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

634
073190/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193200,1003547098,3390,3390,3390,3390,17594
20250408,193100,1003547098,3390,3390,3390,3390,0
20250408,193000,1003547098,3390,3390,3390,3390,0
20250408,192900,1003547098,3390,3390,3390,3390,0
20250408,192800,1003547098,3390,3390,3390,3390,0
20250408,192700,1003547098,3390,3390,3390,3390,0
20250408,192600,1003547098,3390,3390,3390,3390,0
20250408,192500,1003547098,3390,3390,3390,3390,0
20250408,192400,1003547098,3390,3390,3390,3390,0
20250408,192300,1003547098,3390,3390,3390,3390,0
20250408,192200,1003547098,3390,3390,3390,3390,0
20250408,192100,1003547098,3390,3390,3390,3390,0
20250408,192000,1003547098,3390,3390,3390,3390,0
20250408,191900,1003547098,3390,3390,3390,3390,0
20250408,191800,1003547098,3390,3390,3390,3390,0
20250408,191700,1003547098,3390,3390,3390,3390,0
20250408,191600,1003547098,3390,3390,3390,3390,0
20250408,191500,1003547098,3390,3390,3390,3390,0
20250408,191400,1003547098,3390,3390,3390,3390,0
20250408,191300,1003547098,3390,3390,3390,3390,0
20250408,191200,1003547098,3390,3390,3390,3390,0
20250408,191100,1003547098,3390,3390,3390,3390,0
20250408,191000,1003547098,3390,3390,3390,3390,0
20250408,190900,1003547098,3390,3390,3390,3390,0
20250408,190800,1003547098,3390,3390,3390,3390,0
20250408,190700,1003547098,3390,3390,3390,3390,0
20250408,190600,1003547098,3390,3390,3390,3390,0
20250408,190500,1003547098,3390,3390,3390,3390,0
20250408,190400,1003547098,3390,3390,3390,3390,0
20250408,190300,1003547098,3390,3390,3390,3390,0
20250408,190200,1003547098,3390,3390,3390,3390,17594
20250408,190100,1003547098,3390,3390,3390,3390,0
20250408,190000,1003547098,3390,3390,3390,3390,0
20250408,185900,1003547098,3390,3390,3390,3390,0
20250408,185800,1003547098,3390,3390,3390,3390,0
20250408,185700,1003547098,3390,3390,3390,3390,0
20250408,185600,1003547098,3390,3390,3390,3390,0
20250408,185500,1003547098,3390,3390,3390,3390,0
20250408,185400,1003547098,3390,3390,3390,3390,0
20250408,185300,1003547098,3390,3390,3390,3390,0
20250408,185200,1003547098,3390,3390,3390,3390,0
20250408,185100,1003547098,3390,3390,3390,3390,0
20250408,185000,1003547098,3390,3390,3390,3390,0
20250408,184900,1003547098,3390,3390,3390,3390,0
20250408,184800,1003547098,3390,3390,3390,3390,0
20250408,184700,1003547098,3390,3390,3390,3390,0
20250408,184600,1003547098,3390,3390,3390,3390,0
20250408,184500,1003547098,3390,3390,3390,3390,0
20250408,184400,1003547098,3390,3390,3390,3390,0
20250408,184300,1003547098,3390,3390,3390,3390,0
20250408,184200,1003547098,3390,3390,3390,3390,0
20250408,184100,1003547098,3390,3390,3390,3390,0
20250408,184000,1003547098,3390,3390,3390,3390,0
20250408,183900,1003547098,3390,3390,3390,3390,0
20250408,183800,1003547098,3390,3390,3390,3390,0
20250408,183700,1003547098,3390,3390,3390,3390,0
20250408,183600,1003547098,3390,3390,3390,3390,0
20250408,183500,1003547098,3390,3390,3390,3390,0
20250408,183400,1003547098,3390,3390,3390,3390,0
20250408,183300,1003547098,3390,3390,3390,3390,0
20250408,183200,1003547098,3390,3390,3390,3390,17594
20250408,183100,1003547098,3390,3390,3390,3390,0
20250408,183000,1003547098,3390,3390,3390,3390,0
20250408,182900,1003547098,3390,3390,3390,3390,0
20250408,182800,1003547098,3390,3390,3390,3390,0
20250408,182700,1003547098,3390,3390,3390,3390,0
20250408,182600,1003547098,3390,3390,3390,3390,0
20250408,182500,1003547098,3390,3390,3390,3390,0
20250408,182400,1003547098,3390,3390,3390,3390,0
20250408,182300,1003547098,3390,3390,3390,3390,0
20250408,182200,1003547098,3390,3390,3390,3390,0
20250408,182100,1003547098,3390,3390,3390,3390,0
20250408,182000,1003547098,3390,3390,3390,3390,0
20250408,181900,1003547098,3390,3390,3390,3390,0
20250408,181800,1003547098,3390,3390,3390,3390,0
20250408,181700,1003547098,3390,3390,3390,3390,0
20250408,181600,1003547098,3390,3390,3390,3390,0
20250408,181500,1003547098,3390,3390,3390,3390,0
20250408,181400,1003547098,3390,3390,3390,3390,0
20250408,181300,1003547098,3390,3390,3390,3390,0
20250408,181200,1003547098,3390,3390,3390,3390,0
20250408,181100,1003547098,3390,3390,3390,3390,0
20250408,181000,1003547098,3390,3390,3390,3390,0
20250408,180900,1003547098,3390,3390,3390,3390,0
20250408,180800,1003547098,3390,3390,3390,3390,0
20250408,180700,1003547098,3390,3390,3390,3390,0
20250408,180600,1003547098,3390,3390,3390,3390,0
20250408,180500,1003547098,3390,3390,3390,3390,0
20250408,180400,1003547098,3390,3390,3390,3390,0
20250408,180300,1003547098,3390,3390,3390,3390,0
20250408,180200,1003547098,3390,3390,3390,3390,17594
20250408,180100,1003547098,3390,3390,3390,3390,0
20250408,180000,1003547098,3390,3390,3390,3390,0
20250408,175900,1003547098,3390,3390,3390,3390,0
20250408,175800,1003547098,3390,3390,3390,3390,0
20250408,175700,1003547098,3390,3390,3390,3390,0
20250408,175600,1003547098,3390,3390,3390,3390,0
20250408,175500,1003547098,3390,3390,3390,3390,0
20250408,175400,1003547098,3390,3390,3390,3390,0
20250408,175300,1003547098,3390,3390,3390,3390,0
20250408,175200,1003547098,3390,3390,3390,3390,0
20250408,175100,1003547098,3390,3390,3390,3390,0
20250408,175000,1003547098,3390,3390,3390,3390,0
20250408,174900,1003547098,3390,3390,3390,3390,0
20250408,174800,1003547098,3390,3390,3390,3390,0
20250408,174700,1003547098,3390,3390,3390,3390,0
20250408,174600,1003547098,3390,3390,3390,3390,0
20250408,174500,1003547098,3390,3390,3390,3390,0
20250408,174400,1003547098,3390,3390,3390,3390,0
20250408,174300,1003547098,3390,3390,3390,3390,0
20250408,174200,1003547098,3390,3390,3390,3390,0
20250408,174100,1003547098,3390,3390,3390,3390,0
20250408,174000,1003547098,3390,3390,3390,3390,0
20250408,173900,1003547098,3390,3390,3390,3390,0
20250408,173800,1003547098,3390,3390,3390,3390,0
20250408,173700,1003547098,3390,3390,3390,3390,0
20250408,173600,1003547098,3390,3390,3390,3390,0
20250408,173500,1003547098,3390,3390,3390,3390,0
20250408,173400,1003547098,3390,3390,3390,3390,0
20250408,173300,1003547098,3390,3390,3390,3390,0
20250408,173200,1003547098,3390,3390,3390,3390,17594
20250408,173100,1003547098,3390,3390,3390,3390,0
20250408,173000,1003547098,3390,3390,3390,3390,0
20250408,172900,1003547098,3390,3390,3390,3390,0
20250408,172800,1003547098,3390,3390,3390,3390,0
20250408,172700,1003547098,3390,3390,3390,3390,0
20250408,172600,1003547098,3390,3390,3390,3390,0
20250408,172500,1003547098,3390,3390,3390,3390,0
20250408,172400,1003547098,3390,3390,3390,3390,0
20250408,172300,1003547098,3390,3390,3390,3390,0
20250408,172200,1003547098,3390,3390,3390,3390,0
20250408,172100,1003547098,3390,3390,3390,3390,0
20250408,172000,1003547098,3390,3390,3390,3390,0
20250408,171900,1003547098,3390,3390,3390,3390,0
20250408,171800,1003547098,3390,3390,3390,3390,0
20250408,171700,1003547098,3390,3390,3390,3390,0
20250408,171600,1003547098,3390,3390,3390,3390,0
20250408,171500,1003547098,3390,3390,3390,3390,0
20250408,171400,1003547098,3390,3390,3390,3390,0
20250408,171300,1003547098,3390,3390,3390,3390,0
20250408,171200,1003547098,3390,3390,3390,3390,0
20250408,171100,1003547098,3390,3390,3390,3390,0
20250408,171000,1003547098,3390,3390,3390,3390,0
20250408,170900,1003547098,3390,3390,3390,3390,0
20250408,170800,1003547098,3390,3390,3390,3390,0
20250408,170700,1003547098,3390,3390,3390,3390,0
20250408,170600,1003547098,3390,3390,3390,3390,0
20250408,170500,1003547098,3390,3390,3390,3390,0
20250408,170400,1003547098,3390,3390,3390,3390,0
20250408,170300,1003547098,3390,3390,3390,3390,0
20250408,170200,1003547098,3390,3390,3390,3390,17594
20250408,170100,1003547098,3390,3390,3390,3390,0
20250408,170000,1003547098,3390,3390,3390,3390,0
20250408,165900,1003547098,3390,3390,3390,3390,0
20250408,165800,1003547098,3390,3390,3390,3390,0
20250408,165700,1003547098,3390,3390,3390,3390,0
20250408,165600,1003547098,3390,3390,3390,3390,0
20250408,165500,1003547098,3390,3390,3390,3390,0
20250408,165400,1003547098,3390,3390,3390,3390,0
20250408,165300,1003547098,3390,3390,3390,3390,0
20250408,165200,1003547098,3390,3390,3390,3390,0
20250408,165100,1003547098,3390,3390,3390,3390,0
20250408,165000,1003547098,3390,3390,3390,3390,0
20250408,164900,1003547098,3390,3390,3390,3390,0
20250408,164800,1003547098,3390,3390,3390,3390,0
20250408,164700,1003547098,3390,3390,3390,3390,0
20250408,164600,1003547098,3390,3390,3390,3390,0
20250408,164500,1003547098,3390,3390,3390,3390,0
20250408,164400,1003547098,3390,3390,3390,3390,0
20250408,164300,1003547098,3390,3390,3390,3390,0
20250408,164200,1003547098,3390,3390,3390,3390,0
20250408,164100,1003547098,3390,3390,3390,3390,0
20250408,164000,1003547098,3390,3390,3390,3390,0
20250408,163900,1003547098,3390,3390,3390,3390,0
20250408,163800,1003547098,3390,3390,3390,3390,0
20250408,163700,1003547098,3390,3390,3390,3390,0
20250408,163600,1003547098,3390,3390,3390,3390,0
20250408,163500,1003547098,3390,3390,3390,3390,0
20250408,163400,1003547098,3390,3390,3390,3390,0
20250408,163300,1003547098,3390,3390,3390,3390,0
20250408,163200,1003547098,3390,3390,3390,3390,17594
20250408,163100,1003547098,3390,3390,3390,3390,0
20250408,163000,1003547098,3390,3390,3390,3390,0
20250408,162900,1003547098,3390,3390,3390,3390,0
20250408,162800,1003547098,3390,3390,3390,3390,0
20250408,162700,1003547098,3390,3390,3390,3390,0
20250408,162600,1003547098,3390,3390,3390,3390,0
20250408,162500,1003547098,3390,3390,3390,3390,0
20250408,162400,1003547098,3390,3390,3390,3390,0
20250408,162300,1003547098,3390,3390,3390,3390,0
20250408,162200,1003547098,3390,3390,3390,3390,0
20250408,162100,1003547098,3390,3390,3390,3390,0
20250408,162000,1003547098,3390,3390,3390,3390,0
20250408,161900,1003547098,3390,3390,3390,3390,0
20250408,161800,1003547098,3390,3390,3390,3390,0
20250408,161700,1003547098,3390,3390,3390,3390,0
20250408,161600,1003547098,3390,3390,3390,3390,0
20250408,161500,1003547098,3390,3390,3390,3390,0
20250408,161400,1003547098,3390,3390,3390,3390,0
20250408,161300,1003547098,3390,3390,3390,3390,0
20250408,161200,1003547098,3390,3390,3390,3390,0
20250408,161100,1003547098,3390,3390,3390,3390,0
20250408,161000,1003547098,3390,3390,3390,3390,0
20250408,160900,1003547098,3390,3390,3390,3390,0
20250408,160800,1003547098,3390,3390,3390,3390,0
20250408,160700,1003547098,3390,3390,3390,3390,0
20250408,160600,1003547098,3390,3390,3390,3390,0
20250408,160500,1003547098,3390,3390,3390,3390,0
20250408,160400,1003547098,3390,3390,3390,3390,0
20250408,160300,1003547098,3390,3390,3390,3390,0
20250408,160200,1003547098,3390,3390,3390,3390,17594
20250408,160100,1003547098,3390,3390,3390,3390,0
20250408,160000,1003547098,3390,3390,3390,3390,0
20250408,155900,1003547098,3390,3390,3390,3390,0
20250408,155800,1003547098,3390,3390,3390,3390,0
20250408,155700,1003547098,3390,3390,3390,3390,0
20250408,155600,1003547098,3390,3390,3390,3390,0
20250408,155500,1003547098,3390,3390,3390,3390,0
20250408,155400,1003547098,3390,3390,3390,3390,0
20250408,155300,1003547098,3390,3390,3390,3390,0
20250408,155200,1003547098,3390,3390,3390,3390,0
20250408,155100,1003547098,3390,3390,3390,3390,0
20250408,155000,1003547098,3390,3390,3390,3390,0
20250408,154900,1003547098,3390,3390,3390,3390,0
20250408,154800,1003547098,3390,3390,3390,3390,0
20250408,154700,1003547098,3390,3390,3390,3390,0
20250408,154600,1003547098,3390,3390,3390,3390,0
20250408,154500,1003547098,3390,3390,3390,3390,0
20250408,154400,1003547098,3390,3390,3390,3390,0
20250408,154300,1003547098,3390,3390,3390,3390,0
20250408,154200,1003547098,3390,3390,3390,3390,0
20250408,154100,1003547098,3390,3390,3390,3390,0
20250408,154000,1003547098,3390,3390,3390,3390,0
20250408,153900,1003547098,3390,3390,3390,3390,0
20250408,153800,1003547098,3390,3390,3390,3390,0
20250408,153700,1003547098,3390,3390,3390,3390,0
20250408,153600,1003547098,3390,3390,3390,3390,0
20250408,153500,1003547098,3390,3390,3390,3390,0
20250408,153400,1003547098,3390,3390,3390,3390,0
20250408,153300,1003547098,3390,3390,3390,3390,0
20250408,153200,1003547098,3390,3390,3390,3390,17594
20250408,153100,1003547098,3390,3390,3390,3390,0
20250408,153000,1003547098,3390,3390,3390,3390,17594
20250408,152900,943903438,3390,3390,3390,3390,0
20250408,152800,943903438,3390,3390,3390,3390,0
20250408,152700,943903438,3390,3390,3390,3390,0
20250408,152600,943903438,3390,3390,3390,3390,0
20250408,152500,943903438,3390,3390,3390,3390,0
20250408,152400,943903438,3390,3390,3390,3390,0
20250408,152300,943903438,3390,3390,3390,3390,0
20250408,152200,943903438,3390,3390,3390,3390,0
20250408,152100,943903438,3390,3390,3390,3390,0
20250408,152000,943903438,3390,3390,3390,3390,0
20250408,151900,943903438,3390,3370,3390,3315,12448
20250408,151800,901858988,3335,3335,3335,3335,30
20250408,151700,901758938,3390,3280,3395,3280,16776
20250408,151600,845548738,3280,3295,3295,3275,644
20250408,151500,843436908,3290,3325,3325,3280,2057
20250408,151400,836667133,3320,3315,3350,3305,1723
20250408,151300,830963263,3325,3315,3370,3315,609
20250408,151200,828926883,3375,3320,3375,3320,360
20250408,151100,827730703,3380,3375,3385,3365,360
20250408,151000,826516463,3380,3385,3385,3375,318
20250408,150900,825441358,3390,3380,3390,3370,1089
20250408,150800,821757193,3380,3400,3400,3305,3025
20250408,150700,811509528,3395,3350,3395,3350,6539
20250408,150600,789389478,3370,3310,3370,3245,4283
20250408,150500,775274168,3375,3260,3375,3260,20656
20250408,150400,706216473,3265,3265,3265,3265,222
20250408,150300,705491643,3265,3265,3265,3265,387
20250408,150200,704228088,3260,3260,3260,3260,100
20250408,150100,703902088,3260,3265,3285,3250,2529
20250408,150000,695647663,3250,3250,3250,3250,0
20250408,145900,695647663,3250,3255,3255,3250,32
20250408,145800,695543513,3250,3250,3250,3250,2
20250408,145700,695537013,3270,3270,3270,3270,0
20250408,145600,695537013,3270,3270,3270,3270,0
20250408,145500,695537013,3270,3270,3270,3270,0
20250408,145400,695537013,3270,3255,3270,3255,391
20250408,145300,694262538,3250,3250,3250,3250,127
20250408,145200,693849788,3235,3240,3240,3235,142
20250408,145100,693390188,3250,3250,3250,3250,0
20250408,145000,693390188,3250,3250,3250,3250,0
20250408,144900,693390188,3250,3250,3250,3250,0
20250408,144800,693390188,3250,3240,3250,3240,8
20250408,144700,693364248,3250,3245,3250,3245,209
20250408,144600,692686033,3250,3260,3260,3250,188
20250408,144500,692074408,3265,3260,3265,3260,9
20250408,144400,692045063,3260,3260,3260,3260,0
20250408,144300,692045063,3260,3265,3265,3260,31
20250408,144200,691943978,3265,3270,3270,3265,182
20250408,144100,691349638,3265,3265,3265,3260,287
20250408,144000,690412788,3265,3260,3265,3260,29
20250408,143900,690318208,3255,3255,3255,3255,0
20250408,143800,690318208,3255,3255,3255,3255,83
20250408,143700,690048043,3250,3240,3250,3240,202
20250408,143600,689392553,3245,3230,3245,3230,457
20250408,143500,687915488,3230,3230,3230,3230,0
20250408,143400,687915488,3230,3230,3230,3230,0
20250408,143300,687915488,3230,3230,3230,3230,0
20250408,143200,687915488,3230,3230,3230,3230,2
20250408,143100,687909028,3225,3225,3225,3225,0
20250408,143000,687909028,3225,3225,3225,3225,0
20250408,142900,687909028,3225,3225,3230,3220,1013
20250408,142800,684642218,3225,3225,3225,3225,0
20250408,142700,684642218,3225,3225,3225,3225,0
20250408,142600,684642218,3225,3225,3225,3225,267
20250408,142500,683781143,3225,3215,3225,3210,633
20250408,142400,681748688,3235,3235,3235,3235,0
20250408,142300,681748688,3235,3235,3235,3235,0
20250408,142200,681748688,3235,3235,3235,3235,0
20250408,142100,681748688,3235,3235,3235,3235,0
20250408,142000,681748688,3235,3235,3235,3235,0
20250408,141900,681748688,3235,3235,3235,3235,5
20250408,141800,681732513,3230,3240,3250,3225,834
20250408,141700,679031278,3225,3230,3230,3200,1133
20250408,141600,675380253,3245,3235,3245,3235,217
20250408,141500,674677473,3230,3210,3230,3210,613
20250408,141400,672706893,3235,3225,3235,3225,317
20250408,141300,671682983,3225,3205,3225,3205,87
20250408,141200,671402808,3200,3215,3215,3200,316
20250408,141100,670389308,3250,3250,3250,3250,0
20250408,141000,670389308,3250,3210,3250,3200,2538
20250408,140900,662208463,3210,3210,3210,3210,0
20250408,140800,662208463,3210,3210,3210,3210,0
20250408,140700,662208463,3210,3240,3240,3210,932
20250408,140600,659216348,3235,3235,3235,3235,0
20250408,140500,659216348,3235,3235,3235,3230,591
20250408,140400,657304798,3210,3255,3255,3210,1433
20250408,140300,652696288,3255,3250,3255,3250,300
20250408,140200,651721218,3215,3250,3260,3215,1410
20250408,140100,647167688,3250,3255,3255,3250,533
20250408,140000,645433568,3290,3255,3290,3255,300
20250408,135900,644451773,3255,3255,3255,3255,39
20250408,135800,644324828,3260,3265,3280,3260,128
20250408,135700,643907473,3265,3275,3275,3265,288
20250408,135600,642965273,3290,3290,3290,3290,0
20250408,135500,642965273,3290,3290,3290,3275,3
20250408,135400,642955418,3275,3275,3275,3275,0
20250408,135300,642955418,3275,3275,3275,3275,3
20250408,135200,642945593,3290,3275,3290,3275,251
20250408,135100,642121013,3275,3275,3275,3275,0
20250408,135000,642121013,3275,3275,3275,3275,0
20250408,134900,642121013,3275,3280,3280,3275,106
20250408,134800,641773788,3290,3290,3290,3290,0
20250408,134700,641773788,3290,3290,3290,3290,0
20250408,134600,641773788,3290,3290,3290,3290,0
20250408,134500,641773788,3290,3290,3290,3290,0
20250408,134400,641773788,3290,3290,3290,3290,1
20250408,134300,641770498,3290,3290,3290,3290,0
20250408,134200,641770498,3290,3290,3290,3290,0
20250408,134100,641770498,3290,3290,3290,3290,0
20250408,134000,641770498,3290,3275,3290,3275,101
20250408,133900,641439708,3270,3255,3270,3255,3045
20250408,133800,631513988,3260,3255,3260,3250,914
20250408,133700,628543463,3255,3255,3255,3255,919
20250408,133600,625552118,3255,3245,3255,3245,88
20250408,133500,625266123,3295,3295,3295,3295,0
20250408,133400,625266123,3295,3295,3295,3295,0
20250408,133300,625266123,3295,3260,3295,3260,1001
20250408,133200,621980783,3235,3235,3235,3235,0
20250408,133100,621980783,3235,3245,3245,3235,1046
20250408,133000,618592023,3250,3255,3255,3250,668
20250408,132900,616420813,3275,3275,3275,3275,0
20250408,132800,616420813,3275,3275,3275,3275,0
20250408,132700,616420813,3275,3275,3275,3275,0
20250408,132600,616420813,3275,3275,3275,3275,0
20250408,132500,616420813,3275,3275,3275,3275,0
20250408,132400,616420813,3275,3275,3275,3275,0
20250408,132300,616420813,3275,3275,3275,3275,0
20250408,132200,616420813,3275,3270,3280,3270,210
20250408,132100,615732938,3275,3275,3275,3275,0
20250408,132000,615732938,3275,3275,3275,3275,0
20250408,131900,615732938,3275,3275,3275,3275,28
20250408,131800,615641238,3275,3275,3275,3275,0
20250408,131700,615641238,3275,3275,3275,3275,0
20250408,131600,615641238,3275,3275,3275,3275,0
20250408,131500,615641238,3275,3275,3275,3275,6
20250408,131400,615621588,3270,3270,3270,3270,65
20250408,131300,615409038,3265,3255,3265,3250,176
20250408,131200,614836593,3255,3255,3255,3255,0
20250408,131100,614836593,3255,3255,3255,3255,0
20250408,131000,614836593,3255,3255,3255,3255,1
20250408,130900,614833338,3250,3250,3250,3250,0
20250408,130800,614833338,3250,3275,3275,3250,503
20250408,130700,613187313,3300,3300,3300,3300,0
20250408,130600,613187313,3300,3300,3300,3300,0
20250408,130500,613187313,3300,3300,3300,3300,0
20250408,130400,613187313,3300,3295,3300,3295,18
20250408,130300,613127918,3320,3320,3320,3320,0
20250408,130200,613127918,3320,3320,3320,3320,10
20250408,130100,613094718,3310,3300,3360,3300,3194
20250408,130000,602419588,3300,3290,3300,3280,1644
20250408,125900,597016018,3295,3295,3295,3295,300
20250408,125800,596027518,3295,3295,3295,3295,643
20250408,125700,593908833,3295,3295,3295,3290,37
20250408,125600,593786923,3295,3295,3295,3295,0
20250408,125500,593786923,3295,3295,3295,3295,0
20250408,125400,593786923,3295,3280,3295,3280,670
20250408,125300,591583123,3270,3280,3280,3265,140
20250408,125200,591125368,3290,3280,3290,3280,62
20250408,125100,590921918,3270,3270,3270,3270,150
20250408,125000,590431418,3270,3260,3270,3260,1235
20250408,124900,586400493,3265,3262,3265,3255,389
20250408,124800,585132001,3280,3280,3280,3280,0
20250408,124700,585132001,3280,3280,3280,3280,23
20250408,124600,585056561,3287,3287,3287,3287,105
20250408,124500,584711426,3295,3295,3295,3295,0
20250408,124400,584711426,3295,3295,3295,3295,0
20250408,124300,584711426,3295,3295,3295,3295,0
20250408,124200,584711426,3295,3270,3295,3270,232
20250408,124100,583947011,3265,3320,3320,3205,1958
20250408,124000,577517131,3345,3340,3345,3340,198
20250408,123900,576855296,3340,3340,3345,3340,148
20250408,123800,576360796,3350,3350,3350,3350,0
20250408,123700,576360796,3350,3350,3350,3350,0
20250408,123600,576360796,3350,3350,3350,3350,0
20250408,123500,576360796,3350,3350,3350,3350,0
20250408,123400,576360796,3350,3350,3350,3350,0
20250408,123300,576360796,3350,3350,3350,3350,0
20250408,123200,576360796,3350,3350,3350,3350,0
20250408,123100,576360796,3350,3330,3350,3330,416
20250408,123000,574972436,3330,3340,3340,3320,179
20250408,122900,574377340,3350,3315,3350,3300,1820
20250408,122800,568339510,3315,3315,3315,3315,0
20250408,122700,568339510,3315,3315,3315,3315,1076
20250408,122600,564772570,3310,3310,3310,3310,111
20250408,122500,564405160,3310,3305,3310,3300,287
20250408,122400,563456520,3320,3315,3320,3315,113
20250408,122300,563081645,3305,3305,3305,3305,248
20250408,122200,562262005,3320,3320,3320,3320,0
20250408,122100,562262005,3320,3320,3320,3320,0
20250408,122000,562262005,3320,3330,3330,3320,213
20250408,121900,561553505,3380,3380,3380,3380,0
20250408,121800,561553505,3380,3380,3380,3380,0
20250408,121700,561553505,3380,3330,3380,3325,1283
20250408,121600,557249005,3330,3330,3330,3330,200
20250408,121500,556583005,3330,3330,3330,3325,26
20250408,121400,556496545,3325,3325,3325,3320,342
20250408,121300,555359515,3320,3305,3320,3305,759
20250408,121200,552848275,3300,3300,3300,3300,0
20250408,121100,552848275,3300,3300,3300,3300,89
20250408,121000,552554575,3300,3300,3300,3300,181
20250408,120900,551957275,3300,3315,3315,3300,141
20250408,120800,551491360,3320,3320,3320,3320,0
20250408,120700,551491360,3320,3320,3320,3320,0
20250408,120600,551491360,3320,3325,3325,3320,1679
20250408,120500,545916780,3330,3345,3345,3330,1835
20250408,120400,539797175,3350,3350,3350,3350,0
20250408,120300,539797175,3350,3350,3350,3350,60
20250408,120200,539596175,3355,3355,3355,3355,22
20250408,120100,539522365,3390,3390,3390,3390,1
20250408,120000,539518975,3400,3380,3400,3350,4610
20250408,115900,523897335,3352,3320,3385,3320,1476
20250408,115800,518961985,3320,3320,3320,3320,15
20250408,115700,518912185,3320,3320,3320,3320,3
20250408,115600,518902225,3320,3315,3320,3315,1432
20250408,115500,514149660,3310,3270,3310,3270,1002
20250408,115400,510855585,3270,3270,3270,3270,20
20250408,115300,510790185,3290,3330,3330,3290,2699
20250408,115200,501848355,3330,3335,3335,3330,903
20250408,115100,498838850,3355,3360,3385,3325,1608
20250408,115000,493464810,3390,3390,3395,3365,381
20250408,114900,492176120,3395,3365,3395,3360,1950
20250408,114800,485581840,3365,3390,3395,3365,245
20250408,114700,484755230,3395,3395,3395,3395,32
20250408,114600,484646590,3395,3395,3405,3370,1095
20250408,114500,480932305,3410,3390,3410,3390,357
20250408,114400,479718550,3385,3380,3415,3375,5057
20250408,114300,462534590,3375,3390,3390,3355,3216
20250408,114200,451721835,3355,3345,3425,3345,11250
20250408,114100,413606525,3345,3380,3395,3335,2093
20250408,114000,406597600,3395,3370,3405,3360,6271
20250408,113900,385297700,3395,3340,3405,3340,7687
20250408,113800,359348735,3340,3350,3350,3330,2085
20250408,113700,352378240,3340,3325,3350,3310,1556
20250408,113600,347193790,3305,3335,3380,3265,7079
20250408,113500,323616645,3335,3265,3335,3235,12615
20250408,113400,281988415,3275,3215,3275,3215,1450
20250408,113300,277277490,3195,3200,3220,3195,1262
20250408,113200,273239055,3200,3185,3200,3185,1884
20250408,113100,267223235,3190,3190,3190,3190,0
20250408,113000,267223235,3190,3190,3190,3190,0
20250408,112900,267223235,3190,3190,3190,3190,2
20250408,112800,267216855,3185,3185,3185,3185,0
20250408,112700,267216855,3185,3190,3190,3185,144
20250408,112600,266758195,3190,3190,3190,3190,1200
20250408,112500,262930195,3192,3192,3192,3192,0
20250408,112400,262930195,3192,3192,3192,3192,2
20250408,112300,262923811,3190,3190,3190,3190,0
20250408,112200,262923811,3190,3190,3190,3190,2
20250408,112100,262917431,3195,3190,3195,3190,7
20250408,112000,262895086,3190,3190,3190,3190,50
20250408,111900,262735586,3195,3195,3195,3195,1
20250408,111800,262732391,3185,3185,3185,3185,2
20250408,111700,262726021,3200,3200,3200,3200,0
20250408,111600,262726021,3200,3200,3200,3200,0
20250408,111500,262726021,3200,3195,3200,3195,400
20250408,111400,261446526,3195,3195,3195,3195,0
20250408,111300,261446526,3195,3195,3195,3195,1
20250408,111200,261443331,3195,3195,3195,3195,0
20250408,111100,261443331,3195,3195,3195,3195,142
20250408,111000,260989641,3200,3200,3200,3200,1
20250408,110900,260986441,3200,3190,3200,3190,187
20250408,110800,260388526,3190,3190,3190,3190,2397
20250408,110700,252742096,3190,3190,3190,3190,0
20250408,110600,252742096,3190,3190,3190,3190,0
20250408,110500,252742096,3190,3190,3190,3190,0
20250408,110400,252742096,3190,3190,3190,3190,187
20250408,110300,252145566,3200,3195,3200,3195,174
20250408,110200,251589466,3195,3190,3200,3145,6399
20250408,110100,231191571,3190,3180,3190,3160,1032
20250408,110000,227909471,3170,3180,3180,3170,1281
20250408,105900,223842426,3195,3225,3225,3185,6173
20250408,105800,204084816,3200,3200,3215,3200,2782
20250408,105700,195177241,3195,3175,3195,3175,3638
20250408,105600,183592891,3175,3170,3175,3170,427
20250408,105500,182237966,3175,3155,3175,3155,1202
20250408,105400,178426321,3175,3160,3175,3160,3122
20250408,105300,168534106,3160,3155,3160,3155,629
20250408,105200,166548866,3155,3150,3155,3150,616
20250408,105100,164608346,3150,3150,3155,3150,516
20250408,105000,162982576,3150,3145,3150,3125,715
20250408,104900,160730961,3150,3140,3150,3135,996
20250408,104800,157600956,3135,3125,3135,3120,850
20250408,104700,154943486,3120,3120,3120,3120,160
20250408,104600,154444286,3125,3125,3125,3120,620
20250408,104500,152508786,3125,3105,3125,3105,595
20250408,104400,150653696,3105,3105,3105,3105,0
20250408,104300,150653696,3105,3100,3105,3100,4
20250408,104200,150641286,3095,3095,3095,3095,0
20250408,104100,150641286,3095,3095,3095,3095,1
20250408,104000,150638191,3100,3100,3100,3100,46
20250408,103900,150495591,3100,3085,3100,3085,518
20250408,103800,148894826,3085,3070,3085,3070,1777
20250408,103700,143433701,3070,3065,3070,3065,350
20250408,103600,142360776,3065,3065,3065,3065,51
20250408,103500,142204461,3065,3065,3065,3065,0
20250408,103400,142204461,3065,3065,3065,3065,0
20250408,103300,142204461,3065,3065,3065,3065,5
20250408,103200,142189136,3070,3070,3070,3070,0
20250408,103100,142189136,3070,3070,3070,3070,0
20250408,103000,142189136,3070,3065,3070,3065,32
20250408,102900,142090931,3065,3065,3065,3065,1
20250408,102800,142087866,3065,3065,3065,3065,14
20250408,102700,142044956,3060,3060,3060,3060,0
20250408,102600,142044956,3060,3060,3060,3060,0
20250408,102500,142044956,3060,3060,3060,3060,0
20250408,102400,142044956,3060,3060,3060,3060,50
20250408,102300,141891956,3060,3060,3060,3060,0
20250408,102200,141891956,3060,3060,3060,3060,0
20250408,102100,141891956,3060,3060,3060,3060,0
20250408,102000,141891956,3060,3055,3060,3055,327
20250408,101900,140892966,3055,3055,3055,3055,0
20250408,101800,140892966,3055,3055,3055,3055,1
20250408,101700,140889911,3055,3060,3060,3055,855
20250408,101600,138277131,3065,3070,3070,3065,67
20250408,101500,138071686,3060,3055,3100,3055,2021
20250408,101400,131854871,3055,3055,3055,3055,0
20250408,101300,131854871,3055,3055,3055,3055,0
20250408,101200,131854871,3055,3055,3055,3055,0
20250408,101100,131854871,3055,3055,3055,3055,0
20250408,101000,131854871,3055,3055,3055,3055,0
20250408,100900,131854871,3055,3050,3055,3050,1538
20250408,100800,127163811,3050,3040,3050,3040,751
20250408,100700,124880401,3040,3045,3050,3040,755
20250408,100600,122582206,3045,3045,3045,3045,0
20250408,100500,122582206,3045,3045,3045,3045,0
20250408,100400,122582206,3045,3025,3045,3020,601
20250408,100300,120763211,3035,3050,3050,3030,2303
20250408,100200,113765931,3055,3050,3060,3050,1845
20250408,100100,108134111,3065,3065,3065,3065,150
20250408,100000,107674361,3065,3065,3065,3065,0
20250408,095900,107674361,3065,3065,3065,3050,1790
20250408,095800,102206561,3060,3080,3080,3060,3836
20250408,095700,90439061,3085,3095,3095,3085,619
20250408,095600,88526861,3110,3115,3115,3095,2012
20250408,095500,82299541,3095,3095,3095,3095,5
20250408,095400,82284066,3115,3115,3115,3115,0
20250408,095300,82284066,3115,3110,3115,3110,5
20250408,095200,82268501,3115,3115,3115,3115,103
20250408,095100,81947656,3115,3115,3115,3115,0
20250408,095000,81947656,3115,3115,3115,3115,230
20250408,094900,81231206,3120,3120,3120,3120,0
20250408,094800,81231206,3120,3120,3120,3120,0
20250408,094700,81231206,3120,3120,3120,3120,0
20250408,094600,81231206,3120,3120,3120,3120,0
20250408,094500,81231206,3120,3120,3120,3120,0
20250408,094400,81231206,3120,3120,3120,3120,0
20250408,094300,81231206,3120,3115,3120,3115,377
20250408,094200,80055661,3120,3100,3120,3100,806
20250408,094100,77547871,3095,3095,3100,3095,547
20250408,094000,75854436,3095,3085,3095,3085,602
20250408,093900,73993106,3085,3085,3085,3085,50
20250408,093800,73838856,3080,3082,3082,3080,229
20250408,093700,73133136,3080,3080,3080,3080,1253
20250408,093600,69273896,3085,3085,3085,3085,561
20250408,093500,67543211,3090,3100,3110,3090,1875
20250408,093400,61734376,3105,3115,3115,3105,91
20250408,093300,61450921,3115,3125,3125,3105,154
20250408,093200,60970731,3125,3120,3125,3120,884
20250408,093100,58212626,3110,3130,3135,3110,3500
20250408,093000,47306521,3130,3130,3130,3130,0
20250408,092900,47306521,3130,3130,3130,3130,0
20250408,092800,47306521,3130,3130,3130,3130,0
20250408,092700,47306521,3130,3130,3130,3130,0
20250408,092600,47306521,3130,3140,3140,3130,196
20250408,092500,46692631,3170,3150,3170,3145,1085
20250408,092400,43272561,3170,3140,3170,3140,3000
20250408,092300,33791991,3120,3130,3165,3120,2672
20250408,092200,25398341,3130,3115,3130,3110,1128
20250408,092100,21886346,3140,3140,3140,3140,2
20250408,092000,21880066,3125,3125,3125,3125,0
20250408,091900,21880066,3125,3110,3125,3110,1254
20250408,091800,17973086,3115,3115,3115,3115,0
20250408,091700,17973086,3115,3135,3135,3115,1111
20250408,091600,14506901,3130,3130,3130,3130,293
20250408,091500,13589811,3130,3130,3130,3130,0
20250408,091400,13589811,3130,3130,3130,3130,0
20250408,091300,13589811,3130,3125,3130,3125,2
20250408,091200,13583556,3125,3125,3125,3125,0
20250408,091100,13583556,3125,3125,3125,3125,0
20250408,091000,13583556,3125,3120,3125,3120,176
20250408,090900,13034421,3120,3115,3120,3115,104
20250408,090800,12710411,3115,3105,3115,3105,753
20250408,090700,10372326,3115,3115,3115,3115,0
20250408,090600,10372326,3115,3130,3140,3115,921
20250408,090500,7496761,3140,3130,3140,3130,1428
20250408,090400,3019286,3125,3125,3125,3125,200
20250408,090300,2394286,3100,3115,3115,3100,238
20250408,090200,1655175,3130,3130,3130,3130,101
20250408,090100,1339045,3130,3080,3130,3080,77
20250408,090000,1100500,3130,3150,3150,3130,350
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193200 1003547098 3390 3390 3390 3390 17594
3 20250408 193100 1003547098 3390 3390 3390 3390 0
4 20250408 193000 1003547098 3390 3390 3390 3390 0
5 20250408 192900 1003547098 3390 3390 3390 3390 0
6 20250408 192800 1003547098 3390 3390 3390 3390 0
7 20250408 192700 1003547098 3390 3390 3390 3390 0
8 20250408 192600 1003547098 3390 3390 3390 3390 0
9 20250408 192500 1003547098 3390 3390 3390 3390 0
10 20250408 192400 1003547098 3390 3390 3390 3390 0
11 20250408 192300 1003547098 3390 3390 3390 3390 0
12 20250408 192200 1003547098 3390 3390 3390 3390 0
13 20250408 192100 1003547098 3390 3390 3390 3390 0
14 20250408 192000 1003547098 3390 3390 3390 3390 0
15 20250408 191900 1003547098 3390 3390 3390 3390 0
16 20250408 191800 1003547098 3390 3390 3390 3390 0
17 20250408 191700 1003547098 3390 3390 3390 3390 0
18 20250408 191600 1003547098 3390 3390 3390 3390 0
19 20250408 191500 1003547098 3390 3390 3390 3390 0
20 20250408 191400 1003547098 3390 3390 3390 3390 0
21 20250408 191300 1003547098 3390 3390 3390 3390 0
22 20250408 191200 1003547098 3390 3390 3390 3390 0
23 20250408 191100 1003547098 3390 3390 3390 3390 0
24 20250408 191000 1003547098 3390 3390 3390 3390 0
25 20250408 190900 1003547098 3390 3390 3390 3390 0
26 20250408 190800 1003547098 3390 3390 3390 3390 0
27 20250408 190700 1003547098 3390 3390 3390 3390 0
28 20250408 190600 1003547098 3390 3390 3390 3390 0
29 20250408 190500 1003547098 3390 3390 3390 3390 0
30 20250408 190400 1003547098 3390 3390 3390 3390 0
31 20250408 190300 1003547098 3390 3390 3390 3390 0
32 20250408 190200 1003547098 3390 3390 3390 3390 17594
33 20250408 190100 1003547098 3390 3390 3390 3390 0
34 20250408 190000 1003547098 3390 3390 3390 3390 0
35 20250408 185900 1003547098 3390 3390 3390 3390 0
36 20250408 185800 1003547098 3390 3390 3390 3390 0
37 20250408 185700 1003547098 3390 3390 3390 3390 0
38 20250408 185600 1003547098 3390 3390 3390 3390 0
39 20250408 185500 1003547098 3390 3390 3390 3390 0
40 20250408 185400 1003547098 3390 3390 3390 3390 0
41 20250408 185300 1003547098 3390 3390 3390 3390 0
42 20250408 185200 1003547098 3390 3390 3390 3390 0
43 20250408 185100 1003547098 3390 3390 3390 3390 0
44 20250408 185000 1003547098 3390 3390 3390 3390 0
45 20250408 184900 1003547098 3390 3390 3390 3390 0
46 20250408 184800 1003547098 3390 3390 3390 3390 0
47 20250408 184700 1003547098 3390 3390 3390 3390 0
48 20250408 184600 1003547098 3390 3390 3390 3390 0
49 20250408 184500 1003547098 3390 3390 3390 3390 0
50 20250408 184400 1003547098 3390 3390 3390 3390 0
51 20250408 184300 1003547098 3390 3390 3390 3390 0
52 20250408 184200 1003547098 3390 3390 3390 3390 0
53 20250408 184100 1003547098 3390 3390 3390 3390 0
54 20250408 184000 1003547098 3390 3390 3390 3390 0
55 20250408 183900 1003547098 3390 3390 3390 3390 0
56 20250408 183800 1003547098 3390 3390 3390 3390 0
57 20250408 183700 1003547098 3390 3390 3390 3390 0
58 20250408 183600 1003547098 3390 3390 3390 3390 0
59 20250408 183500 1003547098 3390 3390 3390 3390 0
60 20250408 183400 1003547098 3390 3390 3390 3390 0
61 20250408 183300 1003547098 3390 3390 3390 3390 0
62 20250408 183200 1003547098 3390 3390 3390 3390 17594
63 20250408 183100 1003547098 3390 3390 3390 3390 0
64 20250408 183000 1003547098 3390 3390 3390 3390 0
65 20250408 182900 1003547098 3390 3390 3390 3390 0
66 20250408 182800 1003547098 3390 3390 3390 3390 0
67 20250408 182700 1003547098 3390 3390 3390 3390 0
68 20250408 182600 1003547098 3390 3390 3390 3390 0
69 20250408 182500 1003547098 3390 3390 3390 3390 0
70 20250408 182400 1003547098 3390 3390 3390 3390 0
71 20250408 182300 1003547098 3390 3390 3390 3390 0
72 20250408 182200 1003547098 3390 3390 3390 3390 0
73 20250408 182100 1003547098 3390 3390 3390 3390 0
74 20250408 182000 1003547098 3390 3390 3390 3390 0
75 20250408 181900 1003547098 3390 3390 3390 3390 0
76 20250408 181800 1003547098 3390 3390 3390 3390 0
77 20250408 181700 1003547098 3390 3390 3390 3390 0
78 20250408 181600 1003547098 3390 3390 3390 3390 0
79 20250408 181500 1003547098 3390 3390 3390 3390 0
80 20250408 181400 1003547098 3390 3390 3390 3390 0
81 20250408 181300 1003547098 3390 3390 3390 3390 0
82 20250408 181200 1003547098 3390 3390 3390 3390 0
83 20250408 181100 1003547098 3390 3390 3390 3390 0
84 20250408 181000 1003547098 3390 3390 3390 3390 0
85 20250408 180900 1003547098 3390 3390 3390 3390 0
86 20250408 180800 1003547098 3390 3390 3390 3390 0
87 20250408 180700 1003547098 3390 3390 3390 3390 0
88 20250408 180600 1003547098 3390 3390 3390 3390 0
89 20250408 180500 1003547098 3390 3390 3390 3390 0
90 20250408 180400 1003547098 3390 3390 3390 3390 0
91 20250408 180300 1003547098 3390 3390 3390 3390 0
92 20250408 180200 1003547098 3390 3390 3390 3390 17594
93 20250408 180100 1003547098 3390 3390 3390 3390 0
94 20250408 180000 1003547098 3390 3390 3390 3390 0
95 20250408 175900 1003547098 3390 3390 3390 3390 0
96 20250408 175800 1003547098 3390 3390 3390 3390 0
97 20250408 175700 1003547098 3390 3390 3390 3390 0
98 20250408 175600 1003547098 3390 3390 3390 3390 0
99 20250408 175500 1003547098 3390 3390 3390 3390 0
100 20250408 175400 1003547098 3390 3390 3390 3390 0
101 20250408 175300 1003547098 3390 3390 3390 3390 0
102 20250408 175200 1003547098 3390 3390 3390 3390 0
103 20250408 175100 1003547098 3390 3390 3390 3390 0
104 20250408 175000 1003547098 3390 3390 3390 3390 0
105 20250408 174900 1003547098 3390 3390 3390 3390 0
106 20250408 174800 1003547098 3390 3390 3390 3390 0
107 20250408 174700 1003547098 3390 3390 3390 3390 0
108 20250408 174600 1003547098 3390 3390 3390 3390 0
109 20250408 174500 1003547098 3390 3390 3390 3390 0
110 20250408 174400 1003547098 3390 3390 3390 3390 0
111 20250408 174300 1003547098 3390 3390 3390 3390 0
112 20250408 174200 1003547098 3390 3390 3390 3390 0
113 20250408 174100 1003547098 3390 3390 3390 3390 0
114 20250408 174000 1003547098 3390 3390 3390 3390 0
115 20250408 173900 1003547098 3390 3390 3390 3390 0
116 20250408 173800 1003547098 3390 3390 3390 3390 0
117 20250408 173700 1003547098 3390 3390 3390 3390 0
118 20250408 173600 1003547098 3390 3390 3390 3390 0
119 20250408 173500 1003547098 3390 3390 3390 3390 0
120 20250408 173400 1003547098 3390 3390 3390 3390 0
121 20250408 173300 1003547098 3390 3390 3390 3390 0
122 20250408 173200 1003547098 3390 3390 3390 3390 17594
123 20250408 173100 1003547098 3390 3390 3390 3390 0
124 20250408 173000 1003547098 3390 3390 3390 3390 0
125 20250408 172900 1003547098 3390 3390 3390 3390 0
126 20250408 172800 1003547098 3390 3390 3390 3390 0
127 20250408 172700 1003547098 3390 3390 3390 3390 0
128 20250408 172600 1003547098 3390 3390 3390 3390 0
129 20250408 172500 1003547098 3390 3390 3390 3390 0
130 20250408 172400 1003547098 3390 3390 3390 3390 0
131 20250408 172300 1003547098 3390 3390 3390 3390 0
132 20250408 172200 1003547098 3390 3390 3390 3390 0
133 20250408 172100 1003547098 3390 3390 3390 3390 0
134 20250408 172000 1003547098 3390 3390 3390 3390 0
135 20250408 171900 1003547098 3390 3390 3390 3390 0
136 20250408 171800 1003547098 3390 3390 3390 3390 0
137 20250408 171700 1003547098 3390 3390 3390 3390 0
138 20250408 171600 1003547098 3390 3390 3390 3390 0
139 20250408 171500 1003547098 3390 3390 3390 3390 0
140 20250408 171400 1003547098 3390 3390 3390 3390 0
141 20250408 171300 1003547098 3390 3390 3390 3390 0
142 20250408 171200 1003547098 3390 3390 3390 3390 0
143 20250408 171100 1003547098 3390 3390 3390 3390 0
144 20250408 171000 1003547098 3390 3390 3390 3390 0
145 20250408 170900 1003547098 3390 3390 3390 3390 0
146 20250408 170800 1003547098 3390 3390 3390 3390 0
147 20250408 170700 1003547098 3390 3390 3390 3390 0
148 20250408 170600 1003547098 3390 3390 3390 3390 0
149 20250408 170500 1003547098 3390 3390 3390 3390 0
150 20250408 170400 1003547098 3390 3390 3390 3390 0
151 20250408 170300 1003547098 3390 3390 3390 3390 0
152 20250408 170200 1003547098 3390 3390 3390 3390 17594
153 20250408 170100 1003547098 3390 3390 3390 3390 0
154 20250408 170000 1003547098 3390 3390 3390 3390 0
155 20250408 165900 1003547098 3390 3390 3390 3390 0
156 20250408 165800 1003547098 3390 3390 3390 3390 0
157 20250408 165700 1003547098 3390 3390 3390 3390 0
158 20250408 165600 1003547098 3390 3390 3390 3390 0
159 20250408 165500 1003547098 3390 3390 3390 3390 0
160 20250408 165400 1003547098 3390 3390 3390 3390 0
161 20250408 165300 1003547098 3390 3390 3390 3390 0
162 20250408 165200 1003547098 3390 3390 3390 3390 0
163 20250408 165100 1003547098 3390 3390 3390 3390 0
164 20250408 165000 1003547098 3390 3390 3390 3390 0
165 20250408 164900 1003547098 3390 3390 3390 3390 0
166 20250408 164800 1003547098 3390 3390 3390 3390 0
167 20250408 164700 1003547098 3390 3390 3390 3390 0
168 20250408 164600 1003547098 3390 3390 3390 3390 0
169 20250408 164500 1003547098 3390 3390 3390 3390 0
170 20250408 164400 1003547098 3390 3390 3390 3390 0
171 20250408 164300 1003547098 3390 3390 3390 3390 0
172 20250408 164200 1003547098 3390 3390 3390 3390 0
173 20250408 164100 1003547098 3390 3390 3390 3390 0
174 20250408 164000 1003547098 3390 3390 3390 3390 0
175 20250408 163900 1003547098 3390 3390 3390 3390 0
176 20250408 163800 1003547098 3390 3390 3390 3390 0
177 20250408 163700 1003547098 3390 3390 3390 3390 0
178 20250408 163600 1003547098 3390 3390 3390 3390 0
179 20250408 163500 1003547098 3390 3390 3390 3390 0
180 20250408 163400 1003547098 3390 3390 3390 3390 0
181 20250408 163300 1003547098 3390 3390 3390 3390 0
182 20250408 163200 1003547098 3390 3390 3390 3390 17594
183 20250408 163100 1003547098 3390 3390 3390 3390 0
184 20250408 163000 1003547098 3390 3390 3390 3390 0
185 20250408 162900 1003547098 3390 3390 3390 3390 0
186 20250408 162800 1003547098 3390 3390 3390 3390 0
187 20250408 162700 1003547098 3390 3390 3390 3390 0
188 20250408 162600 1003547098 3390 3390 3390 3390 0
189 20250408 162500 1003547098 3390 3390 3390 3390 0
190 20250408 162400 1003547098 3390 3390 3390 3390 0
191 20250408 162300 1003547098 3390 3390 3390 3390 0
192 20250408 162200 1003547098 3390 3390 3390 3390 0
193 20250408 162100 1003547098 3390 3390 3390 3390 0
194 20250408 162000 1003547098 3390 3390 3390 3390 0
195 20250408 161900 1003547098 3390 3390 3390 3390 0
196 20250408 161800 1003547098 3390 3390 3390 3390 0
197 20250408 161700 1003547098 3390 3390 3390 3390 0
198 20250408 161600 1003547098 3390 3390 3390 3390 0
199 20250408 161500 1003547098 3390 3390 3390 3390 0
200 20250408 161400 1003547098 3390 3390 3390 3390 0
201 20250408 161300 1003547098 3390 3390 3390 3390 0
202 20250408 161200 1003547098 3390 3390 3390 3390 0
203 20250408 161100 1003547098 3390 3390 3390 3390 0
204 20250408 161000 1003547098 3390 3390 3390 3390 0
205 20250408 160900 1003547098 3390 3390 3390 3390 0
206 20250408 160800 1003547098 3390 3390 3390 3390 0
207 20250408 160700 1003547098 3390 3390 3390 3390 0
208 20250408 160600 1003547098 3390 3390 3390 3390 0
209 20250408 160500 1003547098 3390 3390 3390 3390 0
210 20250408 160400 1003547098 3390 3390 3390 3390 0
211 20250408 160300 1003547098 3390 3390 3390 3390 0
212 20250408 160200 1003547098 3390 3390 3390 3390 17594
213 20250408 160100 1003547098 3390 3390 3390 3390 0
214 20250408 160000 1003547098 3390 3390 3390 3390 0
215 20250408 155900 1003547098 3390 3390 3390 3390 0
216 20250408 155800 1003547098 3390 3390 3390 3390 0
217 20250408 155700 1003547098 3390 3390 3390 3390 0
218 20250408 155600 1003547098 3390 3390 3390 3390 0
219 20250408 155500 1003547098 3390 3390 3390 3390 0
220 20250408 155400 1003547098 3390 3390 3390 3390 0
221 20250408 155300 1003547098 3390 3390 3390 3390 0
222 20250408 155200 1003547098 3390 3390 3390 3390 0
223 20250408 155100 1003547098 3390 3390 3390 3390 0
224 20250408 155000 1003547098 3390 3390 3390 3390 0
225 20250408 154900 1003547098 3390 3390 3390 3390 0
226 20250408 154800 1003547098 3390 3390 3390 3390 0
227 20250408 154700 1003547098 3390 3390 3390 3390 0
228 20250408 154600 1003547098 3390 3390 3390 3390 0
229 20250408 154500 1003547098 3390 3390 3390 3390 0
230 20250408 154400 1003547098 3390 3390 3390 3390 0
231 20250408 154300 1003547098 3390 3390 3390 3390 0
232 20250408 154200 1003547098 3390 3390 3390 3390 0
233 20250408 154100 1003547098 3390 3390 3390 3390 0
234 20250408 154000 1003547098 3390 3390 3390 3390 0
235 20250408 153900 1003547098 3390 3390 3390 3390 0
236 20250408 153800 1003547098 3390 3390 3390 3390 0
237 20250408 153700 1003547098 3390 3390 3390 3390 0
238 20250408 153600 1003547098 3390 3390 3390 3390 0
239 20250408 153500 1003547098 3390 3390 3390 3390 0
240 20250408 153400 1003547098 3390 3390 3390 3390 0
241 20250408 153300 1003547098 3390 3390 3390 3390 0
242 20250408 153200 1003547098 3390 3390 3390 3390 17594
243 20250408 153100 1003547098 3390 3390 3390 3390 0
244 20250408 153000 1003547098 3390 3390 3390 3390 17594
245 20250408 152900 943903438 3390 3390 3390 3390 0
246 20250408 152800 943903438 3390 3390 3390 3390 0
247 20250408 152700 943903438 3390 3390 3390 3390 0
248 20250408 152600 943903438 3390 3390 3390 3390 0
249 20250408 152500 943903438 3390 3390 3390 3390 0
250 20250408 152400 943903438 3390 3390 3390 3390 0
251 20250408 152300 943903438 3390 3390 3390 3390 0
252 20250408 152200 943903438 3390 3390 3390 3390 0
253 20250408 152100 943903438 3390 3390 3390 3390 0
254 20250408 152000 943903438 3390 3390 3390 3390 0
255 20250408 151900 943903438 3390 3370 3390 3315 12448
256 20250408 151800 901858988 3335 3335 3335 3335 30
257 20250408 151700 901758938 3390 3280 3395 3280 16776
258 20250408 151600 845548738 3280 3295 3295 3275 644
259 20250408 151500 843436908 3290 3325 3325 3280 2057
260 20250408 151400 836667133 3320 3315 3350 3305 1723
261 20250408 151300 830963263 3325 3315 3370 3315 609
262 20250408 151200 828926883 3375 3320 3375 3320 360
263 20250408 151100 827730703 3380 3375 3385 3365 360
264 20250408 151000 826516463 3380 3385 3385 3375 318
265 20250408 150900 825441358 3390 3380 3390 3370 1089
266 20250408 150800 821757193 3380 3400 3400 3305 3025
267 20250408 150700 811509528 3395 3350 3395 3350 6539
268 20250408 150600 789389478 3370 3310 3370 3245 4283
269 20250408 150500 775274168 3375 3260 3375 3260 20656
270 20250408 150400 706216473 3265 3265 3265 3265 222
271 20250408 150300 705491643 3265 3265 3265 3265 387
272 20250408 150200 704228088 3260 3260 3260 3260 100
273 20250408 150100 703902088 3260 3265 3285 3250 2529
274 20250408 150000 695647663 3250 3250 3250 3250 0
275 20250408 145900 695647663 3250 3255 3255 3250 32
276 20250408 145800 695543513 3250 3250 3250 3250 2
277 20250408 145700 695537013 3270 3270 3270 3270 0
278 20250408 145600 695537013 3270 3270 3270 3270 0
279 20250408 145500 695537013 3270 3270 3270 3270 0
280 20250408 145400 695537013 3270 3255 3270 3255 391
281 20250408 145300 694262538 3250 3250 3250 3250 127
282 20250408 145200 693849788 3235 3240 3240 3235 142
283 20250408 145100 693390188 3250 3250 3250 3250 0
284 20250408 145000 693390188 3250 3250 3250 3250 0
285 20250408 144900 693390188 3250 3250 3250 3250 0
286 20250408 144800 693390188 3250 3240 3250 3240 8
287 20250408 144700 693364248 3250 3245 3250 3245 209
288 20250408 144600 692686033 3250 3260 3260 3250 188
289 20250408 144500 692074408 3265 3260 3265 3260 9
290 20250408 144400 692045063 3260 3260 3260 3260 0
291 20250408 144300 692045063 3260 3265 3265 3260 31
292 20250408 144200 691943978 3265 3270 3270 3265 182
293 20250408 144100 691349638 3265 3265 3265 3260 287
294 20250408 144000 690412788 3265 3260 3265 3260 29
295 20250408 143900 690318208 3255 3255 3255 3255 0
296 20250408 143800 690318208 3255 3255 3255 3255 83
297 20250408 143700 690048043 3250 3240 3250 3240 202
298 20250408 143600 689392553 3245 3230 3245 3230 457
299 20250408 143500 687915488 3230 3230 3230 3230 0
300 20250408 143400 687915488 3230 3230 3230 3230 0
301 20250408 143300 687915488 3230 3230 3230 3230 0
302 20250408 143200 687915488 3230 3230 3230 3230 2
303 20250408 143100 687909028 3225 3225 3225 3225 0
304 20250408 143000 687909028 3225 3225 3225 3225 0
305 20250408 142900 687909028 3225 3225 3230 3220 1013
306 20250408 142800 684642218 3225 3225 3225 3225 0
307 20250408 142700 684642218 3225 3225 3225 3225 0
308 20250408 142600 684642218 3225 3225 3225 3225 267
309 20250408 142500 683781143 3225 3215 3225 3210 633
310 20250408 142400 681748688 3235 3235 3235 3235 0
311 20250408 142300 681748688 3235 3235 3235 3235 0
312 20250408 142200 681748688 3235 3235 3235 3235 0
313 20250408 142100 681748688 3235 3235 3235 3235 0
314 20250408 142000 681748688 3235 3235 3235 3235 0
315 20250408 141900 681748688 3235 3235 3235 3235 5
316 20250408 141800 681732513 3230 3240 3250 3225 834
317 20250408 141700 679031278 3225 3230 3230 3200 1133
318 20250408 141600 675380253 3245 3235 3245 3235 217
319 20250408 141500 674677473 3230 3210 3230 3210 613
320 20250408 141400 672706893 3235 3225 3235 3225 317
321 20250408 141300 671682983 3225 3205 3225 3205 87
322 20250408 141200 671402808 3200 3215 3215 3200 316
323 20250408 141100 670389308 3250 3250 3250 3250 0
324 20250408 141000 670389308 3250 3210 3250 3200 2538
325 20250408 140900 662208463 3210 3210 3210 3210 0
326 20250408 140800 662208463 3210 3210 3210 3210 0
327 20250408 140700 662208463 3210 3240 3240 3210 932
328 20250408 140600 659216348 3235 3235 3235 3235 0
329 20250408 140500 659216348 3235 3235 3235 3230 591
330 20250408 140400 657304798 3210 3255 3255 3210 1433
331 20250408 140300 652696288 3255 3250 3255 3250 300
332 20250408 140200 651721218 3215 3250 3260 3215 1410
333 20250408 140100 647167688 3250 3255 3255 3250 533
334 20250408 140000 645433568 3290 3255 3290 3255 300
335 20250408 135900 644451773 3255 3255 3255 3255 39
336 20250408 135800 644324828 3260 3265 3280 3260 128
337 20250408 135700 643907473 3265 3275 3275 3265 288
338 20250408 135600 642965273 3290 3290 3290 3290 0
339 20250408 135500 642965273 3290 3290 3290 3275 3
340 20250408 135400 642955418 3275 3275 3275 3275 0
341 20250408 135300 642955418 3275 3275 3275 3275 3
342 20250408 135200 642945593 3290 3275 3290 3275 251
343 20250408 135100 642121013 3275 3275 3275 3275 0
344 20250408 135000 642121013 3275 3275 3275 3275 0
345 20250408 134900 642121013 3275 3280 3280 3275 106
346 20250408 134800 641773788 3290 3290 3290 3290 0
347 20250408 134700 641773788 3290 3290 3290 3290 0
348 20250408 134600 641773788 3290 3290 3290 3290 0
349 20250408 134500 641773788 3290 3290 3290 3290 0
350 20250408 134400 641773788 3290 3290 3290 3290 1
351 20250408 134300 641770498 3290 3290 3290 3290 0
352 20250408 134200 641770498 3290 3290 3290 3290 0
353 20250408 134100 641770498 3290 3290 3290 3290 0
354 20250408 134000 641770498 3290 3275 3290 3275 101
355 20250408 133900 641439708 3270 3255 3270 3255 3045
356 20250408 133800 631513988 3260 3255 3260 3250 914
357 20250408 133700 628543463 3255 3255 3255 3255 919
358 20250408 133600 625552118 3255 3245 3255 3245 88
359 20250408 133500 625266123 3295 3295 3295 3295 0
360 20250408 133400 625266123 3295 3295 3295 3295 0
361 20250408 133300 625266123 3295 3260 3295 3260 1001
362 20250408 133200 621980783 3235 3235 3235 3235 0
363 20250408 133100 621980783 3235 3245 3245 3235 1046
364 20250408 133000 618592023 3250 3255 3255 3250 668
365 20250408 132900 616420813 3275 3275 3275 3275 0
366 20250408 132800 616420813 3275 3275 3275 3275 0
367 20250408 132700 616420813 3275 3275 3275 3275 0
368 20250408 132600 616420813 3275 3275 3275 3275 0
369 20250408 132500 616420813 3275 3275 3275 3275 0
370 20250408 132400 616420813 3275 3275 3275 3275 0
371 20250408 132300 616420813 3275 3275 3275 3275 0
372 20250408 132200 616420813 3275 3270 3280 3270 210
373 20250408 132100 615732938 3275 3275 3275 3275 0
374 20250408 132000 615732938 3275 3275 3275 3275 0
375 20250408 131900 615732938 3275 3275 3275 3275 28
376 20250408 131800 615641238 3275 3275 3275 3275 0
377 20250408 131700 615641238 3275 3275 3275 3275 0
378 20250408 131600 615641238 3275 3275 3275 3275 0
379 20250408 131500 615641238 3275 3275 3275 3275 6
380 20250408 131400 615621588 3270 3270 3270 3270 65
381 20250408 131300 615409038 3265 3255 3265 3250 176
382 20250408 131200 614836593 3255 3255 3255 3255 0
383 20250408 131100 614836593 3255 3255 3255 3255 0
384 20250408 131000 614836593 3255 3255 3255 3255 1
385 20250408 130900 614833338 3250 3250 3250 3250 0
386 20250408 130800 614833338 3250 3275 3275 3250 503
387 20250408 130700 613187313 3300 3300 3300 3300 0
388 20250408 130600 613187313 3300 3300 3300 3300 0
389 20250408 130500 613187313 3300 3300 3300 3300 0
390 20250408 130400 613187313 3300 3295 3300 3295 18
391 20250408 130300 613127918 3320 3320 3320 3320 0
392 20250408 130200 613127918 3320 3320 3320 3320 10
393 20250408 130100 613094718 3310 3300 3360 3300 3194
394 20250408 130000 602419588 3300 3290 3300 3280 1644
395 20250408 125900 597016018 3295 3295 3295 3295 300
396 20250408 125800 596027518 3295 3295 3295 3295 643
397 20250408 125700 593908833 3295 3295 3295 3290 37
398 20250408 125600 593786923 3295 3295 3295 3295 0
399 20250408 125500 593786923 3295 3295 3295 3295 0
400 20250408 125400 593786923 3295 3280 3295 3280 670
401 20250408 125300 591583123 3270 3280 3280 3265 140
402 20250408 125200 591125368 3290 3280 3290 3280 62
403 20250408 125100 590921918 3270 3270 3270 3270 150
404 20250408 125000 590431418 3270 3260 3270 3260 1235
405 20250408 124900 586400493 3265 3262 3265 3255 389
406 20250408 124800 585132001 3280 3280 3280 3280 0
407 20250408 124700 585132001 3280 3280 3280 3280 23
408 20250408 124600 585056561 3287 3287 3287 3287 105
409 20250408 124500 584711426 3295 3295 3295 3295 0
410 20250408 124400 584711426 3295 3295 3295 3295 0
411 20250408 124300 584711426 3295 3295 3295 3295 0
412 20250408 124200 584711426 3295 3270 3295 3270 232
413 20250408 124100 583947011 3265 3320 3320 3205 1958
414 20250408 124000 577517131 3345 3340 3345 3340 198
415 20250408 123900 576855296 3340 3340 3345 3340 148
416 20250408 123800 576360796 3350 3350 3350 3350 0
417 20250408 123700 576360796 3350 3350 3350 3350 0
418 20250408 123600 576360796 3350 3350 3350 3350 0
419 20250408 123500 576360796 3350 3350 3350 3350 0
420 20250408 123400 576360796 3350 3350 3350 3350 0
421 20250408 123300 576360796 3350 3350 3350 3350 0
422 20250408 123200 576360796 3350 3350 3350 3350 0
423 20250408 123100 576360796 3350 3330 3350 3330 416
424 20250408 123000 574972436 3330 3340 3340 3320 179
425 20250408 122900 574377340 3350 3315 3350 3300 1820
426 20250408 122800 568339510 3315 3315 3315 3315 0
427 20250408 122700 568339510 3315 3315 3315 3315 1076
428 20250408 122600 564772570 3310 3310 3310 3310 111
429 20250408 122500 564405160 3310 3305 3310 3300 287
430 20250408 122400 563456520 3320 3315 3320 3315 113
431 20250408 122300 563081645 3305 3305 3305 3305 248
432 20250408 122200 562262005 3320 3320 3320 3320 0
433 20250408 122100 562262005 3320 3320 3320 3320 0
434 20250408 122000 562262005 3320 3330 3330 3320 213
435 20250408 121900 561553505 3380 3380 3380 3380 0
436 20250408 121800 561553505 3380 3380 3380 3380 0
437 20250408 121700 561553505 3380 3330 3380 3325 1283
438 20250408 121600 557249005 3330 3330 3330 3330 200
439 20250408 121500 556583005 3330 3330 3330 3325 26
440 20250408 121400 556496545 3325 3325 3325 3320 342
441 20250408 121300 555359515 3320 3305 3320 3305 759
442 20250408 121200 552848275 3300 3300 3300 3300 0
443 20250408 121100 552848275 3300 3300 3300 3300 89
444 20250408 121000 552554575 3300 3300 3300 3300 181
445 20250408 120900 551957275 3300 3315 3315 3300 141
446 20250408 120800 551491360 3320 3320 3320 3320 0
447 20250408 120700 551491360 3320 3320 3320 3320 0
448 20250408 120600 551491360 3320 3325 3325 3320 1679
449 20250408 120500 545916780 3330 3345 3345 3330 1835
450 20250408 120400 539797175 3350 3350 3350 3350 0
451 20250408 120300 539797175 3350 3350 3350 3350 60
452 20250408 120200 539596175 3355 3355 3355 3355 22
453 20250408 120100 539522365 3390 3390 3390 3390 1
454 20250408 120000 539518975 3400 3380 3400 3350 4610
455 20250408 115900 523897335 3352 3320 3385 3320 1476
456 20250408 115800 518961985 3320 3320 3320 3320 15
457 20250408 115700 518912185 3320 3320 3320 3320 3
458 20250408 115600 518902225 3320 3315 3320 3315 1432
459 20250408 115500 514149660 3310 3270 3310 3270 1002
460 20250408 115400 510855585 3270 3270 3270 3270 20
461 20250408 115300 510790185 3290 3330 3330 3290 2699
462 20250408 115200 501848355 3330 3335 3335 3330 903
463 20250408 115100 498838850 3355 3360 3385 3325 1608
464 20250408 115000 493464810 3390 3390 3395 3365 381
465 20250408 114900 492176120 3395 3365 3395 3360 1950
466 20250408 114800 485581840 3365 3390 3395 3365 245
467 20250408 114700 484755230 3395 3395 3395 3395 32
468 20250408 114600 484646590 3395 3395 3405 3370 1095
469 20250408 114500 480932305 3410 3390 3410 3390 357
470 20250408 114400 479718550 3385 3380 3415 3375 5057
471 20250408 114300 462534590 3375 3390 3390 3355 3216
472 20250408 114200 451721835 3355 3345 3425 3345 11250
473 20250408 114100 413606525 3345 3380 3395 3335 2093
474 20250408 114000 406597600 3395 3370 3405 3360 6271
475 20250408 113900 385297700 3395 3340 3405 3340 7687
476 20250408 113800 359348735 3340 3350 3350 3330 2085
477 20250408 113700 352378240 3340 3325 3350 3310 1556
478 20250408 113600 347193790 3305 3335 3380 3265 7079
479 20250408 113500 323616645 3335 3265 3335 3235 12615
480 20250408 113400 281988415 3275 3215 3275 3215 1450
481 20250408 113300 277277490 3195 3200 3220 3195 1262
482 20250408 113200 273239055 3200 3185 3200 3185 1884
483 20250408 113100 267223235 3190 3190 3190 3190 0
484 20250408 113000 267223235 3190 3190 3190 3190 0
485 20250408 112900 267223235 3190 3190 3190 3190 2
486 20250408 112800 267216855 3185 3185 3185 3185 0
487 20250408 112700 267216855 3185 3190 3190 3185 144
488 20250408 112600 266758195 3190 3190 3190 3190 1200
489 20250408 112500 262930195 3192 3192 3192 3192 0
490 20250408 112400 262930195 3192 3192 3192 3192 2
491 20250408 112300 262923811 3190 3190 3190 3190 0
492 20250408 112200 262923811 3190 3190 3190 3190 2
493 20250408 112100 262917431 3195 3190 3195 3190 7
494 20250408 112000 262895086 3190 3190 3190 3190 50
495 20250408 111900 262735586 3195 3195 3195 3195 1
496 20250408 111800 262732391 3185 3185 3185 3185 2
497 20250408 111700 262726021 3200 3200 3200 3200 0
498 20250408 111600 262726021 3200 3200 3200 3200 0
499 20250408 111500 262726021 3200 3195 3200 3195 400
500 20250408 111400 261446526 3195 3195 3195 3195 0
501 20250408 111300 261446526 3195 3195 3195 3195 1
502 20250408 111200 261443331 3195 3195 3195 3195 0
503 20250408 111100 261443331 3195 3195 3195 3195 142
504 20250408 111000 260989641 3200 3200 3200 3200 1
505 20250408 110900 260986441 3200 3190 3200 3190 187
506 20250408 110800 260388526 3190 3190 3190 3190 2397
507 20250408 110700 252742096 3190 3190 3190 3190 0
508 20250408 110600 252742096 3190 3190 3190 3190 0
509 20250408 110500 252742096 3190 3190 3190 3190 0
510 20250408 110400 252742096 3190 3190 3190 3190 187
511 20250408 110300 252145566 3200 3195 3200 3195 174
512 20250408 110200 251589466 3195 3190 3200 3145 6399
513 20250408 110100 231191571 3190 3180 3190 3160 1032
514 20250408 110000 227909471 3170 3180 3180 3170 1281
515 20250408 105900 223842426 3195 3225 3225 3185 6173
516 20250408 105800 204084816 3200 3200 3215 3200 2782
517 20250408 105700 195177241 3195 3175 3195 3175 3638
518 20250408 105600 183592891 3175 3170 3175 3170 427
519 20250408 105500 182237966 3175 3155 3175 3155 1202
520 20250408 105400 178426321 3175 3160 3175 3160 3122
521 20250408 105300 168534106 3160 3155 3160 3155 629
522 20250408 105200 166548866 3155 3150 3155 3150 616
523 20250408 105100 164608346 3150 3150 3155 3150 516
524 20250408 105000 162982576 3150 3145 3150 3125 715
525 20250408 104900 160730961 3150 3140 3150 3135 996
526 20250408 104800 157600956 3135 3125 3135 3120 850
527 20250408 104700 154943486 3120 3120 3120 3120 160
528 20250408 104600 154444286 3125 3125 3125 3120 620
529 20250408 104500 152508786 3125 3105 3125 3105 595
530 20250408 104400 150653696 3105 3105 3105 3105 0
531 20250408 104300 150653696 3105 3100 3105 3100 4
532 20250408 104200 150641286 3095 3095 3095 3095 0
533 20250408 104100 150641286 3095 3095 3095 3095 1
534 20250408 104000 150638191 3100 3100 3100 3100 46
535 20250408 103900 150495591 3100 3085 3100 3085 518
536 20250408 103800 148894826 3085 3070 3085 3070 1777
537 20250408 103700 143433701 3070 3065 3070 3065 350
538 20250408 103600 142360776 3065 3065 3065 3065 51
539 20250408 103500 142204461 3065 3065 3065 3065 0
540 20250408 103400 142204461 3065 3065 3065 3065 0
541 20250408 103300 142204461 3065 3065 3065 3065 5
542 20250408 103200 142189136 3070 3070 3070 3070 0
543 20250408 103100 142189136 3070 3070 3070 3070 0
544 20250408 103000 142189136 3070 3065 3070 3065 32
545 20250408 102900 142090931 3065 3065 3065 3065 1
546 20250408 102800 142087866 3065 3065 3065 3065 14
547 20250408 102700 142044956 3060 3060 3060 3060 0
548 20250408 102600 142044956 3060 3060 3060 3060 0
549 20250408 102500 142044956 3060 3060 3060 3060 0
550 20250408 102400 142044956 3060 3060 3060 3060 50
551 20250408 102300 141891956 3060 3060 3060 3060 0
552 20250408 102200 141891956 3060 3060 3060 3060 0
553 20250408 102100 141891956 3060 3060 3060 3060 0
554 20250408 102000 141891956 3060 3055 3060 3055 327
555 20250408 101900 140892966 3055 3055 3055 3055 0
556 20250408 101800 140892966 3055 3055 3055 3055 1
557 20250408 101700 140889911 3055 3060 3060 3055 855
558 20250408 101600 138277131 3065 3070 3070 3065 67
559 20250408 101500 138071686 3060 3055 3100 3055 2021
560 20250408 101400 131854871 3055 3055 3055 3055 0
561 20250408 101300 131854871 3055 3055 3055 3055 0
562 20250408 101200 131854871 3055 3055 3055 3055 0
563 20250408 101100 131854871 3055 3055 3055 3055 0
564 20250408 101000 131854871 3055 3055 3055 3055 0
565 20250408 100900 131854871 3055 3050 3055 3050 1538
566 20250408 100800 127163811 3050 3040 3050 3040 751
567 20250408 100700 124880401 3040 3045 3050 3040 755
568 20250408 100600 122582206 3045 3045 3045 3045 0
569 20250408 100500 122582206 3045 3045 3045 3045 0
570 20250408 100400 122582206 3045 3025 3045 3020 601
571 20250408 100300 120763211 3035 3050 3050 3030 2303
572 20250408 100200 113765931 3055 3050 3060 3050 1845
573 20250408 100100 108134111 3065 3065 3065 3065 150
574 20250408 100000 107674361 3065 3065 3065 3065 0
575 20250408 095900 107674361 3065 3065 3065 3050 1790
576 20250408 095800 102206561 3060 3080 3080 3060 3836
577 20250408 095700 90439061 3085 3095 3095 3085 619
578 20250408 095600 88526861 3110 3115 3115 3095 2012
579 20250408 095500 82299541 3095 3095 3095 3095 5
580 20250408 095400 82284066 3115 3115 3115 3115 0
581 20250408 095300 82284066 3115 3110 3115 3110 5
582 20250408 095200 82268501 3115 3115 3115 3115 103
583 20250408 095100 81947656 3115 3115 3115 3115 0
584 20250408 095000 81947656 3115 3115 3115 3115 230
585 20250408 094900 81231206 3120 3120 3120 3120 0
586 20250408 094800 81231206 3120 3120 3120 3120 0
587 20250408 094700 81231206 3120 3120 3120 3120 0
588 20250408 094600 81231206 3120 3120 3120 3120 0
589 20250408 094500 81231206 3120 3120 3120 3120 0
590 20250408 094400 81231206 3120 3120 3120 3120 0
591 20250408 094300 81231206 3120 3115 3120 3115 377
592 20250408 094200 80055661 3120 3100 3120 3100 806
593 20250408 094100 77547871 3095 3095 3100 3095 547
594 20250408 094000 75854436 3095 3085 3095 3085 602
595 20250408 093900 73993106 3085 3085 3085 3085 50
596 20250408 093800 73838856 3080 3082 3082 3080 229
597 20250408 093700 73133136 3080 3080 3080 3080 1253
598 20250408 093600 69273896 3085 3085 3085 3085 561
599 20250408 093500 67543211 3090 3100 3110 3090 1875
600 20250408 093400 61734376 3105 3115 3115 3105 91
601 20250408 093300 61450921 3115 3125 3125 3105 154
602 20250408 093200 60970731 3125 3120 3125 3120 884
603 20250408 093100 58212626 3110 3130 3135 3110 3500
604 20250408 093000 47306521 3130 3130 3130 3130 0
605 20250408 092900 47306521 3130 3130 3130 3130 0
606 20250408 092800 47306521 3130 3130 3130 3130 0
607 20250408 092700 47306521 3130 3130 3130 3130 0
608 20250408 092600 47306521 3130 3140 3140 3130 196
609 20250408 092500 46692631 3170 3150 3170 3145 1085
610 20250408 092400 43272561 3170 3140 3170 3140 3000
611 20250408 092300 33791991 3120 3130 3165 3120 2672
612 20250408 092200 25398341 3130 3115 3130 3110 1128
613 20250408 092100 21886346 3140 3140 3140 3140 2
614 20250408 092000 21880066 3125 3125 3125 3125 0
615 20250408 091900 21880066 3125 3110 3125 3110 1254
616 20250408 091800 17973086 3115 3115 3115 3115 0
617 20250408 091700 17973086 3115 3135 3135 3115 1111
618 20250408 091600 14506901 3130 3130 3130 3130 293
619 20250408 091500 13589811 3130 3130 3130 3130 0
620 20250408 091400 13589811 3130 3130 3130 3130 0
621 20250408 091300 13589811 3130 3125 3130 3125 2
622 20250408 091200 13583556 3125 3125 3125 3125 0
623 20250408 091100 13583556 3125 3125 3125 3125 0
624 20250408 091000 13583556 3125 3120 3125 3120 176
625 20250408 090900 13034421 3120 3115 3120 3115 104
626 20250408 090800 12710411 3115 3105 3115 3105 753
627 20250408 090700 10372326 3115 3115 3115 3115 0
628 20250408 090600 10372326 3115 3130 3140 3115 921
629 20250408 090500 7496761 3140 3130 3140 3130 1428
630 20250408 090400 3019286 3125 3125 3125 3125 200
631 20250408 090300 2394286 3100 3115 3115 3100 238
632 20250408 090200 1655175 3130 3130 3130 3130 101
633 20250408 090100 1339045 3130 3080 3130 3080 77
634 20250408 090000 1100500 3130 3150 3150 3130 350