380 3380 1
454 20250407 132500 88011531 3370 3370 3370 3370 0
455 20250407 132400 88011531 3370 3370 3370 3370 0
456 20250407 132300 88011531 3370 3370 3370 3370 0
457 20250407 132200 88011531 3370 3370 3370 3370 0
458 20250407 132100 88011531 3370 3370 3370 3370 20
459 20250407 132000 87944131 3395 3395 3395 3395 0
460 20250407 131900 87944131 3395 3395 3395 3395 0
461 20250407 131800 87944131 3395 3395 3395 3395 0
462 20250407 131700 87944131 3395 3395 3395 3395 0
463 20250407 131600 87944131 3395 3395 3395 3395 0
464 20250407 131500 87944131 3395 3395 3395 3395 0
465 20250407 131400 87944131 3395 3380 3395 3380 21
466 20250407 131300 87873136 3370 3370 3370 3370 0
467 20250407 131200 87873136 3370 3370 3370 3370 0
468 20250407 131100 87873136 3370 3380 3380 3370 40
469 20250407 131000 87738036 3380 3390 3390 3380 28
470 20250407 130900 87643126 3395 3395 3395 3395 31
471 20250407 130800 87537881 3395 3395 3395 3395 0
472 20250407 130700 87537881 3395 3395 3395 3395 17
473 20250407 130600 87480166 3395 3395 3395 3395 3
474 20250407 130500 87469981 3370 3390 3390 3370 1186
475 20250407 130400 83463716 3390 3390 3390 3390 0
476 20250407 130300 83463716 3390 3390 3390 3390 0
477 20250407 130200 83463716 3390 3390 3390 3390 0
478 20250407 130100 83463716 3390 3390 3390 3390 0
479 20250407 130000 83463716 3390 3390 3390 3390 0
480 20250407 125900 83463716 3390 3390 3390 3390 0
481 20250407 125800 83463716 3390 3390 3390 3390 0
482 20250407 125700 83463716 3390 3390 3390 3390 0
483 20250407 125600 83463716 3390 3390 3390 3390 0
484 20250407 125500 83463716 3390 3390 3390 3390 0
485 20250407 125400 83463716 3390 3390 3390 3390 0
486 20250407 125300 83463716 3390 3390 3390 3390 0
487 20250407 125200 83463716 3390 3390 3390 3390 0
488 20250407 125100 83463716 3390 3390 3390 3390 0
489 20250407 125000 83463716 3390 3390 3390 3390 0
490 20250407 124900 83463716 3390 3390 3390 3390 0
491 20250407 124800 83463716 3390 3390 3390 3390 0
492 20250407 124700 83463716 3390 3385 3390 3385 16
493 20250407 124600 83409516 3375 3375 3375 3375 0
494 20250407 124500 83409516 3375 3375 3375 3375 0
495 20250407 124400 83409516 3375 3375 3375 3375 0
496 20250407 124300 83409516 3375 3395 3395 3375 500
497 20250407 124200 81714516 3415 3415 3415 3415 0
498 20250407 124100 81714516 3415 3415 3425 3415 3
499 20250407 124000 81704261 3430 3430 3430 3430 0
500 20250407 123900 81704261 3430 3430 3430 3430 0
501 20250407 123800 81704261 3430 3430 3430 3430 0
502 20250407 123700 81704261 3430 3430 3430 3430 0
503 20250407 123600 81704261 3430 3430 3430 3430 0
504 20250407 123500 81704261 3430 3430 3430 3430 0
505 20250407 123400 81704261 3430 3430 3430 3430 1
506 20250407 123300 81700831 3375 3420 3420 3375 211
507 20250407 123200 80979436 3420 3420 3420 3420 0
508 20250407 123100 80979436 3420 3420 3420 3420 0
509 20250407 123000 80979436 3420 3420 3420 3420 0
510 20250407 122900 80979436 3420 3420 3420 3420 0
511 20250407 122800 80979436 3420 3415 3420 3415 1481
512 20250407 122700 75916786 3400 3400 3400 3400 0
513 20250407 122600 75916786 3400 3400 3400 3400 0
514 20250407 122500 75916786 3400 3400 3400 3400 0
515 20250407 122400 75916786 3400 3400 3400 3400 539
516 20250407 122300 74084186 3390 3390 3390 3390 0
517 20250407 122200 74084186 3390 3390 3390 3390 438
518 20250407 122100 72599366 3375 3380 3380 3375 814
519 20250407 122000 69850851 3395 3395 3395 3395 0
520 20250407 121900 69850851 3395 3395 3395 3395 0
521 20250407 121800 69850851 3395 3395 3395 3395 0
522 20250407 121700 69850851 3395 3395 3395 3395 0
523 20250407 121600 69850851 3395 3395 3395 3395 0
524 20250407 121500 69850851 3395 3395 3395 3395 0
525 20250407 121400 69850851 3395 3395 3395 3395 0
526 20250407 121300 69850851 3395 3400 3400 3395 784
527 20250407 121200 67185641 3400 3400 3400 3400 0
528 20250407 121100 67185641 3400 3400 3400 3400 0
529 20250407 121000 67185641 3400 3400 3400 3400 0
530 20250407 120900 67185641 3400 3400 3400 3400 0
531 20250407 120800 67185641 3400 3400 3400 3400 0
532 20250407 120700 67185641 3400 3400 3400 3400 0
533 20250407 120600 67185641 3400 3400 3400 3400 0
534 20250407 120500 67185641 3400 3400 3400 3400 0
535 20250407 120400 67185641 3400 3400 3400 3400 0
536 20250407 120300 67185641 3400 3400 3400 3400 0
537 20250407 120200 67185641 3400 3405 3405 3400 106
538 20250407 120100 66825081 3405 3405 3405 3405 0
539 20250407 120000 66825081 3405 3405 3405 3405 0
540 20250407 115900 66825081 3405 3405 3405 3405 0
541 20250407 115800 66825081 3405 3405 3405 3405 0
542 20250407 115700 66825081 3405 3405 3405 3405 0
543 20250407 115600 66825081 3405 3405 3405 3405 0
544 20250407 115500 66825081 3405 3405 3405 3405 0
545 20250407 115400 66825081 3405 3405 3405 3405 0
546 20250407 115300 66825081 3405 3405 3405 3405 0
547 20250407 115200 66825081 3405 3405 3405 3405 0
548 20250407 115100 66825081 3405 3405 3405 3405 0
549 20250407 115000 66825081 3405 3405 3405 3405 2
550 20250407 114900 66818271 3425 3425 3425 3425 0
551 20250407 114800 66818271 3425 3425 3425 3425 0
552 20250407 114700 66818271 3425 3425 3425 3425 0
553 20250407 114600 66818271 3425 3425 3425 3425 0
554 20250407 114500 66818271 3425 3425 3425 3425 0
555 20250407 114400 66818271 3425 3425 3425 3425 313
556 20250407 114300 65746246 3400 3400 3400 3400 0
557 20250407 114200 65746246 3400 3400 3400 3400 0
558 20250407 114100 65746246 3400 3400 3400 3400 0
559 20250407 114000 65746246 3400 3400 3400 3400 0
560 20250407 113900 65746246 3400 3400 3400 3400 0
561 20250407 113800 65746246 3400 3400 3400 3400 0
562 20250407 113700 65746246 3400 3400 3400 3400 0
563 20250407 113600 65746246 3400 3400 3400 3400 0
564 20250407 113500 65746246 3400 3400 3400 3400 0
565 20250407 113400 65746246 3400 3395 3400 3395 360
566 20250407 113300 64523811 3400 3400 3400 3400 0
567 20250407 113200 64523811 3400 3400 3400 3400 0
568 20250407 113100 64523811 3400 3400 3400 3400 10
569 20250407 113000 64489811 3400 3400 3400 3400 0
570 20250407 112900 64489811 3400 3400 3400 3400 0
571 20250407 112800 64489811 3400 3400 3400 3400 0
572 20250407 112700 64489811 3400 3400 3400 3400 0
573 20250407 112600 64489811 3400 3400 3400 3400 190
574 20250407 112500 63843811 3400 3400 3400 3400 0
575 20250407 112400 63843811 3400 3400 3400 3400 0
576 20250407 112300 63843811 3400 3400 3400 3400 0
577 20250407 112200 63843811 3400 3400 3400 3400 0
578 20250407 112100 63843811 3400 3400 3400 3400 310
579 20250407 112000 62789811 3380 3380 3380 3380 0
580 20250407 111900 62789811 3380 3380 3380 3380 0
581 20250407 111800 62789811 3380 3380 3380 3380 0
582 20250407 111700 62789811 3380 3380 3380 3380 0
583 20250407 111600 62789811 3380 3380 3380 3380 0
584 20250407 111500 62789811 3380 3380 3380 3380 0
585 20250407 111400 62789811 3380 3400 3400 3380 4
586 20250407 111300 62776251 3395 3395 3395 3395 0
587 20250407 111200 62776251 3395 3395 3395 3395 0
588 20250407 111100 62776251 3395 3395 3395 3395 0
589 20250407 111000 62776251 3395 3395 3395 3395 200
590 20250407 110900 62097251 3390 3390 3390 3390 0
591 20250407 110800 62097251 3390 3390 3390 3390 0
592 20250407 110700 62097251 3390 3390 3390 3390 0
593 20250407 110600 62097251 3390 3390 3390 3390 0
594 20250407 110500 62097251 3390 3390 3390 3390 0
595 20250407 110400 62097251 3390 3390 3390 3390 0
596 20250407 110300 62097251 3390 3390 3390 3390 200
597 20250407 110200 61419251 3370 3370 3370 3370 0
598 20250407 110100 61419251 3370 3370 3370 3370 0
599 20250407 110000 61419251 3370 3370 3370 3370 0
600 20250407 105900 61419251 3370 3370 3370 3370 0
601 20250407 105800 61419251 3370 3370 3370 3370 0
602 20250407 105700 61419251 3370 3370 3370 3370 0
603 20250407 105600 61419251 3370 3370 3370 3370 0
604 20250407 105500 61419251 3370 3370 3370 3370 0
605 20250407 105400 61419251 3370 3370 3370 3370 0
606 20250407 105300 61419251 3370 3370 3370 3370 0
607 20250407 105200 61419251 3370 3370 3370 3370 0
608 20250407 105100 61419251 3370 3370 3370 3370 0
609 20250407 105000 61419251 3370 3370 3370 3370 0
610 20250407 104900 61419251 3370 3370 3370 3370 0
611 20250407 104800 61419251 3370 3370 3370 3370 24
612 20250407 104700 61338371 3365 3365 3365 3365 0
613 20250407 104600 61338371 3365 3365 3365 3365 0
614 20250407 104500 61338371 3365 3365 3365 3365 0
615 20250407 104400 61338371 3365 3365 3365 3365 0
616 20250407 104300 61338371 3365 3390 3390 3365 552
617 20250407 104200 59467866 3390 3390 3390 3390 5
618 20250407 104100 59450916 3380 3380 3380 3380 0
619 20250407 104000 59450916 3380 3380 3380 3380 23
620 20250407 103900 59373176 3380 3380 3380 3380 0
621 20250407 103800 59373176 3380 3380 3380 3380 0
622 20250407 103700 59373176 3380 3380 3380 3380 0
623 20250407 103600 59373176 3380 3380 3380 3380 0
624 20250407 103500 59373176 3380 3380 3380 3380 0
625 20250407 103400 59373176 3380 3380 3380 3380 0
626 20250407 103300 59373176 3380 3380 3380 3380 26
627 20250407 103200 59285296 3380 3380 3380 3380 0
628 20250407 103100 59285296 3380 3380 3380 3380 426
629 20250407 103000 57845416 3375 3375 3375 3375 0
630 20250407 102900 57845416 3375 3375 3375 3375 0
631 20250407 102800 57845416 3375 3375 3375 3375 0
632 20250407 102700 57845416 3375 3375 3375 3375 0
633 20250407 102600 57845416 3375 3375 3375 3375 200
634 20250407 102500 57170416 3360 3360 3360 3360 0
635 20250407 102400 57170416 3360 3360 3360 3360 0
636 20250407 102300 57170416 3360 3360 3360 3360 313
637 20250407 102200 56118736 3335 3335 3335 3335 0
638 20250407 102100 56118736 3335 3335 3335 3335 0
639 20250407 102000 56118736 3335 3335 3335 3335 0
640 20250407 101900 56118736 3335 3335 3335 3335 0
641 20250407 101800 56118736 3335 3335 3335 3335 0
642 20250407 101700 56118736 3335 3335 3335 3335 0
643 20250407 101600 56118736 3335 3335 3335 3335 299
644 20250407 101500 55121571 3320 3355 3355 3320 7
645 20250407 101400 55098296 3330 3330 3330 3330 0
646 20250407 101300 55098296 3330 3330 3330 3330 384
647 20250407 101200 53819576 3330 3330 3330 3330 0
648 20250407 101100 53819576 3330 3330 3330 3330 0
649 20250407 101000 53819576 3330 3330 3330 3330 0
650 20250407 100900 53819576 3330 3335 3335 3300 1600
651 20250407 100800 48501926 3320 3340 3340 3320 520
652 20250407 100700 46765526 3325 3335 3335 3325 1601
653 20250407 100600 41433381 3345 3345 3345 3345 313
654 20250407 100500 40386396 3340 3355 3355 3335 1169
655 20250407 100400 36485091 3360 3365 3365 3360 380
656 20250407 100300 35207536 3365 3365 3365 3365 1
657 20250407 100200 35204171 3365 3365 3365 3365 1
658 20250407 100100 35200806 3375 3375 3375 3375 260
659 20250407 100000 34323306 3375 3375 3375 3375 0
660 20250407 095900 34323306 3375 3375 3375 3375 0
661 20250407 095800 34323306 3375 3375 3375 3375 10
662 20250407 095700 34289556 3375 3375 3375 3375 0
663 20250407 095600 34289556 3375 3375 3375 3375 3
664 20250407 095500 34279431 3385 3385 3385 3385 0
665 20250407 095400 34279431 3385 3385 3385 3385 0
666 20250407 095300 34279431 3385 3385 3385 3385 0
667 20250407 095200 34279431 3385 3385 3385 3385 0
668 20250407 095100 34279431 3385 3385 3385 3385 0
669 20250407 095000 34279431 3385 3385 3385 3385 0
670 20250407 094900 34279431 3385 3385 3385 3385 1
671 20250407 094800 34276046 3370 3370 3370 3370 0
672 20250407 094700 34276046 3370 3375 3375 3370 677
673 20250407 094600 31991906 3375 3375 3375 3375 10
674 20250407 094500 31958156 3375 3375 3375 3375 0
675 20250407 094400 31958156 3375 3375 3375 3375 0
676 20250407 094300 31958156 3375 3375 3375 3375 2
677 20250407 094200 31951406 3390 3390 3390 3390 20
678 20250407 094100 31883606 3390 3390 3390 3390 20
679 20250407 094000 31815806 3390 3390 3390 3390 344
680 20250407 093900 30649646 3380 3380 3380 3380 0
681 20250407 093800 30649646 3380 3380 3380 3380 0
682 20250407 093700 30649646 3380 3385 3385 3380 500
683 20250407 093600 28958631 3395 3395 3395 3395 300
684 20250407 093500 27940131 3395 3395 3395 3395 300
685 20250407 093400 26921631 3390 3400 3400 3390 659
686 20250407 093300 24682981 3410 3410 3410 3410 0
687 20250407 093200 24682981 3410 3410 3410 3410 16
688 20250407 093100 24628421 3410 3395 3420 3395 189
689 20250407 093000 23985596 3395 3395 3395 3395 86
690 20250407 092900 23693626 3400 3400 3400 3400 10
691 20250407 092800 23659626 3400 3400 3400 3400 0
692 20250407 092700 23659626 3400 3400 3400 3400 0
693 20250407 092600 23659626 3400 3400 3400 3400 1
694 20250407 092500 23656226 3400 3400 3400 3400 0
695 20250407 092400 23656226 3400 3400 3400 3400 0
696 20250407 092300 23656226 3400 3400 3400 3400 179
697 20250407 092200 23047626 3410 3410 3410 3410 0
698 20250407 092100 23047626 3410 3410 3410 3410 0
699 20250407 092000 23047626 3410 3400 3415 3400 715
700 20250407 091900 20614685 3395 3395 3395 3395 377
701 20250407 091800 19334770 3385 3385 3385 3385 0
702 20250407 091700 19334770 3385 3385 3385 3385 31
703 20250407 091600 19229835 3385 3385 3385 3385 1
704 20250407 091500 19226450 3385 3385 3385 3385 315
705 20250407 091400 18160175 3375 3375 3375 3375 109
706 20250407 091300 17792300 3375 3385 3385 3375 451
707 20250407 091200 16269835 3390 3390 3390 3390 0
708 20250407 091100 16269835 3390 3390 3390 3390 0
709 20250407 091000 16269835 3390 3385 3390 3385 522
710 20250407 090900 14501820 3385 3385 3385 3385 1
711 20250407 090800 14498435 3365 3395 3395 3365 379
712 20250407 090700 13219640 3380 3380 3380 3380 250
713 20250407 090600 12374640 3400 3410 3410 3400 326
714 20250407 090500 11264340 3415 3415 3415 3415 0
715 20250407 090400 11264340 3415 3420 3440 3415 2066
716 20250407 090300 4193180 3300 3300 3300 3300 0
717 20250407 090200 4193180 3300 3300 3300 3300 0
718 20250407 090100 4193180 3300 3515 3515 3300 943
719 20250407 090000 960960 3480 3520 3520 3480 274