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

631
067830/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192900,35061200,2200,2200,2200,2200,350
20250408,192800,35061200,2200,2200,2200,2200,0
20250408,192700,35061200,2200,2200,2200,2200,0
20250408,192600,35061200,2200,2200,2200,2200,0
20250408,192500,35061200,2200,2200,2200,2200,0
20250408,192400,35061200,2200,2200,2200,2200,0
20250408,192300,35061200,2200,2200,2200,2200,0
20250408,192200,35061200,2200,2200,2200,2200,0
20250408,192100,35061200,2200,2200,2200,2200,0
20250408,192000,35061200,2200,2200,2200,2200,0
20250408,191900,35061200,2200,2200,2200,2200,0
20250408,191800,35061200,2200,2200,2200,2200,0
20250408,191700,35061200,2200,2200,2200,2200,0
20250408,191600,35061200,2200,2200,2200,2200,0
20250408,191500,35061200,2200,2200,2200,2200,0
20250408,191400,35061200,2200,2200,2200,2200,0
20250408,191300,35061200,2200,2200,2200,2200,0
20250408,191200,35061200,2200,2200,2200,2200,0
20250408,191100,35061200,2200,2200,2200,2200,0
20250408,191000,35061200,2200,2200,2200,2200,0
20250408,190900,35061200,2200,2200,2200,2200,0
20250408,190800,35061200,2200,2200,2200,2200,0
20250408,190700,35061200,2200,2200,2200,2200,0
20250408,190600,35061200,2200,2200,2200,2200,0
20250408,190500,35061200,2200,2200,2200,2200,0
20250408,190400,35061200,2200,2200,2200,2200,0
20250408,190300,35061200,2200,2200,2200,2200,0
20250408,190200,35061200,2200,2200,2200,2200,0
20250408,190100,35061200,2200,2200,2200,2200,0
20250408,190000,35061200,2200,2200,2200,2200,0
20250408,185900,35061200,2200,2200,2200,2200,350
20250408,185800,35061200,2200,2200,2200,2200,0
20250408,185700,35061200,2200,2200,2200,2200,0
20250408,185600,35061200,2200,2200,2200,2200,0
20250408,185500,35061200,2200,2200,2200,2200,0
20250408,185400,35061200,2200,2200,2200,2200,0
20250408,185300,35061200,2200,2200,2200,2200,0
20250408,185200,35061200,2200,2200,2200,2200,0
20250408,185100,35061200,2200,2200,2200,2200,0
20250408,185000,35061200,2200,2200,2200,2200,0
20250408,184900,35061200,2200,2200,2200,2200,0
20250408,184800,35061200,2200,2200,2200,2200,0
20250408,184700,35061200,2200,2200,2200,2200,0
20250408,184600,35061200,2200,2200,2200,2200,0
20250408,184500,35061200,2200,2200,2200,2200,0
20250408,184400,35061200,2200,2200,2200,2200,0
20250408,184300,35061200,2200,2200,2200,2200,0
20250408,184200,35061200,2200,2200,2200,2200,0
20250408,184100,35061200,2200,2200,2200,2200,0
20250408,184000,35061200,2200,2200,2200,2200,0
20250408,183900,35061200,2200,2200,2200,2200,0
20250408,183800,35061200,2200,2200,2200,2200,0
20250408,183700,35061200,2200,2200,2200,2200,0
20250408,183600,35061200,2200,2200,2200,2200,0
20250408,183500,35061200,2200,2200,2200,2200,0
20250408,183400,35061200,2200,2200,2200,2200,0
20250408,183300,35061200,2200,2200,2200,2200,0
20250408,183200,35061200,2200,2200,2200,2200,0
20250408,183100,35061200,2200,2200,2200,2200,0
20250408,183000,35061200,2200,2200,2200,2200,0
20250408,182900,35061200,2200,2200,2200,2200,350
20250408,182800,35061200,2200,2200,2200,2200,0
20250408,182700,35061200,2200,2200,2200,2200,0
20250408,182600,35061200,2200,2200,2200,2200,0
20250408,182500,35061200,2200,2200,2200,2200,0
20250408,182400,35061200,2200,2200,2200,2200,0
20250408,182300,35061200,2200,2200,2200,2200,0
20250408,182200,35061200,2200,2200,2200,2200,0
20250408,182100,35061200,2200,2200,2200,2200,0
20250408,182000,35061200,2200,2200,2200,2200,0
20250408,181900,35061200,2200,2200,2200,2200,0
20250408,181800,35061200,2200,2200,2200,2200,0
20250408,181700,35061200,2200,2200,2200,2200,0
20250408,181600,35061200,2200,2200,2200,2200,0
20250408,181500,35061200,2200,2200,2200,2200,0
20250408,181400,35061200,2200,2200,2200,2200,0
20250408,181300,35061200,2200,2200,2200,2200,0
20250408,181200,35061200,2200,2200,2200,2200,0
20250408,181100,35061200,2200,2200,2200,2200,0
20250408,181000,35061200,2200,2200,2200,2200,0
20250408,180900,35061200,2200,2200,2200,2200,0
20250408,180800,35061200,2200,2200,2200,2200,0
20250408,180700,35061200,2200,2200,2200,2200,0
20250408,180600,35061200,2200,2200,2200,2200,0
20250408,180500,35061200,2200,2200,2200,2200,0
20250408,180400,35061200,2200,2200,2200,2200,0
20250408,180300,35061200,2200,2200,2200,2200,0
20250408,180200,35061200,2200,2200,2200,2200,0
20250408,180100,35061200,2200,2200,2200,2200,0
20250408,180000,35061200,2200,2200,2200,2200,0
20250408,175900,35061200,2200,2200,2200,2200,350
20250408,175800,35061200,2200,2200,2200,2200,0
20250408,175700,35061200,2200,2200,2200,2200,0
20250408,175600,35061200,2200,2200,2200,2200,0
20250408,175500,35061200,2200,2200,2200,2200,0
20250408,175400,35061200,2200,2200,2200,2200,0
20250408,175300,35061200,2200,2200,2200,2200,0
20250408,175200,35061200,2200,2200,2200,2200,0
20250408,175100,35061200,2200,2200,2200,2200,0
20250408,175000,35061200,2200,2200,2200,2200,0
20250408,174900,35061200,2200,2200,2200,2200,0
20250408,174800,35061200,2200,2200,2200,2200,0
20250408,174700,35061200,2200,2200,2200,2200,0
20250408,174600,35061200,2200,2200,2200,2200,0
20250408,174500,35061200,2200,2200,2200,2200,0
20250408,174400,35061200,2200,2200,2200,2200,0
20250408,174300,35061200,2200,2200,2200,2200,0
20250408,174200,35061200,2200,2200,2200,2200,0
20250408,174100,35061200,2200,2200,2200,2200,0
20250408,174000,35061200,2200,2200,2200,2200,0
20250408,173900,35061200,2200,2200,2200,2200,0
20250408,173800,35061200,2200,2200,2200,2200,0
20250408,173700,35061200,2200,2200,2200,2200,0
20250408,173600,35061200,2200,2200,2200,2200,0
20250408,173500,35061200,2200,2200,2200,2200,0
20250408,173400,35061200,2200,2200,2200,2200,0
20250408,173300,35061200,2200,2200,2200,2200,0
20250408,173200,35061200,2200,2200,2200,2200,0
20250408,173100,35061200,2200,2200,2200,2200,0
20250408,173000,35061200,2200,2200,2200,2200,0
20250408,172900,35061200,2200,2200,2200,2200,350
20250408,172800,35061200,2200,2200,2200,2200,0
20250408,172700,35061200,2200,2200,2200,2200,0
20250408,172600,35061200,2200,2200,2200,2200,0
20250408,172500,35061200,2200,2200,2200,2200,0
20250408,172400,35061200,2200,2200,2200,2200,0
20250408,172300,35061200,2200,2200,2200,2200,0
20250408,172200,35061200,2200,2200,2200,2200,0
20250408,172100,35061200,2200,2200,2200,2200,0
20250408,172000,35061200,2200,2200,2200,2200,0
20250408,171900,35061200,2200,2200,2200,2200,0
20250408,171800,35061200,2200,2200,2200,2200,0
20250408,171700,35061200,2200,2200,2200,2200,0
20250408,171600,35061200,2200,2200,2200,2200,0
20250408,171500,35061200,2200,2200,2200,2200,0
20250408,171400,35061200,2200,2200,2200,2200,0
20250408,171300,35061200,2200,2200,2200,2200,0
20250408,171200,35061200,2200,2200,2200,2200,0
20250408,171100,35061200,2200,2200,2200,2200,0
20250408,171000,35061200,2200,2200,2200,2200,0
20250408,170900,35061200,2200,2200,2200,2200,0
20250408,170800,35061200,2200,2200,2200,2200,0
20250408,170700,35061200,2200,2200,2200,2200,0
20250408,170600,35061200,2200,2200,2200,2200,0
20250408,170500,35061200,2200,2200,2200,2200,0
20250408,170400,35061200,2200,2200,2200,2200,0
20250408,170300,35061200,2200,2200,2200,2200,0
20250408,170200,35061200,2200,2200,2200,2200,0
20250408,170100,35061200,2200,2200,2200,2200,0
20250408,170000,35061200,2200,2200,2200,2200,0
20250408,165900,35061200,2200,2200,2200,2200,350
20250408,165800,35061200,2200,2200,2200,2200,0
20250408,165700,35061200,2200,2200,2200,2200,0
20250408,165600,35061200,2200,2200,2200,2200,0
20250408,165500,35061200,2200,2200,2200,2200,0
20250408,165400,35061200,2200,2200,2200,2200,0
20250408,165300,35061200,2200,2200,2200,2200,0
20250408,165200,35061200,2200,2200,2200,2200,0
20250408,165100,35061200,2200,2200,2200,2200,0
20250408,165000,35061200,2200,2200,2200,2200,0
20250408,164900,35061200,2200,2200,2200,2200,0
20250408,164800,35061200,2200,2200,2200,2200,0
20250408,164700,35061200,2200,2200,2200,2200,0
20250408,164600,35061200,2200,2200,2200,2200,0
20250408,164500,35061200,2200,2200,2200,2200,0
20250408,164400,35061200,2200,2200,2200,2200,0
20250408,164300,35061200,2200,2200,2200,2200,0
20250408,164200,35061200,2200,2200,2200,2200,0
20250408,164100,35061200,2200,2200,2200,2200,0
20250408,164000,35061200,2200,2200,2200,2200,0
20250408,163900,35061200,2200,2200,2200,2200,0
20250408,163800,35061200,2200,2200,2200,2200,0
20250408,163700,35061200,2200,2200,2200,2200,0
20250408,163600,35061200,2200,2200,2200,2200,0
20250408,163500,35061200,2200,2200,2200,2200,0
20250408,163400,35061200,2200,2200,2200,2200,0
20250408,163300,35061200,2200,2200,2200,2200,0
20250408,163200,35061200,2200,2200,2200,2200,0
20250408,163100,35061200,2200,2200,2200,2200,0
20250408,163000,35061200,2200,2200,2200,2200,0
20250408,162900,35061200,2200,2200,2200,2200,350
20250408,162800,35061200,2200,2200,2200,2200,0
20250408,162700,35061200,2200,2200,2200,2200,0
20250408,162600,35061200,2200,2200,2200,2200,0
20250408,162500,35061200,2200,2200,2200,2200,0
20250408,162400,35061200,2200,2200,2200,2200,0
20250408,162300,35061200,2200,2200,2200,2200,0
20250408,162200,35061200,2200,2200,2200,2200,0
20250408,162100,35061200,2200,2200,2200,2200,0
20250408,162000,35061200,2200,2200,2200,2200,0
20250408,161900,35061200,2200,2200,2200,2200,0
20250408,161800,35061200,2200,2200,2200,2200,0
20250408,161700,35061200,2200,2200,2200,2200,0
20250408,161600,35061200,2200,2200,2200,2200,0
20250408,161500,35061200,2200,2200,2200,2200,0
20250408,161400,35061200,2200,2200,2200,2200,0
20250408,161300,35061200,2200,2200,2200,2200,0
20250408,161200,35061200,2200,2200,2200,2200,0
20250408,161100,35061200,2200,2200,2200,2200,0
20250408,161000,35061200,2200,2200,2200,2200,0
20250408,160900,35061200,2200,2200,2200,2200,0
20250408,160800,35061200,2200,2200,2200,2200,0
20250408,160700,35061200,2200,2200,2200,2200,0
20250408,160600,35061200,2200,2200,2200,2200,0
20250408,160500,35061200,2200,2200,2200,2200,0
20250408,160400,35061200,2200,2200,2200,2200,0
20250408,160300,35061200,2200,2200,2200,2200,0
20250408,160200,35061200,2200,2200,2200,2200,0
20250408,160100,35061200,2200,2200,2200,2200,0
20250408,160000,35061200,2200,2200,2200,2200,0
20250408,155900,35061200,2200,2200,2200,2200,350
20250408,155800,35061200,2200,2200,2200,2200,0
20250408,155700,35061200,2200,2200,2200,2200,0
20250408,155600,35061200,2200,2200,2200,2200,0
20250408,155500,35061200,2200,2200,2200,2200,0
20250408,155400,35061200,2200,2200,2200,2200,0
20250408,155300,35061200,2200,2200,2200,2200,0
20250408,155200,35061200,2200,2200,2200,2200,0
20250408,155100,35061200,2200,2200,2200,2200,0
20250408,155000,35061200,2200,2200,2200,2200,0
20250408,154900,35061200,2200,2200,2200,2200,0
20250408,154800,35061200,2200,2200,2200,2200,0
20250408,154700,35061200,2200,2200,2200,2200,0
20250408,154600,35061200,2200,2200,2200,2200,0
20250408,154500,35061200,2200,2200,2200,2200,0
20250408,154400,35061200,2200,2200,2200,2200,0
20250408,154300,35061200,2200,2200,2200,2200,0
20250408,154200,35061200,2200,2200,2200,2200,0
20250408,154100,35061200,2200,2200,2200,2200,0
20250408,154000,35061200,2200,2200,2200,2200,0
20250408,153900,35061200,2200,2200,2200,2200,0
20250408,153800,35061200,2200,2200,2200,2200,0
20250408,153700,35061200,2200,2200,2200,2200,0
20250408,153600,35061200,2200,2200,2200,2200,0
20250408,153500,35061200,2200,2200,2200,2200,0
20250408,153400,35061200,2200,2200,2200,2200,0
20250408,153300,35061200,2200,2200,2200,2200,0
20250408,153200,35061200,2200,2200,2200,2200,0
20250408,153100,35061200,2200,2200,2200,2200,0
20250408,153000,35061200,2200,2200,2200,2200,350
20250408,152900,34291200,2165,2165,2165,2165,0
20250408,152800,34291200,2165,2165,2165,2165,0
20250408,152700,34291200,2165,2165,2165,2165,0
20250408,152600,34291200,2165,2165,2165,2165,0
20250408,152500,34291200,2165,2165,2165,2165,0
20250408,152400,34291200,2165,2165,2165,2165,0
20250408,152300,34291200,2165,2165,2165,2165,0
20250408,152200,34291200,2165,2165,2165,2165,0
20250408,152100,34291200,2165,2165,2165,2165,0
20250408,152000,34291200,2165,2165,2165,2165,0
20250408,151900,34291200,2165,2165,2165,2165,0
20250408,151800,34291200,2165,2165,2165,2165,0
20250408,151700,34291200,2165,2165,2165,2165,0
20250408,151600,34291200,2165,2165,2165,2165,0
20250408,151500,34291200,2165,2165,2165,2165,0
20250408,151400,34291200,2165,2165,2165,2165,0
20250408,151300,34291200,2165,2170,2170,2165,61
20250408,151200,34159085,2170,2170,2170,2170,0
20250408,151100,34159085,2170,2170,2170,2170,1
20250408,151000,34156915,2170,2170,2170,2170,0
20250408,150900,34156915,2170,2170,2170,2170,0
20250408,150800,34156915,2170,2170,2170,2170,3
20250408,150700,34150405,2160,2160,2160,2160,0
20250408,150600,34150405,2160,2160,2160,2160,0
20250408,150500,34150405,2160,2160,2160,2160,0
20250408,150400,34150405,2160,2160,2160,2160,0
20250408,150300,34150405,2160,2160,2160,2160,0
20250408,150200,34150405,2160,2160,2160,2160,0
20250408,150100,34150405,2160,2160,2160,2160,0
20250408,150000,34150405,2160,2160,2160,2160,2
20250408,145900,34146085,2160,2160,2160,2160,0
20250408,145800,34146085,2160,2160,2160,2160,1
20250408,145700,34143925,2165,2165,2165,2165,0
20250408,145600,34143925,2165,2165,2165,2165,0
20250408,145500,34143925,2165,2165,2165,2165,0
20250408,145400,34143925,2165,2165,2165,2165,0
20250408,145300,34143925,2165,2170,2170,2165,28
20250408,145200,34083170,2165,2165,2165,2165,0
20250408,145100,34083170,2165,2165,2165,2165,0
20250408,145000,34083170,2165,2165,2165,2165,1
20250408,144900,34081005,2165,2165,2165,2165,0
20250408,144800,34081005,2165,2165,2165,2165,0
20250408,144700,34081005,2165,2165,2165,2165,1
20250408,144600,34078840,2175,2165,2175,2165,100
20250408,144500,33861765,2175,2175,2175,2175,0
20250408,144400,33861765,2175,2170,2175,2170,200
20250408,144300,33427715,2170,2170,2170,2170,0
20250408,144200,33427715,2170,2165,2170,2165,5
20250408,144100,33416870,2170,2170,2170,2170,0
20250408,144000,33416870,2170,2165,2170,2165,2
20250408,143900,33412535,2160,2160,2160,2160,0
20250408,143800,33412535,2160,2160,2160,2160,0
20250408,143700,33412535,2160,2160,2160,2160,0
20250408,143600,33412535,2160,2160,2160,2160,0
20250408,143500,33412535,2160,2160,2160,2160,1
20250408,143400,33410375,2160,2160,2160,2160,0
20250408,143300,33410375,2160,2160,2160,2160,0
20250408,143200,33410375,2160,2160,2160,2160,1
20250408,143100,33408215,2160,2160,2160,2160,0
20250408,143000,33408215,2160,2160,2160,2160,0
20250408,142900,33408215,2160,2160,2160,2160,1
20250408,142800,33406055,2160,2160,2160,2160,0
20250408,142700,33406055,2160,2160,2160,2160,0
20250408,142600,33406055,2160,2160,2160,2160,1
20250408,142500,33403895,2160,2160,2160,2160,0
20250408,142400,33403895,2160,2160,2160,2160,0
20250408,142300,33403895,2160,2165,2165,2160,5
20250408,142200,33393075,2160,2160,2160,2160,0
20250408,142100,33393075,2160,2160,2160,2160,0
20250408,142000,33393075,2160,2160,2160,2160,3
20250408,141900,33386595,2160,2160,2160,2160,0
20250408,141800,33386595,2160,2160,2160,2160,0
20250408,141700,33386595,2160,2160,2160,2160,1
20250408,141600,33384435,2165,2165,2165,2165,0
20250408,141500,33384435,2165,2165,2165,2165,0
20250408,141400,33384435,2165,2165,2165,2165,0
20250408,141300,33384435,2165,2165,2165,2165,1
20250408,141200,33382270,2165,2165,2165,2165,0
20250408,141100,33382270,2165,2165,2165,2165,0
20250408,141000,33382270,2165,2165,2165,2165,0
20250408,140900,33382270,2165,2165,2165,2165,0
20250408,140800,33382270,2165,2160,2165,2160,2
20250408,140700,33377945,2160,2160,2160,2160,0
20250408,140600,33377945,2160,2160,2160,2160,0
20250408,140500,33377945,2160,2160,2160,2160,1
20250408,140400,33375785,2160,2160,2160,2160,0
20250408,140300,33375785,2160,2160,2160,2160,0
20250408,140200,33375785,2160,2160,2160,2160,1
20250408,140100,33373625,2160,2160,2160,2160,0
20250408,140000,33373625,2160,2160,2160,2160,0
20250408,135900,33373625,2160,2160,2160,2160,1
20250408,135800,33371465,2165,2165,2165,2165,0
20250408,135700,33371465,2165,2165,2165,2165,0
20250408,135600,33371465,2165,2165,2165,2165,101
20250408,135500,33152800,2160,2160,2160,2160,0
20250408,135400,33152800,2160,2160,2160,2160,0
20250408,135300,33152800,2160,2160,2160,2160,1
20250408,135200,33150640,2160,2160,2160,2160,0
20250408,135100,33150640,2160,2160,2160,2160,141
20250408,135000,32846080,2160,2160,2160,2160,1
20250408,134900,32843920,2160,2160,2160,2160,1000
20250408,134800,30683920,2160,2160,2160,2160,0
20250408,134700,30683920,2160,2160,2160,2160,1
20250408,134600,30681760,2165,2165,2165,2165,0
20250408,134500,30681760,2165,2165,2165,2165,0
20250408,134400,30681760,2165,2165,2165,2165,0
20250408,134300,30681760,2165,2165,2165,2165,0
20250408,134200,30681760,2165,2165,2165,2165,0
20250408,134100,30681760,2165,2170,2170,2165,49
20250408,134000,30575565,2170,2170,2170,2170,0
20250408,133900,30575565,2170,2170,2170,2170,0
20250408,133800,30575565,2170,2170,2170,2170,52
20250408,133700,30462725,2170,2170,2170,2170,78
20250408,133600,30293465,2170,2170,2170,2170,0
20250408,133500,30293465,2170,2170,2170,2170,1
20250408,133400,30291295,2170,2170,2170,2170,0
20250408,133300,30291295,2170,2170,2170,2170,0
20250408,133200,30291295,2170,2170,2170,2170,1
20250408,133100,30289125,2170,2170,2170,2170,0
20250408,133000,30289125,2170,2170,2170,2170,0
20250408,132900,30289125,2170,2170,2170,2170,1
20250408,132800,30286955,2170,2170,2170,2170,0
20250408,132700,30286955,2170,2170,2170,2170,0
20250408,132600,30286955,2170,2170,2170,2170,1
20250408,132500,30284785,2170,2170,2170,2170,0
20250408,132400,30284785,2170,2170,2170,2170,0
20250408,132300,30284785,2170,2170,2170,2170,1
20250408,132200,30282615,2170,2170,2170,2170,0
20250408,132100,30282615,2170,2170,2170,2170,0
20250408,132000,30282615,2170,2170,2170,2170,1
20250408,131900,30280445,2170,2170,2170,2170,0
20250408,131800,30280445,2170,2170,2170,2170,0
20250408,131700,30280445,2170,2170,2170,2170,0
20250408,131600,30280445,2170,2180,2180,2170,40
20250408,131500,30193635,2180,2180,2180,2180,0
20250408,131400,30193635,2180,2180,2180,2180,1
20250408,131300,30191455,2180,2180,2180,2175,1112
20250408,131200,27771855,2185,2190,2190,2185,119
20250408,131100,27511320,2185,2190,2190,2180,143
20250408,131000,27198900,2185,2185,2185,2185,0
20250408,130900,27198900,2185,2195,2195,2185,72
20250408,130800,27041110,2190,2170,2190,2170,449
20250408,130700,26064065,2165,2165,2165,2165,27
20250408,130600,26005610,2165,2165,2165,2165,39
20250408,130500,25921175,2165,2165,2165,2165,1
20250408,130400,25919010,2165,2165,2165,2165,0
20250408,130300,25919010,2165,2165,2165,2165,0
20250408,130200,25919010,2165,2165,2165,2165,1
20250408,130100,25916845,2165,2165,2165,2165,0
20250408,130000,25916845,2165,2165,2165,2165,0
20250408,125900,25916845,2165,2165,2165,2165,1
20250408,125800,25914680,2165,2165,2165,2165,39
20250408,125700,25830245,2165,2165,2165,2165,59
20250408,125600,25702510,2160,2160,2160,2160,1
20250408,125500,25700350,2160,2160,2160,2160,0
20250408,125400,25700350,2160,2160,2160,2160,0
20250408,125300,25700350,2160,2160,2160,2160,1
20250408,125200,25698190,2160,2160,2160,2160,0
20250408,125100,25698190,2160,2160,2160,2160,0
20250408,125000,25698190,2160,2160,2160,2160,1
20250408,124900,25696030,2160,2160,2160,2160,0
20250408,124800,25696030,2160,2160,2160,2160,0
20250408,124700,25696030,2160,2160,2160,2160,1
20250408,124600,25693870,2165,2165,2165,2165,0
20250408,124500,25693870,2165,2165,2165,2165,1
20250408,124400,25691705,2165,2160,2165,2160,2
20250408,124300,25687380,2160,2160,2160,2160,10
20250408,124200,25665780,2160,2160,2160,2160,0
20250408,124100,25665780,2160,2160,2160,2160,1
20250408,124000,25663620,2160,2160,2160,2160,0
20250408,123900,25663620,2160,2160,2160,2160,1
20250408,123800,25661460,2160,2160,2160,2160,2
20250408,123700,25657140,2165,2165,2165,2165,0
20250408,123600,25657140,2165,2165,2165,2165,0
20250408,123500,25657140,2165,2165,2165,2165,0
20250408,123400,25657140,2165,2165,2165,2165,0
20250408,123300,25657140,2165,2165,2165,2165,0
20250408,123200,25657140,2165,2165,2165,2165,1
20250408,123100,25654975,2165,2165,2165,2165,47
20250408,123000,25553220,2165,2165,2165,2165,0
20250408,122900,25553220,2165,2165,2165,2165,301
20250408,122800,24901555,2160,2160,2160,2160,0
20250408,122700,24901555,2160,2160,2160,2160,0
20250408,122600,24901555,2160,2160,2160,2160,1
20250408,122500,24899395,2160,2160,2160,2160,0
20250408,122400,24899395,2160,2160,2160,2160,0
20250408,122300,24899395,2160,2160,2160,2160,1
20250408,122200,24897235,2160,2160,2160,2160,0
20250408,122100,24897235,2160,2160,2160,2160,0
20250408,122000,24897235,2160,2160,2160,2160,1
20250408,121900,24895075,2160,2160,2160,2160,0
20250408,121800,24895075,2160,2160,2160,2160,0
20250408,121700,24895075,2160,2160,2160,2160,1
20250408,121600,24892915,2160,2160,2160,2160,0
20250408,121500,24892915,2160,2160,2160,2160,0
20250408,121400,24892915,2160,2160,2160,2160,1
20250408,121300,24890755,2160,2160,2160,2160,0
20250408,121200,24890755,2160,2160,2160,2160,0
20250408,121100,24890755,2160,2160,2160,2160,1
20250408,121000,24888595,2160,2160,2160,2160,41
20250408,120900,24800035,2160,2160,2160,2160,0
20250408,120800,24800035,2160,2160,2160,2160,1
20250408,120700,24797875,2160,2160,2160,2160,1
20250408,120600,24795715,2160,2160,2160,2160,11
20250408,120500,24771955,2160,2160,2160,2160,1
20250408,120400,24769795,2160,2160,2160,2160,0
20250408,120300,24769795,2160,2160,2160,2160,0
20250408,120200,24769795,2160,2160,2160,2160,1
20250408,120100,24767635,2160,2160,2160,2160,0
20250408,120000,24767635,2160,2160,2160,2160,0
20250408,115900,24767635,2160,2160,2160,2160,0
20250408,115800,24767635,2160,2160,2160,2160,0
20250408,115700,24767635,2160,2160,2160,2160,0
20250408,115600,24767635,2160,2160,2160,2160,2
20250408,115500,24763315,2160,2160,2160,2160,0
20250408,115400,24763315,2160,2160,2160,2160,0
20250408,115300,24763315,2160,2160,2160,2160,1
20250408,115200,24761155,2160,2160,2160,2160,0
20250408,115100,24761155,2160,2160,2160,2160,0
20250408,115000,24761155,2160,2160,2160,2160,1
20250408,114900,24758995,2165,2165,2165,2165,8
20250408,114800,24741675,2160,2160,2160,2160,0
20250408,114700,24741675,2160,2155,2160,2155,2
20250408,114600,24737360,2155,2155,2155,2155,0
20250408,114500,24737360,2155,2155,2155,2155,0
20250408,114400,24737360,2155,2155,2155,2155,1
20250408,114300,24735205,2155,2155,2155,2155,0
20250408,114200,24735205,2155,2155,2155,2155,0
20250408,114100,24735205,2155,2155,2155,2155,0
20250408,114000,24735205,2155,2155,2155,2155,2
20250408,113900,24730895,2155,2155,2155,2155,0
20250408,113800,24730895,2155,2155,2155,2155,1
20250408,113700,24728740,2155,2155,2155,2155,0
20250408,113600,24728740,2155,2155,2155,2155,0
20250408,113500,24728740,2155,2155,2155,2155,0
20250408,113400,24728740,2155,2155,2155,2155,1
20250408,113300,24726585,2155,2155,2155,2155,0
20250408,113200,24726585,2155,2155,2155,2155,1
20250408,113100,24724430,2160,2160,2160,2160,0
20250408,113000,24724430,2160,2160,2160,2160,3
20250408,112900,24717950,2160,2160,2165,2160,712
20250408,112800,23176480,2155,2160,2160,2155,372
20250408,112700,22372965,2160,2160,2160,2160,16
20250408,112600,22338405,2160,2160,2160,2160,128
20250408,112500,22061925,2155,2160,2160,2155,82
20250408,112400,21884810,2160,2160,2160,2160,1176
20250408,112300,19344650,2155,2155,2155,2155,1
20250408,112200,19342495,2155,2155,2155,2155,0
20250408,112100,19342495,2155,2155,2155,2155,0
20250408,112000,19342495,2155,2155,2155,2155,148
20250408,111900,19023555,2155,2150,2155,2150,9
20250408,111800,19004165,2150,2150,2150,2150,0
20250408,111700,19004165,2150,2150,2150,2150,0
20250408,111600,19004165,2150,2150,2150,2150,1
20250408,111500,19002015,2155,2155,2155,2155,0
20250408,111400,19002015,2155,2155,2155,2155,1
20250408,111300,18999860,2150,2150,2150,2150,1
20250408,111200,18997710,2150,2150,2150,2150,0
20250408,111100,18997710,2150,2150,2150,2150,0
20250408,111000,18997710,2150,2150,2150,2150,42
20250408,110900,18907410,2150,2150,2150,2150,0
20250408,110800,18907410,2150,2150,2150,2150,0
20250408,110700,18907410,2150,2150,2150,2150,1
20250408,110600,18905260,2150,2150,2150,2150,0
20250408,110500,18905260,2150,2150,2150,2150,0
20250408,110400,18905260,2150,2150,2150,2150,1
20250408,110300,18903110,2150,2150,2150,2150,0
20250408,110200,18903110,2150,2150,2150,2150,0
20250408,110100,18903110,2150,2150,2150,2150,1
20250408,110000,18900960,2150,2150,2150,2150,0
20250408,105900,18900960,2150,2150,2150,2150,0
20250408,105800,18900960,2150,2150,2150,2150,1
20250408,105700,18898810,2155,2155,2155,2155,3
20250408,105600,18892345,2155,2155,2155,2155,8
20250408,105500,18875105,2155,2155,2155,2150,5
20250408,105400,18864335,2150,2150,2150,2150,0
20250408,105300,18864335,2150,2150,2150,2150,0
20250408,105200,18864335,2150,2150,2150,2150,1
20250408,105100,18862185,2150,2150,2150,2150,0
20250408,105000,18862185,2150,2150,2150,2150,0
20250408,104900,18862185,2150,2150,2150,2150,1
20250408,104800,18860035,2150,2150,2150,2150,0
20250408,104700,18860035,2150,2150,2150,2150,0
20250408,104600,18860035,2150,2150,2150,2150,1
20250408,104500,18857885,2145,2145,2145,2145,0
20250408,104400,18857885,2145,2155,2155,2145,674
20250408,104300,17412075,2155,2155,2155,2155,1
20250408,104200,17409920,2155,2155,2155,2155,0
20250408,104100,17409920,2155,2155,2155,2155,0
20250408,104000,17409920,2155,2155,2155,2155,1
20250408,103900,17407765,2155,2155,2155,2155,0
20250408,103800,17407765,2155,2155,2155,2155,0
20250408,103700,17407765,2155,2155,2155,2155,116
20250408,103600,17157785,2145,2145,2145,2145,200
20250408,103500,16728785,2150,2150,2150,2150,0
20250408,103400,16728785,2150,2150,2150,2150,1
20250408,103300,16726635,2150,2150,2150,2150,0
20250408,103200,16726635,2150,2150,2150,2150,1179
20250408,103100,14191785,2145,2145,2145,2145,1
20250408,103000,14189640,2145,2145,2145,2145,0
20250408,102900,14189640,2145,2145,2145,2145,0
20250408,102800,14189640,2145,2145,2145,2145,1
20250408,102700,14187495,2145,2145,2145,2145,0
20250408,102600,14187495,2145,2145,2145,2145,0
20250408,102500,14187495,2145,2145,2145,2145,1
20250408,102400,14185350,2150,2150,2150,2150,100
20250408,102300,13970350,2150,2150,2150,2150,400
20250408,102200,13110350,2145,2145,2145,2145,1
20250408,102100,13108205,2145,2145,2145,2145,0
20250408,102000,13108205,2145,2145,2145,2145,0
20250408,101900,13108205,2145,2140,2145,2140,1428
20250408,101800,10045200,2140,2140,2140,2140,1289
20250408,101700,7286740,2145,2145,2145,2145,228
20250408,101600,6797680,2145,2145,2145,2145,1
20250408,101500,6795535,2145,2145,2145,2145,0
20250408,101400,6795535,2145,2145,2145,2145,0
20250408,101300,6795535,2145,2145,2145,2145,1
20250408,101200,6793390,2145,2145,2145,2145,0
20250408,101100,6793390,2145,2145,2145,2145,200
20250408,101000,6364390,2145,2145,2145,2145,212
20250408,100900,5909650,2145,2145,2145,2145,0
20250408,100800,5909650,2145,2145,2145,2145,0
20250408,100700,5909650,2145,2145,2145,2145,1
20250408,100600,5907505,2150,2150,2150,2150,0
20250408,100500,5907505,2150,2150,2150,2150,0
20250408,100400,5907505,2150,2145,2150,2145,12
20250408,100300,5881710,2145,2145,2145,2145,0
20250408,100200,5881710,2145,2145,2145,2145,90
20250408,100100,5688660,2145,2145,2145,2145,2
20250408,100000,5684370,2145,2145,2145,2145,0
20250408,095900,5684370,2145,2145,2145,2145,0
20250408,095800,5684370,2145,2145,2145,2145,0
20250408,095700,5684370,2145,2145,2145,2145,0
20250408,095600,5684370,2145,2145,2145,2145,0
20250408,095500,5684370,2145,2145,2145,2145,0
20250408,095400,5684370,2145,2145,2145,2145,0
20250408,095300,5684370,2145,2145,2145,2145,151
20250408,095200,5360475,2145,2145,2145,2145,0
20250408,095100,5360475,2145,2145,2145,2145,0
20250408,095000,5360475,2145,2145,2145,2145,0
20250408,094900,5360475,2145,2145,2145,2145,0
20250408,094800,5360475,2145,2145,2145,2145,0
20250408,094700,5360475,2145,2145,2145,2145,1
20250408,094600,5358330,2145,2145,2145,2145,99
20250408,094500,5145975,2145,2145,2145,2145,0
20250408,094400,5145975,2145,2145,2145,2145,3
20250408,094300,5139540,2145,2145,2145,2145,99
20250408,094200,4927185,2145,2145,2145,2145,313
20250408,094100,4255800,2150,2150,2150,2150,0
20250408,094000,4255800,2150,2150,2150,2150,1
20250408,093900,4253650,2155,2155,2155,2155,0
20250408,093800,4253650,2155,2155,2155,2155,0
20250408,093700,4253650,2155,2155,2155,2155,0
20250408,093600,4253650,2155,2155,2155,2155,2
20250408,093500,4249340,2155,2155,2155,2155,0
20250408,093400,4249340,2155,2155,2155,2155,1
20250408,093300,4247185,2155,2155,2155,2155,0
20250408,093200,4247185,2155,2155,2155,2155,0
20250408,093100,4247185,2155,2155,2155,2155,0
20250408,093000,4247185,2155,2155,2155,2155,47
20250408,092900,4145900,2150,2150,2150,2150,0
20250408,092800,4145900,2150,2150,2150,2150,0
20250408,092700,4145900,2150,2150,2150,2150,0
20250408,092600,4145900,2150,2150,2150,2150,0
20250408,092500,4145900,2150,2150,2150,2150,0
20250408,092400,4145900,2150,2150,2150,2150,0
20250408,092300,4145900,2150,2150,2150,2150,0
20250408,092200,4145900,2150,2150,2150,2150,0
20250408,092100,4145900,2150,2150,2150,2150,362
20250408,092000,3367600,2160,2160,2160,2160,0
20250408,091900,3367600,2160,2160,2160,2160,783
20250408,091800,1676320,2165,2165,2165,2165,142
20250408,091700,1368890,2165,2165,2165,2165,10
20250408,091600,1347240,2165,2165,2165,2165,200
20250408,091500,914240,2165,2165,2165,2165,0
20250408,091400,914240,2165,2165,2165,2165,0
20250408,091300,914240,2165,2165,2165,2165,0
20250408,091200,914240,2165,2165,2165,2165,0
20250408,091100,914240,2165,2165,2165,2165,0
20250408,091000,914240,2165,2165,2165,2165,250
20250408,090900,372990,2170,2170,2170,2170,0
20250408,090800,372990,2170,2170,2170,2170,0
20250408,090700,372990,2170,2170,2170,2170,0
20250408,090600,372990,2170,2170,2170,2170,0
20250408,090500,372990,2170,2170,2170,2170,0
20250408,090400,372990,2170,2170,2170,2170,0
20250408,090300,372990,2170,2170,2170,2170,141
20250408,090200,67020,2165,2165,2165,2165,0
20250408,090100,67020,2165,2165,2165,2165,0
20250408,090000,67020,2165,2160,2165,2160,31
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 192900 35061200 2200 2200 2200 2200 350
3 20250408 192800 35061200 2200 2200 2200 2200 0
4 20250408 192700 35061200 2200 2200 2200 2200 0
5 20250408 192600 35061200 2200 2200 2200 2200 0
6 20250408 192500 35061200 2200 2200 2200 2200 0
7 20250408 192400 35061200 2200 2200 2200 2200 0
8 20250408 192300 35061200 2200 2200 2200 2200 0
9 20250408 192200 35061200 2200 2200 2200 2200 0
10 20250408 192100 35061200 2200 2200 2200 2200 0
11 20250408 192000 35061200 2200 2200 2200 2200 0
12 20250408 191900 35061200 2200 2200 2200 2200 0
13 20250408 191800 35061200 2200 2200 2200 2200 0
14 20250408 191700 35061200 2200 2200 2200 2200 0
15 20250408 191600 35061200 2200 2200 2200 2200 0
16 20250408 191500 35061200 2200 2200 2200 2200 0
17 20250408 191400 35061200 2200 2200 2200 2200 0
18 20250408 191300 35061200 2200 2200 2200 2200 0
19 20250408 191200 35061200 2200 2200 2200 2200 0
20 20250408 191100 35061200 2200 2200 2200 2200 0
21 20250408 191000 35061200 2200 2200 2200 2200 0
22 20250408 190900 35061200 2200 2200 2200 2200 0
23 20250408 190800 35061200 2200 2200 2200 2200 0
24 20250408 190700 35061200 2200 2200 2200 2200 0
25 20250408 190600 35061200 2200 2200 2200 2200 0
26 20250408 190500 35061200 2200 2200 2200 2200 0
27 20250408 190400 35061200 2200 2200 2200 2200 0
28 20250408 190300 35061200 2200 2200 2200 2200 0
29 20250408 190200 35061200 2200 2200 2200 2200 0
30 20250408 190100 35061200 2200 2200 2200 2200 0
31 20250408 190000 35061200 2200 2200 2200 2200 0
32 20250408 185900 35061200 2200 2200 2200 2200 350
33 20250408 185800 35061200 2200 2200 2200 2200 0
34 20250408 185700 35061200 2200 2200 2200 2200 0
35 20250408 185600 35061200 2200 2200 2200 2200 0
36 20250408 185500 35061200 2200 2200 2200 2200 0
37 20250408 185400 35061200 2200 2200 2200 2200 0
38 20250408 185300 35061200 2200 2200 2200 2200 0
39 20250408 185200 35061200 2200 2200 2200 2200 0
40 20250408 185100 35061200 2200 2200 2200 2200 0
41 20250408 185000 35061200 2200 2200 2200 2200 0
42 20250408 184900 35061200 2200 2200 2200 2200 0
43 20250408 184800 35061200 2200 2200 2200 2200 0
44 20250408 184700 35061200 2200 2200 2200 2200 0
45 20250408 184600 35061200 2200 2200 2200 2200 0
46 20250408 184500 35061200 2200 2200 2200 2200 0
47 20250408 184400 35061200 2200 2200 2200 2200 0
48 20250408 184300 35061200 2200 2200 2200 2200 0
49 20250408 184200 35061200 2200 2200 2200 2200 0
50 20250408 184100 35061200 2200 2200 2200 2200 0
51 20250408 184000 35061200 2200 2200 2200 2200 0
52 20250408 183900 35061200 2200 2200 2200 2200 0
53 20250408 183800 35061200 2200 2200 2200 2200 0
54 20250408 183700 35061200 2200 2200 2200 2200 0
55 20250408 183600 35061200 2200 2200 2200 2200 0
56 20250408 183500 35061200 2200 2200 2200 2200 0
57 20250408 183400 35061200 2200 2200 2200 2200 0
58 20250408 183300 35061200 2200 2200 2200 2200 0
59 20250408 183200 35061200 2200 2200 2200 2200 0
60 20250408 183100 35061200 2200 2200 2200 2200 0
61 20250408 183000 35061200 2200 2200 2200 2200 0
62 20250408 182900 35061200 2200 2200 2200 2200 350
63 20250408 182800 35061200 2200 2200 2200 2200 0
64 20250408 182700 35061200 2200 2200 2200 2200 0
65 20250408 182600 35061200 2200 2200 2200 2200 0
66 20250408 182500 35061200 2200 2200 2200 2200 0
67 20250408 182400 35061200 2200 2200 2200 2200 0
68 20250408 182300 35061200 2200 2200 2200 2200 0
69 20250408 182200 35061200 2200 2200 2200 2200 0
70 20250408 182100 35061200 2200 2200 2200 2200 0
71 20250408 182000 35061200 2200 2200 2200 2200 0
72 20250408 181900 35061200 2200 2200 2200 2200 0
73 20250408 181800 35061200 2200 2200 2200 2200 0
74 20250408 181700 35061200 2200 2200 2200 2200 0
75 20250408 181600 35061200 2200 2200 2200 2200 0
76 20250408 181500 35061200 2200 2200 2200 2200 0
77 20250408 181400 35061200 2200 2200 2200 2200 0
78 20250408 181300 35061200 2200 2200 2200 2200 0
79 20250408 181200 35061200 2200 2200 2200 2200 0
80 20250408 181100 35061200 2200 2200 2200 2200 0
81 20250408 181000 35061200 2200 2200 2200 2200 0
82 20250408 180900 35061200 2200 2200 2200 2200 0
83 20250408 180800 35061200 2200 2200 2200 2200 0
84 20250408 180700 35061200 2200 2200 2200 2200 0
85 20250408 180600 35061200 2200 2200 2200 2200 0
86 20250408 180500 35061200 2200 2200 2200 2200 0
87 20250408 180400 35061200 2200 2200 2200 2200 0
88 20250408 180300 35061200 2200 2200 2200 2200 0
89 20250408 180200 35061200 2200 2200 2200 2200 0
90 20250408 180100 35061200 2200 2200 2200 2200 0
91 20250408 180000 35061200 2200 2200 2200 2200 0
92 20250408 175900 35061200 2200 2200 2200 2200 350
93 20250408 175800 35061200 2200 2200 2200 2200 0
94 20250408 175700 35061200 2200 2200 2200 2200 0
95 20250408 175600 35061200 2200 2200 2200 2200 0
96 20250408 175500 35061200 2200 2200 2200 2200 0
97 20250408 175400 35061200 2200 2200 2200 2200 0
98 20250408 175300 35061200 2200 2200 2200 2200 0
99 20250408 175200 35061200 2200 2200 2200 2200 0
100 20250408 175100 35061200 2200 2200 2200 2200 0
101 20250408 175000 35061200 2200 2200 2200 2200 0
102 20250408 174900 35061200 2200 2200 2200 2200 0
103 20250408 174800 35061200 2200 2200 2200 2200 0
104 20250408 174700 35061200 2200 2200 2200 2200 0
105 20250408 174600 35061200 2200 2200 2200 2200 0
106 20250408 174500 35061200 2200 2200 2200 2200 0
107 20250408 174400 35061200 2200 2200 2200 2200 0
108 20250408 174300 35061200 2200 2200 2200 2200 0
109 20250408 174200 35061200 2200 2200 2200 2200 0
110 20250408 174100 35061200 2200 2200 2200 2200 0
111 20250408 174000 35061200 2200 2200 2200 2200 0
112 20250408 173900 35061200 2200 2200 2200 2200 0
113 20250408 173800 35061200 2200 2200 2200 2200 0
114 20250408 173700 35061200 2200 2200 2200 2200 0
115 20250408 173600 35061200 2200 2200 2200 2200 0
116 20250408 173500 35061200 2200 2200 2200 2200 0
117 20250408 173400 35061200 2200 2200 2200 2200 0
118 20250408 173300 35061200 2200 2200 2200 2200 0
119 20250408 173200 35061200 2200 2200 2200 2200 0
120 20250408 173100 35061200 2200 2200 2200 2200 0
121 20250408 173000 35061200 2200 2200 2200 2200 0
122 20250408 172900 35061200 2200 2200 2200 2200 350
123 20250408 172800 35061200 2200 2200 2200 2200 0
124 20250408 172700 35061200 2200 2200 2200 2200 0
125 20250408 172600 35061200 2200 2200 2200 2200 0
126 20250408 172500 35061200 2200 2200 2200 2200 0
127 20250408 172400 35061200 2200 2200 2200 2200 0
128 20250408 172300 35061200 2200 2200 2200 2200 0
129 20250408 172200 35061200 2200 2200 2200 2200 0
130 20250408 172100 35061200 2200 2200 2200 2200 0
131 20250408 172000 35061200 2200 2200 2200 2200 0
132 20250408 171900 35061200 2200 2200 2200 2200 0
133 20250408 171800 35061200 2200 2200 2200 2200 0
134 20250408 171700 35061200 2200 2200 2200 2200 0
135 20250408 171600 35061200 2200 2200 2200 2200 0
136 20250408 171500 35061200 2200 2200 2200 2200 0
137 20250408 171400 35061200 2200 2200 2200 2200 0
138 20250408 171300 35061200 2200 2200 2200 2200 0
139 20250408 171200 35061200 2200 2200 2200 2200 0
140 20250408 171100 35061200 2200 2200 2200 2200 0
141 20250408 171000 35061200 2200 2200 2200 2200 0
142 20250408 170900 35061200 2200 2200 2200 2200 0
143 20250408 170800 35061200 2200 2200 2200 2200 0
144 20250408 170700 35061200 2200 2200 2200 2200 0
145 20250408 170600 35061200 2200 2200 2200 2200 0
146 20250408 170500 35061200 2200 2200 2200 2200 0
147 20250408 170400 35061200 2200 2200 2200 2200 0
148 20250408 170300 35061200 2200 2200 2200 2200 0
149 20250408 170200 35061200 2200 2200 2200 2200 0
150 20250408 170100 35061200 2200 2200 2200 2200 0
151 20250408 170000 35061200 2200 2200 2200 2200 0
152 20250408 165900 35061200 2200 2200 2200 2200 350
153 20250408 165800 35061200 2200 2200 2200 2200 0
154 20250408 165700 35061200 2200 2200 2200 2200 0
155 20250408 165600 35061200 2200 2200 2200 2200 0
156 20250408 165500 35061200 2200 2200 2200 2200 0
157 20250408 165400 35061200 2200 2200 2200 2200 0
158 20250408 165300 35061200 2200 2200 2200 2200 0
159 20250408 165200 35061200 2200 2200 2200 2200 0
160 20250408 165100 35061200 2200 2200 2200 2200 0
161 20250408 165000 35061200 2200 2200 2200 2200 0
162 20250408 164900 35061200 2200 2200 2200 2200 0
163 20250408 164800 35061200 2200 2200 2200 2200 0
164 20250408 164700 35061200 2200 2200 2200 2200 0
165 20250408 164600 35061200 2200 2200 2200 2200 0
166 20250408 164500 35061200 2200 2200 2200 2200 0
167 20250408 164400 35061200 2200 2200 2200 2200 0
168 20250408 164300 35061200 2200 2200 2200 2200 0
169 20250408 164200 35061200 2200 2200 2200 2200 0
170 20250408 164100 35061200 2200 2200 2200 2200 0
171 20250408 164000 35061200 2200 2200 2200 2200 0
172 20250408 163900 35061200 2200 2200 2200 2200 0
173 20250408 163800 35061200 2200 2200 2200 2200 0
174 20250408 163700 35061200 2200 2200 2200 2200 0
175 20250408 163600 35061200 2200 2200 2200 2200 0
176 20250408 163500 35061200 2200 2200 2200 2200 0
177 20250408 163400 35061200 2200 2200 2200 2200 0
178 20250408 163300 35061200 2200 2200 2200 2200 0
179 20250408 163200 35061200 2200 2200 2200 2200 0
180 20250408 163100 35061200 2200 2200 2200 2200 0
181 20250408 163000 35061200 2200 2200 2200 2200 0
182 20250408 162900 35061200 2200 2200 2200 2200 350
183 20250408 162800 35061200 2200 2200 2200 2200 0
184 20250408 162700 35061200 2200 2200 2200 2200 0
185 20250408 162600 35061200 2200 2200 2200 2200 0
186 20250408 162500 35061200 2200 2200 2200 2200 0
187 20250408 162400 35061200 2200 2200 2200 2200 0
188 20250408 162300 35061200 2200 2200 2200 2200 0
189 20250408 162200 35061200 2200 2200 2200 2200 0
190 20250408 162100 35061200 2200 2200 2200 2200 0
191 20250408 162000 35061200 2200 2200 2200 2200 0
192 20250408 161900 35061200 2200 2200 2200 2200 0
193 20250408 161800 35061200 2200 2200 2200 2200 0
194 20250408 161700 35061200 2200 2200 2200 2200 0
195 20250408 161600 35061200 2200 2200 2200 2200 0
196 20250408 161500 35061200 2200 2200 2200 2200 0
197 20250408 161400 35061200 2200 2200 2200 2200 0
198 20250408 161300 35061200 2200 2200 2200 2200 0
199 20250408 161200 35061200 2200 2200 2200 2200 0
200 20250408 161100 35061200 2200 2200 2200 2200 0
201 20250408 161000 35061200 2200 2200 2200 2200 0
202 20250408 160900 35061200 2200 2200 2200 2200 0
203 20250408 160800 35061200 2200 2200 2200 2200 0
204 20250408 160700 35061200 2200 2200 2200 2200 0
205 20250408 160600 35061200 2200 2200 2200 2200 0
206 20250408 160500 35061200 2200 2200 2200 2200 0
207 20250408 160400 35061200 2200 2200 2200 2200 0
208 20250408 160300 35061200 2200 2200 2200 2200 0
209 20250408 160200 35061200 2200 2200 2200 2200 0
210 20250408 160100 35061200 2200 2200 2200 2200 0
211 20250408 160000 35061200 2200 2200 2200 2200 0
212 20250408 155900 35061200 2200 2200 2200 2200 350
213 20250408 155800 35061200 2200 2200 2200 2200 0
214 20250408 155700 35061200 2200 2200 2200 2200 0
215 20250408 155600 35061200 2200 2200 2200 2200 0
216 20250408 155500 35061200 2200 2200 2200 2200 0
217 20250408 155400 35061200 2200 2200 2200 2200 0
218 20250408 155300 35061200 2200 2200 2200 2200 0
219 20250408 155200 35061200 2200 2200 2200 2200 0
220 20250408 155100 35061200 2200 2200 2200 2200 0
221 20250408 155000 35061200 2200 2200 2200 2200 0
222 20250408 154900 35061200 2200 2200 2200 2200 0
223 20250408 154800 35061200 2200 2200 2200 2200 0
224 20250408 154700 35061200 2200 2200 2200 2200 0
225 20250408 154600 35061200 2200 2200 2200 2200 0
226 20250408 154500 35061200 2200 2200 2200 2200 0
227 20250408 154400 35061200 2200 2200 2200 2200 0
228 20250408 154300 35061200 2200 2200 2200 2200 0
229 20250408 154200 35061200 2200 2200 2200 2200 0
230 20250408 154100 35061200 2200 2200 2200 2200 0
231 20250408 154000 35061200 2200 2200 2200 2200 0
232 20250408 153900 35061200 2200 2200 2200 2200 0
233 20250408 153800 35061200 2200 2200 2200 2200 0
234 20250408 153700 35061200 2200 2200 2200 2200 0
235 20250408 153600 35061200 2200 2200 2200 2200 0
236 20250408 153500 35061200 2200 2200 2200 2200 0
237 20250408 153400 35061200 2200 2200 2200 2200 0
238 20250408 153300 35061200 2200 2200 2200 2200 0
239 20250408 153200 35061200 2200 2200 2200 2200 0
240 20250408 153100 35061200 2200 2200 2200 2200 0
241 20250408 153000 35061200 2200 2200 2200 2200 350
242 20250408 152900 34291200 2165 2165 2165 2165 0
243 20250408 152800 34291200 2165 2165 2165 2165 0
244 20250408 152700 34291200 2165 2165 2165 2165 0
245 20250408 152600 34291200 2165 2165 2165 2165 0
246 20250408 152500 34291200 2165 2165 2165 2165 0
247 20250408 152400 34291200 2165 2165 2165 2165 0
248 20250408 152300 34291200 2165 2165 2165 2165 0
249 20250408 152200 34291200 2165 2165 2165 2165 0
250 20250408 152100 34291200 2165 2165 2165 2165 0
251 20250408 152000 34291200 2165 2165 2165 2165 0
252 20250408 151900 34291200 2165 2165 2165 2165 0
253 20250408 151800 34291200 2165 2165 2165 2165 0
254 20250408 151700 34291200 2165 2165 2165 2165 0
255 20250408 151600 34291200 2165 2165 2165 2165 0
256 20250408 151500 34291200 2165 2165 2165 2165 0
257 20250408 151400 34291200 2165 2165 2165 2165 0
258 20250408 151300 34291200 2165 2170 2170 2165 61
259 20250408 151200 34159085 2170 2170 2170 2170 0
260 20250408 151100 34159085 2170 2170 2170 2170 1
261 20250408 151000 34156915 2170 2170 2170 2170 0
262 20250408 150900 34156915 2170 2170 2170 2170 0
263 20250408 150800 34156915 2170 2170 2170 2170 3
264 20250408 150700 34150405 2160 2160 2160 2160 0
265 20250408 150600 34150405 2160 2160 2160 2160 0
266 20250408 150500 34150405 2160 2160 2160 2160 0
267 20250408 150400 34150405 2160 2160 2160 2160 0
268 20250408 150300 34150405 2160 2160 2160 2160 0
269 20250408 150200 34150405 2160 2160 2160 2160 0
270 20250408 150100 34150405 2160 2160 2160 2160 0
271 20250408 150000 34150405 2160 2160 2160 2160 2
272 20250408 145900 34146085 2160 2160 2160 2160 0
273 20250408 145800 34146085 2160 2160 2160 2160 1
274 20250408 145700 34143925 2165 2165 2165 2165 0
275 20250408 145600 34143925 2165 2165 2165 2165 0
276 20250408 145500 34143925 2165 2165 2165 2165 0
277 20250408 145400 34143925 2165 2165 2165 2165 0
278 20250408 145300 34143925 2165 2170 2170 2165 28
279 20250408 145200 34083170 2165 2165 2165 2165 0
280 20250408 145100 34083170 2165 2165 2165 2165 0
281 20250408 145000 34083170 2165 2165 2165 2165 1
282 20250408 144900 34081005 2165 2165 2165 2165 0
283 20250408 144800 34081005 2165 2165 2165 2165 0
284 20250408 144700 34081005 2165 2165 2165 2165 1
285 20250408 144600 34078840 2175 2165 2175 2165 100
286 20250408 144500 33861765 2175 2175 2175 2175 0
287 20250408 144400 33861765 2175 2170 2175 2170 200
288 20250408 144300 33427715 2170 2170 2170 2170 0
289 20250408 144200 33427715 2170 2165 2170 2165 5
290 20250408 144100 33416870 2170 2170 2170 2170 0
291 20250408 144000 33416870 2170 2165 2170 2165 2
292 20250408 143900 33412535 2160 2160 2160 2160 0
293 20250408 143800 33412535 2160 2160 2160 2160 0
294 20250408 143700 33412535 2160 2160 2160 2160 0
295 20250408 143600 33412535 2160 2160 2160 2160 0
296 20250408 143500 33412535 2160 2160 2160 2160 1
297 20250408 143400 33410375 2160 2160 2160 2160 0
298 20250408 143300 33410375 2160 2160 2160 2160 0
299 20250408 143200 33410375 2160 2160 2160 2160 1
300 20250408 143100 33408215 2160 2160 2160 2160 0
301 20250408 143000 33408215 2160 2160 2160 2160 0
302 20250408 142900 33408215 2160 2160 2160 2160 1
303 20250408 142800 33406055 2160 2160 2160 2160 0
304 20250408 142700 33406055 2160 2160 2160 2160 0
305 20250408 142600 33406055 2160 2160 2160 2160 1
306 20250408 142500 33403895 2160 2160 2160 2160 0
307 20250408 142400 33403895 2160 2160 2160 2160 0
308 20250408 142300 33403895 2160 2165 2165 2160 5
309 20250408 142200 33393075 2160 2160 2160 2160 0
310 20250408 142100 33393075 2160 2160 2160 2160 0
311 20250408 142000 33393075 2160 2160 2160 2160 3
312 20250408 141900 33386595 2160 2160 2160 2160 0
313 20250408 141800 33386595 2160 2160 2160 2160 0
314 20250408 141700 33386595 2160 2160 2160 2160 1
315 20250408 141600 33384435 2165 2165 2165 2165 0
316 20250408 141500 33384435 2165 2165 2165 2165 0
317 20250408 141400 33384435 2165 2165 2165 2165 0
318 20250408 141300 33384435 2165 2165 2165 2165 1
319 20250408 141200 33382270 2165 2165 2165 2165 0
320 20250408 141100 33382270 2165 2165 2165 2165 0
321 20250408 141000 33382270 2165 2165 2165 2165 0
322 20250408 140900 33382270 2165 2165 2165 2165 0
323 20250408 140800 33382270 2165 2160 2165 2160 2
324 20250408 140700 33377945 2160 2160 2160 2160 0
325 20250408 140600 33377945 2160 2160 2160 2160 0
326 20250408 140500 33377945 2160 2160 2160 2160 1
327 20250408 140400 33375785 2160 2160 2160 2160 0
328 20250408 140300 33375785 2160 2160 2160 2160 0
329 20250408 140200 33375785 2160 2160 2160 2160 1
330 20250408 140100 33373625 2160 2160 2160 2160 0
331 20250408 140000 33373625 2160 2160 2160 2160 0
332 20250408 135900 33373625 2160 2160 2160 2160 1
333 20250408 135800 33371465 2165 2165 2165 2165 0
334 20250408 135700 33371465 2165 2165 2165 2165 0
335 20250408 135600 33371465 2165 2165 2165 2165 101
336 20250408 135500 33152800 2160 2160 2160 2160 0
337 20250408 135400 33152800 2160 2160 2160 2160 0
338 20250408 135300 33152800 2160 2160 2160 2160 1
339 20250408 135200 33150640 2160 2160 2160 2160 0
340 20250408 135100 33150640 2160 2160 2160 2160 141
341 20250408 135000 32846080 2160 2160 2160 2160 1
342 20250408 134900 32843920 2160 2160 2160 2160 1000
343 20250408 134800 30683920 2160 2160 2160 2160 0
344 20250408 134700 30683920 2160 2160 2160 2160 1
345 20250408 134600 30681760 2165 2165 2165 2165 0
346 20250408 134500 30681760 2165 2165 2165 2165 0
347 20250408 134400 30681760 2165 2165 2165 2165 0
348 20250408 134300 30681760 2165 2165 2165 2165 0
349 20250408 134200 30681760 2165 2165 2165 2165 0
350 20250408 134100 30681760 2165 2170 2170 2165 49
351 20250408 134000 30575565 2170 2170 2170 2170 0
352 20250408 133900 30575565 2170 2170 2170 2170 0
353 20250408 133800 30575565 2170 2170 2170 2170 52
354 20250408 133700 30462725 2170 2170 2170 2170 78
355 20250408 133600 30293465 2170 2170 2170 2170 0
356 20250408 133500 30293465 2170 2170 2170 2170 1
357 20250408 133400 30291295 2170 2170 2170 2170 0
358 20250408 133300 30291295 2170 2170 2170 2170 0
359 20250408 133200 30291295 2170 2170 2170 2170 1
360 20250408 133100 30289125 2170 2170 2170 2170 0
361 20250408 133000 30289125 2170 2170 2170 2170 0
362 20250408 132900 30289125 2170 2170 2170 2170 1
363 20250408 132800 30286955 2170 2170 2170 2170 0
364 20250408 132700 30286955 2170 2170 2170 2170 0
365 20250408 132600 30286955 2170 2170 2170 2170 1
366 20250408 132500 30284785 2170 2170 2170 2170 0
367 20250408 132400 30284785 2170 2170 2170 2170 0
368 20250408 132300 30284785 2170 2170 2170 2170 1
369 20250408 132200 30282615 2170 2170 2170 2170 0
370 20250408 132100 30282615 2170 2170 2170 2170 0
371 20250408 132000 30282615 2170 2170 2170 2170 1
372 20250408 131900 30280445 2170 2170 2170 2170 0
373 20250408 131800 30280445 2170 2170 2170 2170 0
374 20250408 131700 30280445 2170 2170 2170 2170 0
375 20250408 131600 30280445 2170 2180 2180 2170 40
376 20250408 131500 30193635 2180 2180 2180 2180 0
377 20250408 131400 30193635 2180 2180 2180 2180 1
378 20250408 131300 30191455 2180 2180 2180 2175 1112
379 20250408 131200 27771855 2185 2190 2190 2185 119
380 20250408 131100 27511320 2185 2190 2190 2180 143
381 20250408 131000 27198900 2185 2185 2185 2185 0
382 20250408 130900 27198900 2185 2195 2195 2185 72
383 20250408 130800 27041110 2190 2170 2190 2170 449
384 20250408 130700 26064065 2165 2165 2165 2165 27
385 20250408 130600 26005610 2165 2165 2165 2165 39
386 20250408 130500 25921175 2165 2165 2165 2165 1
387 20250408 130400 25919010 2165 2165 2165 2165 0
388 20250408 130300 25919010 2165 2165 2165 2165 0
389 20250408 130200 25919010 2165 2165 2165 2165 1
390 20250408 130100 25916845 2165 2165 2165 2165 0
391 20250408 130000 25916845 2165 2165 2165 2165 0
392 20250408 125900 25916845 2165 2165 2165 2165 1
393 20250408 125800 25914680 2165 2165 2165 2165 39
394 20250408 125700 25830245 2165 2165 2165 2165 59
395 20250408 125600 25702510 2160 2160 2160 2160 1
396 20250408 125500 25700350 2160 2160 2160 2160 0
397 20250408 125400 25700350 2160 2160 2160 2160 0
398 20250408 125300 25700350 2160 2160 2160 2160 1
399 20250408 125200 25698190 2160 2160 2160 2160 0
400 20250408 125100 25698190 2160 2160 2160 2160 0
401 20250408 125000 25698190 2160 2160 2160 2160 1
402 20250408 124900 25696030 2160 2160 2160 2160 0
403 20250408 124800 25696030 2160 2160 2160 2160 0
404 20250408 124700 25696030 2160 2160 2160 2160 1
405 20250408 124600 25693870 2165 2165 2165 2165 0
406 20250408 124500 25693870 2165 2165 2165 2165 1
407 20250408 124400 25691705 2165 2160 2165 2160 2
408 20250408 124300 25687380 2160 2160 2160 2160 10
409 20250408 124200 25665780 2160 2160 2160 2160 0
410 20250408 124100 25665780 2160 2160 2160 2160 1
411 20250408 124000 25663620 2160 2160 2160 2160 0
412 20250408 123900 25663620 2160 2160 2160 2160 1
413 20250408 123800 25661460 2160 2160 2160 2160 2
414 20250408 123700 25657140 2165 2165 2165 2165 0
415 20250408 123600 25657140 2165 2165 2165 2165 0
416 20250408 123500 25657140 2165 2165 2165 2165 0
417 20250408 123400 25657140 2165 2165 2165 2165 0
418 20250408 123300 25657140 2165 2165 2165 2165 0
419 20250408 123200 25657140 2165 2165 2165 2165 1
420 20250408 123100 25654975 2165 2165 2165 2165 47
421 20250408 123000 25553220 2165 2165 2165 2165 0
422 20250408 122900 25553220 2165 2165 2165 2165 301
423 20250408 122800 24901555 2160 2160 2160 2160 0
424 20250408 122700 24901555 2160 2160 2160 2160 0
425 20250408 122600 24901555 2160 2160 2160 2160 1
426 20250408 122500 24899395 2160 2160 2160 2160 0
427 20250408 122400 24899395 2160 2160 2160 2160 0
428 20250408 122300 24899395 2160 2160 2160 2160 1
429 20250408 122200 24897235 2160 2160 2160 2160 0
430 20250408 122100 24897235 2160 2160 2160 2160 0
431 20250408 122000 24897235 2160 2160 2160 2160 1
432 20250408 121900 24895075 2160 2160 2160 2160 0
433 20250408 121800 24895075 2160 2160 2160 2160 0
434 20250408 121700 24895075 2160 2160 2160 2160 1
435 20250408 121600 24892915 2160 2160 2160 2160 0
436 20250408 121500 24892915 2160 2160 2160 2160 0
437 20250408 121400 24892915 2160 2160 2160 2160 1
438 20250408 121300 24890755 2160 2160 2160 2160 0
439 20250408 121200 24890755 2160 2160 2160 2160 0
440 20250408 121100 24890755 2160 2160 2160 2160 1
441 20250408 121000 24888595 2160 2160 2160 2160 41
442 20250408 120900 24800035 2160 2160 2160 2160 0
443 20250408 120800 24800035 2160 2160 2160 2160 1
444 20250408 120700 24797875 2160 2160 2160 2160 1
445 20250408 120600 24795715 2160 2160 2160 2160 11
446 20250408 120500 24771955 2160 2160 2160 2160 1
447 20250408 120400 24769795 2160 2160 2160 2160 0
448 20250408 120300 24769795 2160 2160 2160 2160 0
449 20250408 120200 24769795 2160 2160 2160 2160 1
450 20250408 120100 24767635 2160 2160 2160 2160 0
451 20250408 120000 24767635 2160 2160 2160 2160 0
452 20250408 115900 24767635 2160 2160 2160 2160 0
453 20250408 115800 24767635 2160 2160 2160 2160 0
454 20250408 115700 24767635 2160 2160 2160 2160 0
455 20250408 115600 24767635 2160 2160 2160 2160 2
456 20250408 115500 24763315 2160 2160 2160 2160 0
457 20250408 115400 24763315 2160 2160 2160 2160 0
458 20250408 115300 24763315 2160 2160 2160 2160 1
459 20250408 115200 24761155 2160 2160 2160 2160 0
460 20250408 115100 24761155 2160 2160 2160 2160 0
461 20250408 115000 24761155 2160 2160 2160 2160 1
462 20250408 114900 24758995 2165 2165 2165 2165 8
463 20250408 114800 24741675 2160 2160 2160 2160 0
464 20250408 114700 24741675 2160 2155 2160 2155 2
465 20250408 114600 24737360 2155 2155 2155 2155 0
466 20250408 114500 24737360 2155 2155 2155 2155 0
467 20250408 114400 24737360 2155 2155 2155 2155 1
468 20250408 114300 24735205 2155 2155 2155 2155 0
469 20250408 114200 24735205 2155 2155 2155 2155 0
470 20250408 114100 24735205 2155 2155 2155 2155 0
471 20250408 114000 24735205 2155 2155 2155 2155 2
472 20250408 113900 24730895 2155 2155 2155 2155 0
473 20250408 113800 24730895 2155 2155 2155 2155 1
474 20250408 113700 24728740 2155 2155 2155 2155 0
475 20250408 113600 24728740 2155 2155 2155 2155 0
476 20250408 113500 24728740 2155 2155 2155 2155 0
477 20250408 113400 24728740 2155 2155 2155 2155 1
478 20250408 113300 24726585 2155 2155 2155 2155 0
479 20250408 113200 24726585 2155 2155 2155 2155 1
480 20250408 113100 24724430 2160 2160 2160 2160 0
481 20250408 113000 24724430 2160 2160 2160 2160 3
482 20250408 112900 24717950 2160 2160 2165 2160 712
483 20250408 112800 23176480 2155 2160 2160 2155 372
484 20250408 112700 22372965 2160 2160 2160 2160 16
485 20250408 112600 22338405 2160 2160 2160 2160 128
486 20250408 112500 22061925 2155 2160 2160 2155 82
487 20250408 112400 21884810 2160 2160 2160 2160 1176
488 20250408 112300 19344650 2155 2155 2155 2155 1
489 20250408 112200 19342495 2155 2155 2155 2155 0
490 20250408 112100 19342495 2155 2155 2155 2155 0
491 20250408 112000 19342495 2155 2155 2155 2155 148
492 20250408 111900 19023555 2155 2150 2155 2150 9
493 20250408 111800 19004165 2150 2150 2150 2150 0
494 20250408 111700 19004165 2150 2150 2150 2150 0
495 20250408 111600 19004165 2150 2150 2150 2150 1
496 20250408 111500 19002015 2155 2155 2155 2155 0
497 20250408 111400 19002015 2155 2155 2155 2155 1
498 20250408 111300 18999860 2150 2150 2150 2150 1
499 20250408 111200 18997710 2150 2150 2150 2150 0
500 20250408 111100 18997710 2150 2150 2150 2150 0
501 20250408 111000 18997710 2150 2150 2150 2150 42
502 20250408 110900 18907410 2150 2150 2150 2150 0
503 20250408 110800 18907410 2150 2150 2150 2150 0
504 20250408 110700 18907410 2150 2150 2150 2150 1
505 20250408 110600 18905260 2150 2150 2150 2150 0
506 20250408 110500 18905260 2150 2150 2150 2150 0
507 20250408 110400 18905260 2150 2150 2150 2150 1
508 20250408 110300 18903110 2150 2150 2150 2150 0
509 20250408 110200 18903110 2150 2150 2150 2150 0
510 20250408 110100 18903110 2150 2150 2150 2150 1
511 20250408 110000 18900960 2150 2150 2150 2150 0
512 20250408 105900 18900960 2150 2150 2150 2150 0
513 20250408 105800 18900960 2150 2150 2150 2150 1
514 20250408 105700 18898810 2155 2155 2155 2155 3
515 20250408 105600 18892345 2155 2155 2155 2155 8
516 20250408 105500 18875105 2155 2155 2155 2150 5
517 20250408 105400 18864335 2150 2150 2150 2150 0
518 20250408 105300 18864335 2150 2150 2150 2150 0
519 20250408 105200 18864335 2150 2150 2150 2150 1
520 20250408 105100 18862185 2150 2150 2150 2150 0
521 20250408 105000 18862185 2150 2150 2150 2150 0
522 20250408 104900 18862185 2150 2150 2150 2150 1
523 20250408 104800 18860035 2150 2150 2150 2150 0
524 20250408 104700 18860035 2150 2150 2150 2150 0
525 20250408 104600 18860035 2150 2150 2150 2150 1
526 20250408 104500 18857885 2145 2145 2145 2145 0
527 20250408 104400 18857885 2145 2155 2155 2145 674
528 20250408 104300 17412075 2155 2155 2155 2155 1
529 20250408 104200 17409920 2155 2155 2155 2155 0
530 20250408 104100 17409920 2155 2155 2155 2155 0
531 20250408 104000 17409920 2155 2155 2155 2155 1
532 20250408 103900 17407765 2155 2155 2155 2155 0
533 20250408 103800 17407765 2155 2155 2155 2155 0
534 20250408 103700 17407765 2155 2155 2155 2155 116
535 20250408 103600 17157785 2145 2145 2145 2145 200
536 20250408 103500 16728785 2150 2150 2150 2150 0
537 20250408 103400 16728785 2150 2150 2150 2150 1
538 20250408 103300 16726635 2150 2150 2150 2150 0
539 20250408 103200 16726635 2150 2150 2150 2150 1179
540 20250408 103100 14191785 2145 2145 2145 2145 1
541 20250408 103000 14189640 2145 2145 2145 2145 0
542 20250408 102900 14189640 2145 2145 2145 2145 0
543 20250408 102800 14189640 2145 2145 2145 2145 1
544 20250408 102700 14187495 2145 2145 2145 2145 0
545 20250408 102600 14187495 2145 2145 2145 2145 0
546 20250408 102500 14187495 2145 2145 2145 2145 1
547 20250408 102400 14185350 2150 2150 2150 2150 100
548 20250408 102300 13970350 2150 2150 2150 2150 400
549 20250408 102200 13110350 2145 2145 2145 2145 1
550 20250408 102100 13108205 2145 2145 2145 2145 0
551 20250408 102000 13108205 2145 2145 2145 2145 0
552 20250408 101900 13108205 2145 2140 2145 2140 1428
553 20250408 101800 10045200 2140 2140 2140 2140 1289
554 20250408 101700 7286740 2145 2145 2145 2145 228
555 20250408 101600 6797680 2145 2145 2145 2145 1
556 20250408 101500 6795535 2145 2145 2145 2145 0
557 20250408 101400 6795535 2145 2145 2145 2145 0
558 20250408 101300 6795535 2145 2145 2145 2145 1
559 20250408 101200 6793390 2145 2145 2145 2145 0
560 20250408 101100 6793390 2145 2145 2145 2145 200
561 20250408 101000 6364390 2145 2145 2145 2145 212
562 20250408 100900 5909650 2145 2145 2145 2145 0
563 20250408 100800 5909650 2145 2145 2145 2145 0
564 20250408 100700 5909650 2145 2145 2145 2145 1
565 20250408 100600 5907505 2150 2150 2150 2150 0
566 20250408 100500 5907505 2150 2150 2150 2150 0
567 20250408 100400 5907505 2150 2145 2150 2145 12
568 20250408 100300 5881710 2145 2145 2145 2145 0
569 20250408 100200 5881710 2145 2145 2145 2145 90
570 20250408 100100 5688660 2145 2145 2145 2145 2
571 20250408 100000 5684370 2145 2145 2145 2145 0
572 20250408 095900 5684370 2145 2145 2145 2145 0
573 20250408 095800 5684370 2145 2145 2145 2145 0
574 20250408 095700 5684370 2145 2145 2145 2145 0
575 20250408 095600 5684370 2145 2145 2145 2145 0
576 20250408 095500 5684370 2145 2145 2145 2145 0
577 20250408 095400 5684370 2145 2145 2145 2145 0
578 20250408 095300 5684370 2145 2145 2145 2145 151
579 20250408 095200 5360475 2145 2145 2145 2145 0
580 20250408 095100 5360475 2145 2145 2145 2145 0
581 20250408 095000 5360475 2145 2145 2145 2145 0
582 20250408 094900 5360475 2145 2145 2145 2145 0
583 20250408 094800 5360475 2145 2145 2145 2145 0
584 20250408 094700 5360475 2145 2145 2145 2145 1
585 20250408 094600 5358330 2145 2145 2145 2145 99
586 20250408 094500 5145975 2145 2145 2145 2145 0
587 20250408 094400 5145975 2145 2145 2145 2145 3
588 20250408 094300 5139540 2145 2145 2145 2145 99
589 20250408 094200 4927185 2145 2145 2145 2145 313
590 20250408 094100 4255800 2150 2150 2150 2150 0
591 20250408 094000 4255800 2150 2150 2150 2150 1
592 20250408 093900 4253650 2155 2155 2155 2155 0
593 20250408 093800 4253650 2155 2155 2155 2155 0
594 20250408 093700 4253650 2155 2155 2155 2155 0
595 20250408 093600 4253650 2155 2155 2155 2155 2
596 20250408 093500 4249340 2155 2155 2155 2155 0
597 20250408 093400 4249340 2155 2155 2155 2155 1
598 20250408 093300 4247185 2155 2155 2155 2155 0
599 20250408 093200 4247185 2155 2155 2155 2155 0
600 20250408 093100 4247185 2155 2155 2155 2155 0
601 20250408 093000 4247185 2155 2155 2155 2155 47
602 20250408 092900 4145900 2150 2150 2150 2150 0
603 20250408 092800 4145900 2150 2150 2150 2150 0
604 20250408 092700 4145900 2150 2150 2150 2150 0
605 20250408 092600 4145900 2150 2150 2150 2150 0
606 20250408 092500 4145900 2150 2150 2150 2150 0
607 20250408 092400 4145900 2150 2150 2150 2150 0
608 20250408 092300 4145900 2150 2150 2150 2150 0
609 20250408 092200 4145900 2150 2150 2150 2150 0
610 20250408 092100 4145900 2150 2150 2150 2150 362
611 20250408 092000 3367600 2160 2160 2160 2160 0
612 20250408 091900 3367600 2160 2160 2160 2160 783
613 20250408 091800 1676320 2165 2165 2165 2165 142
614 20250408 091700 1368890 2165 2165 2165 2165 10
615 20250408 091600 1347240 2165 2165 2165 2165 200
616 20250408 091500 914240 2165 2165 2165 2165 0
617 20250408 091400 914240 2165 2165 2165 2165 0
618 20250408 091300 914240 2165 2165 2165 2165 0
619 20250408 091200 914240 2165 2165 2165 2165 0
620 20250408 091100 914240 2165 2165 2165 2165 0
621 20250408 091000 914240 2165 2165 2165 2165 250
622 20250408 090900 372990 2170 2170 2170 2170 0
623 20250408 090800 372990 2170 2170 2170 2170 0
624 20250408 090700 372990 2170 2170 2170 2170 0
625 20250408 090600 372990 2170 2170 2170 2170 0
626 20250408 090500 372990 2170 2170 2170 2170 0
627 20250408 090400 372990 2170 2170 2170 2170 0
628 20250408 090300 372990 2170 2170 2170 2170 141
629 20250408 090200 67020 2165 2165 2165 2165 0
630 20250408 090100 67020 2165 2165 2165 2165 0
631 20250408 090000 67020 2165 2160 2165 2160 31