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

639
081000/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193700,166363760,11010,11010,11010,11010,603
20250408,193600,166363760,11010,11010,11010,11010,0
20250408,193500,166363760,11010,11010,11010,11010,0
20250408,193400,166363760,11010,11010,11010,11010,0
20250408,193300,166363760,11010,11010,11010,11010,0
20250408,193200,166363760,11010,11010,11010,11010,0
20250408,193100,166363760,11010,11010,11010,11010,0
20250408,193000,166363760,11010,11010,11010,11010,0
20250408,192900,166363760,11010,11010,11010,11010,0
20250408,192800,166363760,11010,11010,11010,11010,0
20250408,192700,166363760,11010,11010,11010,11010,0
20250408,192600,166363760,11010,11010,11010,11010,0
20250408,192500,166363760,11010,11010,11010,11010,0
20250408,192400,166363760,11010,11010,11010,11010,0
20250408,192300,166363760,11010,11010,11010,11010,0
20250408,192200,166363760,11010,11010,11010,11010,0
20250408,192100,166363760,11010,11010,11010,11010,0
20250408,192000,166363760,11010,11010,11010,11010,0
20250408,191900,166363760,11010,11010,11010,11010,0
20250408,191800,166363760,11010,11010,11010,11010,0
20250408,191700,166363760,11010,11010,11010,11010,0
20250408,191600,166363760,11010,11010,11010,11010,0
20250408,191500,166363760,11010,11010,11010,11010,0
20250408,191400,166363760,11010,11010,11010,11010,0
20250408,191300,166363760,11010,11010,11010,11010,0
20250408,191200,166363760,11010,11010,11010,11010,0
20250408,191100,166363760,11010,11010,11010,11010,0
20250408,191000,166363760,11010,11010,11010,11010,0
20250408,190900,166363760,11010,11010,11010,11010,0
20250408,190800,166363760,11010,11010,11010,11010,0
20250408,190700,166363760,11010,11010,11010,11010,603
20250408,190600,166363760,11010,11010,11010,11010,0
20250408,190500,166363760,11010,11010,11010,11010,0
20250408,190400,166363760,11010,11010,11010,11010,0
20250408,190300,166363760,11010,11010,11010,11010,0
20250408,190200,166363760,11010,11010,11010,11010,0
20250408,190100,166363760,11010,11010,11010,11010,0
20250408,190000,166363760,11010,11010,11010,11010,0
20250408,185900,166363760,11010,11010,11010,11010,0
20250408,185800,166363760,11010,11010,11010,11010,0
20250408,185700,166363760,11010,11010,11010,11010,0
20250408,185600,166363760,11010,11010,11010,11010,0
20250408,185500,166363760,11010,11010,11010,11010,0
20250408,185400,166363760,11010,11010,11010,11010,0
20250408,185300,166363760,11010,11010,11010,11010,0
20250408,185200,166363760,11010,11010,11010,11010,0
20250408,185100,166363760,11010,11010,11010,11010,0
20250408,185000,166363760,11010,11010,11010,11010,0
20250408,184900,166363760,11010,11010,11010,11010,0
20250408,184800,166363760,11010,11010,11010,11010,0
20250408,184700,166363760,11010,11010,11010,11010,0
20250408,184600,166363760,11010,11010,11010,11010,0
20250408,184500,166363760,11010,11010,11010,11010,0
20250408,184400,166363760,11010,11010,11010,11010,0
20250408,184300,166363760,11010,11010,11010,11010,0
20250408,184200,166363760,11010,11010,11010,11010,0
20250408,184100,166363760,11010,11010,11010,11010,0
20250408,184000,166363760,11010,11010,11010,11010,0
20250408,183900,166363760,11010,11010,11010,11010,0
20250408,183800,166363760,11010,11010,11010,11010,0
20250408,183700,166363760,11010,11010,11010,11010,603
20250408,183600,166363760,11010,11010,11010,11010,0
20250408,183500,166363760,11010,11010,11010,11010,0
20250408,183400,166363760,11010,11010,11010,11010,0
20250408,183300,166363760,11010,11010,11010,11010,0
20250408,183200,166363760,11010,11010,11010,11010,0
20250408,183100,166363760,11010,11010,11010,11010,0
20250408,183000,166363760,11010,11010,11010,11010,0
20250408,182900,166363760,11010,11010,11010,11010,0
20250408,182800,166363760,11010,11010,11010,11010,0
20250408,182700,166363760,11010,11010,11010,11010,0
20250408,182600,166363760,11010,11010,11010,11010,0
20250408,182500,166363760,11010,11010,11010,11010,0
20250408,182400,166363760,11010,11010,11010,11010,0
20250408,182300,166363760,11010,11010,11010,11010,0
20250408,182200,166363760,11010,11010,11010,11010,0
20250408,182100,166363760,11010,11010,11010,11010,0
20250408,182000,166363760,11010,11010,11010,11010,0
20250408,181900,166363760,11010,11010,11010,11010,0
20250408,181800,166363760,11010,11010,11010,11010,0
20250408,181700,166363760,11010,11010,11010,11010,0
20250408,181600,166363760,11010,11010,11010,11010,0
20250408,181500,166363760,11010,11010,11010,11010,0
20250408,181400,166363760,11010,11010,11010,11010,0
20250408,181300,166363760,11010,11010,11010,11010,0
20250408,181200,166363760,11010,11010,11010,11010,0
20250408,181100,166363760,11010,11010,11010,11010,0
20250408,181000,166363760,11010,11010,11010,11010,0
20250408,180900,166363760,11010,11010,11010,11010,0
20250408,180800,166363760,11010,11010,11010,11010,0
20250408,180700,166363760,11010,11010,11010,11010,603
20250408,180600,166363760,11010,11010,11010,11010,0
20250408,180500,166363760,11010,11010,11010,11010,0
20250408,180400,166363760,11010,11010,11010,11010,0
20250408,180300,166363760,11010,11010,11010,11010,0
20250408,180200,166363760,11010,11010,11010,11010,0
20250408,180100,166363760,11010,11010,11010,11010,0
20250408,180000,166363760,11010,11010,11010,11010,0
20250408,175900,166363760,11010,11010,11010,11010,0
20250408,175800,166363760,11010,11010,11010,11010,0
20250408,175700,166363760,11010,11010,11010,11010,0
20250408,175600,166363760,11010,11010,11010,11010,0
20250408,175500,166363760,11010,11010,11010,11010,0
20250408,175400,166363760,11010,11010,11010,11010,0
20250408,175300,166363760,11010,11010,11010,11010,0
20250408,175200,166363760,11010,11010,11010,11010,0
20250408,175100,166363760,11010,11010,11010,11010,0
20250408,175000,166363760,11010,11010,11010,11010,0
20250408,174900,166363760,11010,11010,11010,11010,0
20250408,174800,166363760,11010,11010,11010,11010,0
20250408,174700,166363760,11010,11010,11010,11010,0
20250408,174600,166363760,11010,11010,11010,11010,0
20250408,174500,166363760,11010,11010,11010,11010,0
20250408,174400,166363760,11010,11010,11010,11010,0
20250408,174300,166363760,11010,11010,11010,11010,0
20250408,174200,166363760,11010,11010,11010,11010,0
20250408,174100,166363760,11010,11010,11010,11010,0
20250408,174000,166363760,11010,11010,11010,11010,0
20250408,173900,166363760,11010,11010,11010,11010,0
20250408,173800,166363760,11010,11010,11010,11010,0
20250408,173700,166363760,11010,11010,11010,11010,603
20250408,173600,166363760,11010,11010,11010,11010,0
20250408,173500,166363760,11010,11010,11010,11010,0
20250408,173400,166363760,11010,11010,11010,11010,0
20250408,173300,166363760,11010,11010,11010,11010,0
20250408,173200,166363760,11010,11010,11010,11010,0
20250408,173100,166363760,11010,11010,11010,11010,0
20250408,173000,166363760,11010,11010,11010,11010,0
20250408,172900,166363760,11010,11010,11010,11010,0
20250408,172800,166363760,11010,11010,11010,11010,0
20250408,172700,166363760,11010,11010,11010,11010,0
20250408,172600,166363760,11010,11010,11010,11010,0
20250408,172500,166363760,11010,11010,11010,11010,0
20250408,172400,166363760,11010,11010,11010,11010,0
20250408,172300,166363760,11010,11010,11010,11010,0
20250408,172200,166363760,11010,11010,11010,11010,0
20250408,172100,166363760,11010,11010,11010,11010,0
20250408,172000,166363760,11010,11010,11010,11010,0
20250408,171900,166363760,11010,11010,11010,11010,0
20250408,171800,166363760,11010,11010,11010,11010,0
20250408,171700,166363760,11010,11010,11010,11010,0
20250408,171600,166363760,11010,11010,11010,11010,0
20250408,171500,166363760,11010,11010,11010,11010,0
20250408,171400,166363760,11010,11010,11010,11010,0
20250408,171300,166363760,11010,11010,11010,11010,0
20250408,171200,166363760,11010,11010,11010,11010,0
20250408,171100,166363760,11010,11010,11010,11010,0
20250408,171000,166363760,11010,11010,11010,11010,0
20250408,170900,166363760,11010,11010,11010,11010,0
20250408,170800,166363760,11010,11010,11010,11010,0
20250408,170700,166363760,11010,11010,11010,11010,603
20250408,170600,166363760,11010,11010,11010,11010,0
20250408,170500,166363760,11010,11010,11010,11010,0
20250408,170400,166363760,11010,11010,11010,11010,0
20250408,170300,166363760,11010,11010,11010,11010,0
20250408,170200,166363760,11010,11010,11010,11010,0
20250408,170100,166363760,11010,11010,11010,11010,0
20250408,170000,166363760,11010,11010,11010,11010,0
20250408,165900,166363760,11010,11010,11010,11010,0
20250408,165800,166363760,11010,11010,11010,11010,0
20250408,165700,166363760,11010,11010,11010,11010,0
20250408,165600,166363760,11010,11010,11010,11010,0
20250408,165500,166363760,11010,11010,11010,11010,0
20250408,165400,166363760,11010,11010,11010,11010,0
20250408,165300,166363760,11010,11010,11010,11010,0
20250408,165200,166363760,11010,11010,11010,11010,0
20250408,165100,166363760,11010,11010,11010,11010,0
20250408,165000,166363760,11010,11010,11010,11010,0
20250408,164900,166363760,11010,11010,11010,11010,0
20250408,164800,166363760,11010,11010,11010,11010,0
20250408,164700,166363760,11010,11010,11010,11010,0
20250408,164600,166363760,11010,11010,11010,11010,0
20250408,164500,166363760,11010,11010,11010,11010,0
20250408,164400,166363760,11010,11010,11010,11010,0
20250408,164300,166363760,11010,11010,11010,11010,0
20250408,164200,166363760,11010,11010,11010,11010,0
20250408,164100,166363760,11010,11010,11010,11010,0
20250408,164000,166363760,11010,11010,11010,11010,0
20250408,163900,166363760,11010,11010,11010,11010,0
20250408,163800,166363760,11010,11010,11010,11010,0
20250408,163700,166363760,11010,11010,11010,11010,603
20250408,163600,166363760,11010,11010,11010,11010,0
20250408,163500,166363760,11010,11010,11010,11010,0
20250408,163400,166363760,11010,11010,11010,11010,0
20250408,163300,166363760,11010,11010,11010,11010,0
20250408,163200,166363760,11010,11010,11010,11010,0
20250408,163100,166363760,11010,11010,11010,11010,0
20250408,163000,166363760,11010,11010,11010,11010,0
20250408,162900,166363760,11010,11010,11010,11010,0
20250408,162800,166363760,11010,11010,11010,11010,0
20250408,162700,166363760,11010,11010,11010,11010,0
20250408,162600,166363760,11010,11010,11010,11010,0
20250408,162500,166363760,11010,11010,11010,11010,0
20250408,162400,166363760,11010,11010,11010,11010,0
20250408,162300,166363760,11010,11010,11010,11010,0
20250408,162200,166363760,11010,11010,11010,11010,0
20250408,162100,166363760,11010,11010,11010,11010,0
20250408,162000,166363760,11010,11010,11010,11010,0
20250408,161900,166363760,11010,11010,11010,11010,0
20250408,161800,166363760,11010,11010,11010,11010,0
20250408,161700,166363760,11010,11010,11010,11010,0
20250408,161600,166363760,11010,11010,11010,11010,0
20250408,161500,166363760,11010,11010,11010,11010,0
20250408,161400,166363760,11010,11010,11010,11010,0
20250408,161300,166363760,11010,11010,11010,11010,0
20250408,161200,166363760,11010,11010,11010,11010,0
20250408,161100,166363760,11010,11010,11010,11010,0
20250408,161000,166363760,11010,11010,11010,11010,0
20250408,160900,166363760,11010,11010,11010,11010,0
20250408,160800,166363760,11010,11010,11010,11010,0
20250408,160700,166363760,11010,11010,11010,11010,603
20250408,160600,166363760,11010,11010,11010,11010,0
20250408,160500,166363760,11010,11010,11010,11010,0
20250408,160400,166363760,11010,11010,11010,11010,0
20250408,160300,166363760,11010,11010,11010,11010,0
20250408,160200,166363760,11010,11010,11010,11010,0
20250408,160100,166363760,11010,11010,11010,11010,0
20250408,160000,166363760,11010,11010,11010,11010,0
20250408,155900,166363760,11010,11010,11010,11010,0
20250408,155800,166363760,11010,11010,11010,11010,0
20250408,155700,166363760,11010,11010,11010,11010,0
20250408,155600,166363760,11010,11010,11010,11010,0
20250408,155500,166363760,11010,11010,11010,11010,0
20250408,155400,166363760,11010,11010,11010,11010,0
20250408,155300,166363760,11010,11010,11010,11010,0
20250408,155200,166363760,11010,11010,11010,11010,0
20250408,155100,166363760,11010,11010,11010,11010,0
20250408,155000,166363760,11010,11010,11010,11010,0
20250408,154900,166363760,11010,11010,11010,11010,0
20250408,154800,166363760,11010,11010,11010,11010,0
20250408,154700,166363760,11010,11010,11010,11010,0
20250408,154600,166363760,11010,11010,11010,11010,0
20250408,154500,166363760,11010,11010,11010,11010,0
20250408,154400,166363760,11010,11010,11010,11010,0
20250408,154300,166363760,11010,11010,11010,11010,0
20250408,154200,166363760,11010,11010,11010,11010,0
20250408,154100,166363760,11010,11010,11010,11010,0
20250408,154000,166363760,11010,11010,11010,11010,0
20250408,153900,166363760,11010,11010,11010,11010,0
20250408,153800,166363760,11010,11010,11010,11010,0
20250408,153700,166363760,11010,11010,11010,11010,603
20250408,153600,166363760,11010,11010,11010,11010,0
20250408,153500,166363760,11010,11010,11010,11010,0
20250408,153400,166363760,11010,11010,11010,11010,0
20250408,153300,166363760,11010,11010,11010,11010,0
20250408,153200,166363760,11010,11010,11010,11010,0
20250408,153100,166363760,11010,11010,11010,11010,0
20250408,153000,166363760,11010,11010,11010,11010,603
20250408,152900,159724730,11050,11050,11050,11050,0
20250408,152800,159724730,11050,11050,11050,11050,0
20250408,152700,159724730,11050,11050,11050,11050,0
20250408,152600,159724730,11050,11050,11050,11050,0
20250408,152500,159724730,11050,11050,11050,11050,0
20250408,152400,159724730,11050,11050,11050,11050,0
20250408,152300,159724730,11050,11050,11050,11050,0
20250408,152200,159724730,11050,11050,11050,11050,0
20250408,152100,159724730,11050,11050,11050,11050,0
20250408,152000,159724730,11050,11050,11050,11050,0
20250408,151900,159724730,11050,11060,11060,11050,231
20250408,151800,157169950,11060,11060,11060,11060,25
20250408,151700,156893450,11070,11070,11070,11070,18
20250408,151600,156694190,11060,11060,11060,11060,37
20250408,151500,156284970,11070,11070,11070,11070,1
20250408,151400,156273900,11060,11080,11080,11060,36
20250408,151300,155875700,11080,11080,11080,11080,313
20250408,151200,152407660,11080,11080,11080,11080,1
20250408,151100,152396580,11080,11080,11080,11080,6
20250408,151000,152330100,11080,11080,11080,11080,1
20250408,150900,152319020,11080,11080,11080,11080,1
20250408,150800,152307940,11080,11080,11080,11080,2
20250408,150700,152285780,11080,11080,11080,11080,3
20250408,150600,152252540,11080,11080,11080,11080,4
20250408,150500,152208220,11080,11080,11080,11080,1
20250408,150400,152197140,11080,11080,11080,11080,2
20250408,150300,152174980,11080,11080,11080,11080,1
20250408,150200,152163900,11080,11070,11080,11060,377
20250408,150100,147993900,11070,11060,11070,11060,7
20250408,150000,147916420,11070,11070,11070,11070,5
20250408,145900,147861070,11070,11070,11070,11070,1
20250408,145800,147850000,11070,11060,11070,11060,15
20250408,145700,147684070,11100,11100,11100,11100,2
20250408,145600,147661870,11100,11100,11100,11100,1
20250408,145500,147650770,11100,11100,11100,11100,0
20250408,145400,147650770,11100,11100,11100,11100,2
20250408,145300,147628570,11100,11100,11100,11100,9
20250408,145200,147528670,11100,11100,11100,11100,0
20250408,145100,147528670,11100,11100,11100,11100,0
20250408,145000,147528670,11100,11100,11100,11100,1
20250408,144900,147517570,11100,11100,11100,11100,0
20250408,144800,147517570,11100,11100,11100,11100,0
20250408,144700,147517570,11100,11100,11100,11100,1
20250408,144600,147506470,11090,11090,11090,11090,36
20250408,144500,147107230,11090,11090,11090,11090,0
20250408,144400,147107230,11090,11090,11090,11090,0
20250408,144300,147107230,11090,11090,11090,11090,1
20250408,144200,147096140,11090,11090,11090,11090,0
20250408,144100,147096140,11090,11090,11090,11090,0
20250408,144000,147096140,11090,11090,11090,11090,1
20250408,143900,147085050,11070,11060,11070,11060,182
20250408,143800,145070350,11060,11060,11060,11060,0
20250408,143700,145070350,11060,11060,11060,11060,1
20250408,143600,145059290,11050,11030,11050,11030,5
20250408,143500,145004120,11020,11010,11020,11010,59
20250408,143400,144354320,11010,11010,11010,11010,0
20250408,143300,144354320,11010,11010,11010,11010,2
20250408,143200,144332300,11000,11000,11000,11000,0
20250408,143100,144332300,11000,11000,11000,11000,100
20250408,143000,143232300,11000,11010,11010,11000,214
20250408,142900,140878290,11010,11020,11020,11000,163
20250408,142800,139083610,11030,11040,11040,11030,63
20250408,142700,138388470,11040,11060,11060,11040,509
20250408,142600,132768130,11070,11070,11070,11070,1
20250408,142500,132757060,11060,11070,11070,11060,5
20250408,142400,132701740,11060,11070,11070,11060,5
20250408,142300,132646410,11070,11070,11070,11070,16
20250408,142200,132469290,11070,11070,11070,11070,0
20250408,142100,132469290,11070,11070,11070,11070,20
20250408,142000,132247890,11070,11070,11070,11070,1
20250408,141900,132236820,11070,11080,11080,11060,203
20250408,141800,129991040,11080,11080,11080,11080,2
20250408,141700,129968880,11080,11080,11080,11080,7
20250408,141600,129891320,11080,11080,11080,11080,0
20250408,141500,129891320,11080,11080,11080,11080,711
20250408,141400,122013440,11080,11080,11080,11080,1
20250408,141300,122002360,11080,11080,11080,11080,0
20250408,141200,122002360,11080,11080,11080,11080,0
20250408,141100,122002360,11080,11080,11080,11080,0
20250408,141000,122002360,11080,11080,11080,11080,0
20250408,140900,122002360,11080,11080,11080,11080,0
20250408,140800,122002360,11080,11080,11080,11080,0
20250408,140700,122002360,11080,11080,11080,11080,0
20250408,140600,122002360,11080,11080,11080,11080,0
20250408,140500,122002360,11080,11080,11080,11080,0
20250408,140400,122002360,11080,11070,11080,11070,2
20250408,140300,121980210,11070,11070,11070,11070,0
20250408,140200,121980210,11070,11070,11070,11070,0
20250408,140100,121980210,11070,11070,11070,11070,0
20250408,140000,121980210,11070,11070,11070,11070,0
20250408,135900,121980210,11070,11070,11070,11070,0
20250408,135800,121980210,11070,11070,11070,11070,0
20250408,135700,121980210,11070,11080,11080,11070,63
20250408,135600,121282430,11090,11090,11090,11090,1
20250408,135500,121271340,11080,11080,11080,11080,2
20250408,135400,121249180,11080,11080,11080,11080,68
20250408,135300,120495740,11080,11080,11080,11080,0
20250408,135200,120495740,11080,11080,11080,11080,0
20250408,135100,120495740,11080,11080,11080,11080,16
20250408,135000,120318460,11070,11070,11070,11070,1
20250408,134900,120307390,11080,11080,11080,11080,10
20250408,134800,120196590,11070,11070,11070,11070,0
20250408,134700,120196590,11070,11070,11070,11070,11
20250408,134600,120074820,11070,11070,11070,11070,0
20250408,134500,120074820,11070,11080,11080,11070,9
20250408,134400,119975110,11080,11080,11080,11080,1
20250408,134300,119964030,11080,11080,11080,11080,0
20250408,134200,119964030,11080,11080,11080,11080,0
20250408,134100,119964030,11080,11080,11080,11080,0
20250408,134000,119964030,11080,11080,11080,11080,1
20250408,133900,119952950,11080,11080,11080,11080,2
20250408,133800,119930790,11080,11080,11080,11080,2
20250408,133700,119908630,11080,11080,11080,11080,0
20250408,133600,119908630,11080,11080,11080,11080,0
20250408,133500,119908630,11080,11080,11080,11080,0
20250408,133400,119908630,11080,11080,11080,11080,12
20250408,133300,119775670,11090,11090,11090,11080,162
20250408,133200,117979280,11090,11090,11090,11090,2
20250408,133100,117957100,11090,11090,11090,11090,0
20250408,133000,117957100,11090,11090,11090,11090,0
20250408,132900,117957100,11090,11090,11090,11090,2
20250408,132800,117934920,11090,11090,11090,11090,2
20250408,132700,117912740,11100,11100,11100,11100,0
20250408,132600,117912740,11100,11100,11100,11100,2
20250408,132500,117890540,11100,11100,11100,11100,9
20250408,132400,117790640,11100,11100,11100,11100,0
20250408,132300,117790640,11100,11100,11100,11100,1
20250408,132200,117779540,11100,11100,11100,11100,12
20250408,132100,117646340,11100,11100,11100,11100,0
20250408,132000,117646340,11100,11100,11100,11100,5
20250408,131900,117590840,11100,11100,11100,11100,0
20250408,131800,117590840,11100,11100,11100,11100,10
20250408,131700,117479840,11090,11090,11090,11090,0
20250408,131600,117479840,11090,11090,11090,11090,0
20250408,131500,117479840,11090,11090,11090,11090,0
20250408,131400,117479840,11090,11090,11090,11090,1
20250408,131300,117468750,11100,11100,11100,11100,0
20250408,131200,117468750,11100,11100,11100,11100,1
20250408,131100,117457650,11100,11100,11100,11100,2
20250408,131000,117435450,11100,11100,11100,11100,0
20250408,130900,117435450,11100,11100,11100,11100,1
20250408,130800,117424350,11100,11100,11100,11100,0
20250408,130700,117424350,11100,11100,11100,11100,0
20250408,130600,117424350,11100,11100,11100,11100,9
20250408,130500,117324450,11100,11100,11100,11100,1
20250408,130400,117313350,11100,11100,11100,11100,0
20250408,130300,117313350,11100,11100,11100,11100,0
20250408,130200,117313350,11100,11100,11100,11100,1
20250408,130100,117302250,11100,11100,11100,11100,0
20250408,130000,117302250,11100,11100,11100,11100,0
20250408,125900,117302250,11100,11100,11100,11100,0
20250408,125800,117302250,11100,11100,11100,11100,0
20250408,125700,117302250,11100,11100,11100,11100,2
20250408,125600,117280050,11100,11100,11100,11100,0
20250408,125500,117280050,11100,11100,11100,11100,0
20250408,125400,117280050,11100,11100,11100,11100,12
20250408,125300,117146850,11100,11100,11100,11100,1
20250408,125200,117135750,11100,11090,11100,11090,17
20250408,125100,116947210,11090,11090,11090,11090,0
20250408,125000,116947210,11090,11090,11090,11090,2
20250408,124900,116925030,11090,11090,11090,11090,0
20250408,124800,116925030,11090,11090,11090,11090,0
20250408,124700,116925030,11090,11090,11090,11090,0
20250408,124600,116925030,11090,11090,11090,11090,0
20250408,124500,116925030,11090,11090,11090,11090,0
20250408,124400,116925030,11090,11090,11090,11090,0
20250408,124300,116925030,11090,11090,11090,11090,15
20250408,124200,116758680,11090,11090,11090,11090,0
20250408,124100,116758680,11090,11090,11090,11090,1
20250408,124000,116747590,11090,11090,11090,11090,92
20250408,123900,115727310,11090,11090,11090,11090,0
20250408,123800,115727310,11090,11090,11090,11090,12
20250408,123700,115594230,11090,11090,11090,11090,0
20250408,123600,115594230,11090,11090,11090,11090,0
20250408,123500,115594230,11090,11090,11090,11090,0
20250408,123400,115594230,11090,11090,11090,11090,0
20250408,123300,115594230,11090,11090,11090,11090,0
20250408,123200,115594230,11090,11090,11090,11090,0
20250408,123100,115594230,11090,11090,11090,11090,1
20250408,123000,115583140,11090,11090,11090,11090,0
20250408,122900,115583140,11090,11090,11090,11090,0
20250408,122800,115583140,11090,11090,11090,11090,0
20250408,122700,115583140,11090,11090,11090,11090,0
20250408,122600,115583140,11090,11090,11090,11090,0
20250408,122500,115583140,11090,11090,11090,11090,0
20250408,122400,115583140,11090,11080,11090,11070,135
20250408,122300,114087070,11100,11100,11100,11100,9
20250408,122200,113987170,11100,11100,11100,11100,22
20250408,122100,113742970,11110,11110,11110,11110,12
20250408,122000,113609650,11110,11150,11150,11110,100
20250408,121900,112496730,11150,11150,11150,11150,1
20250408,121800,112485580,11155,11155,11155,11155,0
20250408,121700,112485580,11155,11155,11155,11155,5
20250408,121600,112429805,11150,11150,11155,11150,8
20250408,121500,112340580,11160,11160,11160,11160,11
20250408,121400,112217820,11170,11170,11170,11170,0
20250408,121300,112217820,11170,11180,11180,11170,8
20250408,121200,112128400,11185,11185,11185,11185,0
20250408,121100,112128400,11185,11185,11185,11185,2
20250408,121000,112106030,11185,11185,11185,11185,2
20250408,120900,112083660,11190,11190,11190,11190,11
20250408,120800,111960570,11195,11200,11200,11190,302
20250408,120700,108578300,11200,11200,11200,11200,0
20250408,120600,108578300,11200,11200,11200,11200,3
20250408,120500,108544700,11200,11200,11200,11200,1
20250408,120400,108533500,11200,11200,11200,11200,0
20250408,120300,108533500,11200,11200,11200,11200,33
20250408,120200,108163900,11200,11210,11210,11200,188
20250408,120100,106056990,11215,11215,11215,11215,0
20250408,120000,106056990,11215,11215,11215,11215,2
20250408,115900,106034560,11220,11220,11220,11220,9
20250408,115800,105933580,11220,11220,11220,11220,0
20250408,115700,105933580,11220,11220,11220,11220,0
20250408,115600,105933580,11220,11220,11220,11220,0
20250408,115500,105933580,11220,11220,11220,11220,4
20250408,115400,105888700,11230,11230,11230,11230,2
20250408,115300,105866240,11230,11230,11230,11230,0
20250408,115200,105866240,11230,11230,11230,11230,0
20250408,115100,105866240,11230,11260,11260,11230,222
20250408,115000,103369170,11265,11265,11265,11265,0
20250408,114900,103369170,11265,11265,11265,11265,2
20250408,114800,103346640,11260,11260,11260,11260,0
20250408,114700,103346640,11260,11260,11260,11260,99
20250408,114600,102231900,11265,11265,11265,11265,0
20250408,114500,102231900,11265,11265,11265,11265,5
20250408,114400,102175575,11265,11265,11265,11265,1
20250408,114300,102164310,11265,11265,11265,11265,0
20250408,114200,102164310,11265,11265,11265,11265,0
20250408,114100,102164310,11265,11265,11265,11265,0
20250408,114000,102164310,11265,11265,11265,11265,0
20250408,113900,102164310,11265,11265,11265,11265,4
20250408,113800,102119250,11270,11270,11270,11270,0
20250408,113700,102119250,11270,11270,11270,11270,0
20250408,113600,102119250,11270,11270,11270,11270,0
20250408,113500,102119250,11270,11270,11270,11270,0
20250408,113400,102119250,11270,11270,11270,11270,0
20250408,113300,102119250,11270,11270,11270,11270,0
20250408,113200,102119250,11270,11270,11270,11270,0
20250408,113100,102119250,11270,11270,11270,11270,23
20250408,113000,101860040,11280,11280,11280,11280,0
20250408,112900,101860040,11280,11280,11280,11280,1
20250408,112800,101848760,11285,11285,11285,11285,0
20250408,112700,101848760,11285,11290,11290,11285,127
20250408,112600,100414935,11300,11300,11300,11300,0
20250408,112500,100414935,11300,11310,11310,11300,63
20250408,112400,99702725,11320,11330,11330,11320,56
20250408,112300,99068465,11335,11335,11335,11335,0
20250408,112200,99068465,11335,11335,11335,11335,0
20250408,112100,99068465,11335,11335,11335,11335,0
20250408,112000,99068465,11335,11335,11335,11335,0
20250408,111900,99068465,11335,11335,11335,11335,0
20250408,111800,99068465,11335,11335,11335,11335,0
20250408,111700,99068465,11335,11335,11335,11335,0
20250408,111600,99068465,11335,11335,11335,11335,2
20250408,111500,99045795,11340,11340,11340,11340,0
20250408,111400,99045795,11340,11340,11340,11340,0
20250408,111300,99045795,11340,11345,11345,11340,558
20250408,111200,92716765,11340,11340,11340,11340,0
20250408,111100,92716765,11340,11340,11340,11340,0
20250408,111000,92716765,11340,11340,11340,11340,0
20250408,110900,92716765,11340,11340,11340,11340,0
20250408,110800,92716765,11340,11345,11345,11340,2
20250408,110700,92694080,11345,11345,11345,11345,51
20250408,110600,92115485,11345,11345,11345,11345,4
20250408,110500,92070105,11340,11345,11345,11340,11
20250408,110400,91945315,11340,11340,11340,11340,0
20250408,110300,91945315,11340,11340,11340,11340,2
20250408,110200,91922635,11345,11345,11345,11345,0
20250408,110100,91922635,11345,11340,11345,11340,70
20250408,110000,91128510,11345,11345,11345,11345,2
20250408,105900,91105820,11345,11345,11345,11345,378
20250408,105800,86817410,11345,11345,11345,11345,62
20250408,105700,86114020,11345,11345,11345,11345,0
20250408,105600,86114020,11345,11345,11345,11345,10
20250408,105500,86000570,11350,11350,11350,11350,53
20250408,105400,85399020,11350,11360,11360,11350,318
20250408,105300,81788380,11360,11365,11365,11360,105
20250408,105200,80595070,11360,11360,11360,11360,0
20250408,105100,80595070,11360,11360,11360,11360,1
20250408,105000,80583710,11360,11360,11360,11360,0
20250408,104900,80583710,11360,11360,11360,11360,1
20250408,104800,80572350,11360,11360,11360,11360,0
20250408,104700,80572350,11360,11360,11360,11360,1
20250408,104600,80560990,11365,11365,11365,11365,0
20250408,104500,80560990,11365,11365,11365,11365,57
20250408,104400,79913185,11365,11365,11365,11365,33
20250408,104300,79538140,11365,11365,11365,11365,0
20250408,104200,79538140,11365,11365,11365,11365,0
20250408,104100,79538140,11365,11365,11365,11365,1
20250408,104000,79526775,11365,11365,11365,11365,109
20250408,103900,78287990,11365,11360,11365,11360,165
20250408,103800,76412775,11365,11365,11365,11365,47
20250408,103700,75878620,11365,11365,11365,11365,20
20250408,103600,75651320,11365,11365,11365,11365,1
20250408,103500,75639955,11365,11365,11365,11365,8
20250408,103400,75549035,11365,11365,11365,11365,2
20250408,103300,75526305,11360,11370,11370,11360,119
20250408,103200,74174320,11370,11365,11370,11365,101
20250408,103100,73026255,11365,11365,11365,11365,11
20250408,103000,72901240,11365,11365,11365,11365,556
20250408,102900,66582300,11390,11370,11390,11370,113
20250408,102800,65296600,11370,11360,11370,11360,39
20250408,102700,64853510,11360,11360,11360,11360,11
20250408,102600,64728550,11360,11320,11360,11320,282
20250408,102500,61527910,11320,11310,11320,11310,222
20250408,102400,59016260,11310,11310,11310,11310,0
20250408,102300,59016260,11310,11300,11310,11300,43
20250408,102200,58530320,11300,11300,11300,11300,3
20250408,102100,58496420,11290,11290,11290,11290,1
20250408,102000,58485130,11290,11290,11290,11290,2
20250408,101900,58462550,11300,11300,11300,11300,0
20250408,101800,58462550,11300,11300,11300,11300,0
20250408,101700,58462550,11300,11300,11300,11300,0
20250408,101600,58462550,11300,11300,11300,11300,0
20250408,101500,58462550,11300,11300,11300,11300,4
20250408,101400,58417350,11290,11300,11300,11290,21
20250408,101300,58180150,11290,11290,11290,11290,5
20250408,101200,58123700,11290,11290,11290,11290,5
20250408,101100,58067250,11290,11290,11290,11290,1
20250408,101000,58055960,11290,11290,11290,11290,8
20250408,100900,57965640,11290,11290,11290,11290,0
20250408,100800,57965640,11290,11290,11290,11290,5
20250408,100700,57909190,11290,11290,11290,11290,55
20250408,100600,57288240,11290,11280,11290,11280,101
20250408,100500,56148940,11280,11280,11280,11280,11
20250408,100400,56024860,11300,11300,11300,11300,20
20250408,100300,55798860,11300,11300,11300,11300,9
20250408,100200,55697160,11300,11300,11300,11300,1
20250408,100100,55685860,11300,11300,11300,11300,10
20250408,100000,55572860,11300,11300,11300,11300,8
20250408,095900,55482460,11300,11300,11310,11290,574
20250408,095800,48999570,11300,11300,11300,11300,0
20250408,095700,48999570,11300,11300,11300,11300,0
20250408,095600,48999570,11300,11310,11310,11300,32
20250408,095500,48637750,11310,11310,11310,11310,0
20250408,095400,48637750,11310,11310,11310,11310,55
20250408,095300,48015700,11310,11310,11310,11310,8
20250408,095200,47925220,11310,11310,11310,11310,0
20250408,095100,47925220,11310,11310,11310,11310,0
20250408,095000,47925220,11310,11310,11310,11310,74
20250408,094900,47088280,11350,11350,11350,11350,0
20250408,094800,47088280,11350,11350,11350,11350,0
20250408,094700,47088280,11350,11350,11350,11350,0
20250408,094600,47088280,11350,11350,11350,11350,201
20250408,094500,44806930,11370,11370,11370,11370,0
20250408,094400,44806930,11370,11360,11370,11360,203
20250408,094300,42500820,11360,11360,11360,11360,0
20250408,094200,42500820,11360,11360,11360,11360,0
20250408,094100,42500820,11360,11360,11360,11360,50
20250408,094000,41932820,11360,11360,11380,11360,40
20250408,093900,41477950,11370,11370,11370,11370,2
20250408,093800,41455210,11370,11370,11370,11370,9
20250408,093700,41352880,11380,11380,11380,11380,7
20250408,093600,41273220,11380,11380,11380,11380,0
20250408,093500,41273220,11380,11380,11380,11380,2
20250408,093400,41250460,11390,11390,11390,11390,1
20250408,093300,41239070,11390,11390,11390,11390,1
20250408,093200,41227680,11390,11390,11390,11390,0
20250408,093100,41227680,11390,11390,11390,11390,19
20250408,093000,41011270,11390,11380,11400,11380,15
20250408,092900,40840420,11380,11380,11380,11380,4
20250408,092800,40794900,11380,11380,11380,11380,0
20250408,092700,40794900,11380,11350,11380,11350,5
20250408,092600,40738060,11340,11450,11450,11310,197
20250408,092500,38507900,11400,11400,11400,11400,3
20250408,092400,38473700,11400,11450,11450,11400,5
20250408,092300,38416500,11450,11440,11460,11440,658
20250408,092200,30882450,11440,11420,11440,11420,369
20250408,092100,26665340,11360,11340,11360,11340,1302
20250408,092000,11886320,11340,11340,11340,11340,0
20250408,091900,11886320,11340,11340,11340,11340,1
20250408,091800,11874980,11340,11340,11340,11340,1
20250408,091700,11863640,11350,11350,11350,11350,0
20250408,091600,11863640,11350,11350,11350,11350,100
20250408,091500,10728640,11350,11280,11350,11280,54
20250408,091400,10116000,11280,11280,11280,11280,7
20250408,091300,10037040,11320,11320,11320,11320,20
20250408,091200,9810640,11360,11350,11360,11320,21
20250408,091100,9572550,11370,11370,11370,11370,10
20250408,091000,9458850,11370,11380,11380,11370,16
20250408,090900,9276880,11440,11440,11440,11390,136
20250408,090800,7721540,11440,11440,11450,11440,21
20250408,090700,7481210,11450,11390,11500,11350,107
20250408,090600,6253990,11350,11350,11350,11350,22
20250408,090500,6004290,11350,11300,11350,11300,26
20250408,090400,5709730,11280,11260,11280,11260,73
20250408,090300,4886930,11200,11250,11250,11200,8
20250408,090200,4797270,11250,11250,11250,11250,0
20250408,090100,4797270,11250,11280,11280,11250,13
20250408,090000,4650970,11280,11290,11290,11280,412
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193700 166363760 11010 11010 11010 11010 603
3 20250408 193600 166363760 11010 11010 11010 11010 0
4 20250408 193500 166363760 11010 11010 11010 11010 0
5 20250408 193400 166363760 11010 11010 11010 11010 0
6 20250408 193300 166363760 11010 11010 11010 11010 0
7 20250408 193200 166363760 11010 11010 11010 11010 0
8 20250408 193100 166363760 11010 11010 11010 11010 0
9 20250408 193000 166363760 11010 11010 11010 11010 0
10 20250408 192900 166363760 11010 11010 11010 11010 0
11 20250408 192800 166363760 11010 11010 11010 11010 0
12 20250408 192700 166363760 11010 11010 11010 11010 0
13 20250408 192600 166363760 11010 11010 11010 11010 0
14 20250408 192500 166363760 11010 11010 11010 11010 0
15 20250408 192400 166363760 11010 11010 11010 11010 0
16 20250408 192300 166363760 11010 11010 11010 11010 0
17 20250408 192200 166363760 11010 11010 11010 11010 0
18 20250408 192100 166363760 11010 11010 11010 11010 0
19 20250408 192000 166363760 11010 11010 11010 11010 0
20 20250408 191900 166363760 11010 11010 11010 11010 0
21 20250408 191800 166363760 11010 11010 11010 11010 0
22 20250408 191700 166363760 11010 11010 11010 11010 0
23 20250408 191600 166363760 11010 11010 11010 11010 0
24 20250408 191500 166363760 11010 11010 11010 11010 0
25 20250408 191400 166363760 11010 11010 11010 11010 0
26 20250408 191300 166363760 11010 11010 11010 11010 0
27 20250408 191200 166363760 11010 11010 11010 11010 0
28 20250408 191100 166363760 11010 11010 11010 11010 0
29 20250408 191000 166363760 11010 11010 11010 11010 0
30 20250408 190900 166363760 11010 11010 11010 11010 0
31 20250408 190800 166363760 11010 11010 11010 11010 0
32 20250408 190700 166363760 11010 11010 11010 11010 603
33 20250408 190600 166363760 11010 11010 11010 11010 0
34 20250408 190500 166363760 11010 11010 11010 11010 0
35 20250408 190400 166363760 11010 11010 11010 11010 0
36 20250408 190300 166363760 11010 11010 11010 11010 0
37 20250408 190200 166363760 11010 11010 11010 11010 0
38 20250408 190100 166363760 11010 11010 11010 11010 0
39 20250408 190000 166363760 11010 11010 11010 11010 0
40 20250408 185900 166363760 11010 11010 11010 11010 0
41 20250408 185800 166363760 11010 11010 11010 11010 0
42 20250408 185700 166363760 11010 11010 11010 11010 0
43 20250408 185600 166363760 11010 11010 11010 11010 0
44 20250408 185500 166363760 11010 11010 11010 11010 0
45 20250408 185400 166363760 11010 11010 11010 11010 0
46 20250408 185300 166363760 11010 11010 11010 11010 0
47 20250408 185200 166363760 11010 11010 11010 11010 0
48 20250408 185100 166363760 11010 11010 11010 11010 0
49 20250408 185000 166363760 11010 11010 11010 11010 0
50 20250408 184900 166363760 11010 11010 11010 11010 0
51 20250408 184800 166363760 11010 11010 11010 11010 0
52 20250408 184700 166363760 11010 11010 11010 11010 0
53 20250408 184600 166363760 11010 11010 11010 11010 0
54 20250408 184500 166363760 11010 11010 11010 11010 0
55 20250408 184400 166363760 11010 11010 11010 11010 0
56 20250408 184300 166363760 11010 11010 11010 11010 0
57 20250408 184200 166363760 11010 11010 11010 11010 0
58 20250408 184100 166363760 11010 11010 11010 11010 0
59 20250408 184000 166363760 11010 11010 11010 11010 0
60 20250408 183900 166363760 11010 11010 11010 11010 0
61 20250408 183800 166363760 11010 11010 11010 11010 0
62 20250408 183700 166363760 11010 11010 11010 11010 603
63 20250408 183600 166363760 11010 11010 11010 11010 0
64 20250408 183500 166363760 11010 11010 11010 11010 0
65 20250408 183400 166363760 11010 11010 11010 11010 0
66 20250408 183300 166363760 11010 11010 11010 11010 0
67 20250408 183200 166363760 11010 11010 11010 11010 0
68 20250408 183100 166363760 11010 11010 11010 11010 0
69 20250408 183000 166363760 11010 11010 11010 11010 0
70 20250408 182900 166363760 11010 11010 11010 11010 0
71 20250408 182800 166363760 11010 11010 11010 11010 0
72 20250408 182700 166363760 11010 11010 11010 11010 0
73 20250408 182600 166363760 11010 11010 11010 11010 0
74 20250408 182500 166363760 11010 11010 11010 11010 0
75 20250408 182400 166363760 11010 11010 11010 11010 0
76 20250408 182300 166363760 11010 11010 11010 11010 0
77 20250408 182200 166363760 11010 11010 11010 11010 0
78 20250408 182100 166363760 11010 11010 11010 11010 0
79 20250408 182000 166363760 11010 11010 11010 11010 0
80 20250408 181900 166363760 11010 11010 11010 11010 0
81 20250408 181800 166363760 11010 11010 11010 11010 0
82 20250408 181700 166363760 11010 11010 11010 11010 0
83 20250408 181600 166363760 11010 11010 11010 11010 0
84 20250408 181500 166363760 11010 11010 11010 11010 0
85 20250408 181400 166363760 11010 11010 11010 11010 0
86 20250408 181300 166363760 11010 11010 11010 11010 0
87 20250408 181200 166363760 11010 11010 11010 11010 0
88 20250408 181100 166363760 11010 11010 11010 11010 0
89 20250408 181000 166363760 11010 11010 11010 11010 0
90 20250408 180900 166363760 11010 11010 11010 11010 0
91 20250408 180800 166363760 11010 11010 11010 11010 0
92 20250408 180700 166363760 11010 11010 11010 11010 603
93 20250408 180600 166363760 11010 11010 11010 11010 0
94 20250408 180500 166363760 11010 11010 11010 11010 0
95 20250408 180400 166363760 11010 11010 11010 11010 0
96 20250408 180300 166363760 11010 11010 11010 11010 0
97 20250408 180200 166363760 11010 11010 11010 11010 0
98 20250408 180100 166363760 11010 11010 11010 11010 0
99 20250408 180000 166363760 11010 11010 11010 11010 0
100 20250408 175900 166363760 11010 11010 11010 11010 0
101 20250408 175800 166363760 11010 11010 11010 11010 0
102 20250408 175700 166363760 11010 11010 11010 11010 0
103 20250408 175600 166363760 11010 11010 11010 11010 0
104 20250408 175500 166363760 11010 11010 11010 11010 0
105 20250408 175400 166363760 11010 11010 11010 11010 0
106 20250408 175300 166363760 11010 11010 11010 11010 0
107 20250408 175200 166363760 11010 11010 11010 11010 0
108 20250408 175100 166363760 11010 11010 11010 11010 0
109 20250408 175000 166363760 11010 11010 11010 11010 0
110 20250408 174900 166363760 11010 11010 11010 11010 0
111 20250408 174800 166363760 11010 11010 11010 11010 0
112 20250408 174700 166363760 11010 11010 11010 11010 0
113 20250408 174600 166363760 11010 11010 11010 11010 0
114 20250408 174500 166363760 11010 11010 11010 11010 0
115 20250408 174400 166363760 11010 11010 11010 11010 0
116 20250408 174300 166363760 11010 11010 11010 11010 0
117 20250408 174200 166363760 11010 11010 11010 11010 0
118 20250408 174100 166363760 11010 11010 11010 11010 0
119 20250408 174000 166363760 11010 11010 11010 11010 0
120 20250408 173900 166363760 11010 11010 11010 11010 0
121 20250408 173800 166363760 11010 11010 11010 11010 0
122 20250408 173700 166363760 11010 11010 11010 11010 603
123 20250408 173600 166363760 11010 11010 11010 11010 0
124 20250408 173500 166363760 11010 11010 11010 11010 0
125 20250408 173400 166363760 11010 11010 11010 11010 0
126 20250408 173300 166363760 11010 11010 11010 11010 0
127 20250408 173200 166363760 11010 11010 11010 11010 0
128 20250408 173100 166363760 11010 11010 11010 11010 0
129 20250408 173000 166363760 11010 11010 11010 11010 0
130 20250408 172900 166363760 11010 11010 11010 11010 0
131 20250408 172800 166363760 11010 11010 11010 11010 0
132 20250408 172700 166363760 11010 11010 11010 11010 0
133 20250408 172600 166363760 11010 11010 11010 11010 0
134 20250408 172500 166363760 11010 11010 11010 11010 0
135 20250408 172400 166363760 11010 11010 11010 11010 0
136 20250408 172300 166363760 11010 11010 11010 11010 0
137 20250408 172200 166363760 11010 11010 11010 11010 0
138 20250408 172100 166363760 11010 11010 11010 11010 0
139 20250408 172000 166363760 11010 11010 11010 11010 0
140 20250408 171900 166363760 11010 11010 11010 11010 0
141 20250408 171800 166363760 11010 11010 11010 11010 0
142 20250408 171700 166363760 11010 11010 11010 11010 0
143 20250408 171600 166363760 11010 11010 11010 11010 0
144 20250408 171500 166363760 11010 11010 11010 11010 0
145 20250408 171400 166363760 11010 11010 11010 11010 0
146 20250408 171300 166363760 11010 11010 11010 11010 0
147 20250408 171200 166363760 11010 11010 11010 11010 0
148 20250408 171100 166363760 11010 11010 11010 11010 0
149 20250408 171000 166363760 11010 11010 11010 11010 0
150 20250408 170900 166363760 11010 11010 11010 11010 0
151 20250408 170800 166363760 11010 11010 11010 11010 0
152 20250408 170700 166363760 11010 11010 11010 11010 603
153 20250408 170600 166363760 11010 11010 11010 11010 0
154 20250408 170500 166363760 11010 11010 11010 11010 0
155 20250408 170400 166363760 11010 11010 11010 11010 0
156 20250408 170300 166363760 11010 11010 11010 11010 0
157 20250408 170200 166363760 11010 11010 11010 11010 0
158 20250408 170100 166363760 11010 11010 11010 11010 0
159 20250408 170000 166363760 11010 11010 11010 11010 0
160 20250408 165900 166363760 11010 11010 11010 11010 0
161 20250408 165800 166363760 11010 11010 11010 11010 0
162 20250408 165700 166363760 11010 11010 11010 11010 0
163 20250408 165600 166363760 11010 11010 11010 11010 0
164 20250408 165500 166363760 11010 11010 11010 11010 0
165 20250408 165400 166363760 11010 11010 11010 11010 0
166 20250408 165300 166363760 11010 11010 11010 11010 0
167 20250408 165200 166363760 11010 11010 11010 11010 0
168 20250408 165100 166363760 11010 11010 11010 11010 0
169 20250408 165000 166363760 11010 11010 11010 11010 0
170 20250408 164900 166363760 11010 11010 11010 11010 0
171 20250408 164800 166363760 11010 11010 11010 11010 0
172 20250408 164700 166363760 11010 11010 11010 11010 0
173 20250408 164600 166363760 11010 11010 11010 11010 0
174 20250408 164500 166363760 11010 11010 11010 11010 0
175 20250408 164400 166363760 11010 11010 11010 11010 0
176 20250408 164300 166363760 11010 11010 11010 11010 0
177 20250408 164200 166363760 11010 11010 11010 11010 0
178 20250408 164100 166363760 11010 11010 11010 11010 0
179 20250408 164000 166363760 11010 11010 11010 11010 0
180 20250408 163900 166363760 11010 11010 11010 11010 0
181 20250408 163800 166363760 11010 11010 11010 11010 0
182 20250408 163700 166363760 11010 11010 11010 11010 603
183 20250408 163600 166363760 11010 11010 11010 11010 0
184 20250408 163500 166363760 11010 11010 11010 11010 0
185 20250408 163400 166363760 11010 11010 11010 11010 0
186 20250408 163300 166363760 11010 11010 11010 11010 0
187 20250408 163200 166363760 11010 11010 11010 11010 0
188 20250408 163100 166363760 11010 11010 11010 11010 0
189 20250408 163000 166363760 11010 11010 11010 11010 0
190 20250408 162900 166363760 11010 11010 11010 11010 0
191 20250408 162800 166363760 11010 11010 11010 11010 0
192 20250408 162700 166363760 11010 11010 11010 11010 0
193 20250408 162600 166363760 11010 11010 11010 11010 0
194 20250408 162500 166363760 11010 11010 11010 11010 0
195 20250408 162400 166363760 11010 11010 11010 11010 0
196 20250408 162300 166363760 11010 11010 11010 11010 0
197 20250408 162200 166363760 11010 11010 11010 11010 0
198 20250408 162100 166363760 11010 11010 11010 11010 0
199 20250408 162000 166363760 11010 11010 11010 11010 0
200 20250408 161900 166363760 11010 11010 11010 11010 0
201 20250408 161800 166363760 11010 11010 11010 11010 0
202 20250408 161700 166363760 11010 11010 11010 11010 0
203 20250408 161600 166363760 11010 11010 11010 11010 0
204 20250408 161500 166363760 11010 11010 11010 11010 0
205 20250408 161400 166363760 11010 11010 11010 11010 0
206 20250408 161300 166363760 11010 11010 11010 11010 0
207 20250408 161200 166363760 11010 11010 11010 11010 0
208 20250408 161100 166363760 11010 11010 11010 11010 0
209 20250408 161000 166363760 11010 11010 11010 11010 0
210 20250408 160900 166363760 11010 11010 11010 11010 0
211 20250408 160800 166363760 11010 11010 11010 11010 0
212 20250408 160700 166363760 11010 11010 11010 11010 603
213 20250408 160600 166363760 11010 11010 11010 11010 0
214 20250408 160500 166363760 11010 11010 11010 11010 0
215 20250408 160400 166363760 11010 11010 11010 11010 0
216 20250408 160300 166363760 11010 11010 11010 11010 0
217 20250408 160200 166363760 11010 11010 11010 11010 0
218 20250408 160100 166363760 11010 11010 11010 11010 0
219 20250408 160000 166363760 11010 11010 11010 11010 0
220 20250408 155900 166363760 11010 11010 11010 11010 0
221 20250408 155800 166363760 11010 11010 11010 11010 0
222 20250408 155700 166363760 11010 11010 11010 11010 0
223 20250408 155600 166363760 11010 11010 11010 11010 0
224 20250408 155500 166363760 11010 11010 11010 11010 0
225 20250408 155400 166363760 11010 11010 11010 11010 0
226 20250408 155300 166363760 11010 11010 11010 11010 0
227 20250408 155200 166363760 11010 11010 11010 11010 0
228 20250408 155100 166363760 11010 11010 11010 11010 0
229 20250408 155000 166363760 11010 11010 11010 11010 0
230 20250408 154900 166363760 11010 11010 11010 11010 0
231 20250408 154800 166363760 11010 11010 11010 11010 0
232 20250408 154700 166363760 11010 11010 11010 11010 0
233 20250408 154600 166363760 11010 11010 11010 11010 0
234 20250408 154500 166363760 11010 11010 11010 11010 0
235 20250408 154400 166363760 11010 11010 11010 11010 0
236 20250408 154300 166363760 11010 11010 11010 11010 0
237 20250408 154200 166363760 11010 11010 11010 11010 0
238 20250408 154100 166363760 11010 11010 11010 11010 0
239 20250408 154000 166363760 11010 11010 11010 11010 0
240 20250408 153900 166363760 11010 11010 11010 11010 0
241 20250408 153800 166363760 11010 11010 11010 11010 0
242 20250408 153700 166363760 11010 11010 11010 11010 603
243 20250408 153600 166363760 11010 11010 11010 11010 0
244 20250408 153500 166363760 11010 11010 11010 11010 0
245 20250408 153400 166363760 11010 11010 11010 11010 0
246 20250408 153300 166363760 11010 11010 11010 11010 0
247 20250408 153200 166363760 11010 11010 11010 11010 0
248 20250408 153100 166363760 11010 11010 11010 11010 0
249 20250408 153000 166363760 11010 11010 11010 11010 603
250 20250408 152900 159724730 11050 11050 11050 11050 0
251 20250408 152800 159724730 11050 11050 11050 11050 0
252 20250408 152700 159724730 11050 11050 11050 11050 0
253 20250408 152600 159724730 11050 11050 11050 11050 0
254 20250408 152500 159724730 11050 11050 11050 11050 0
255 20250408 152400 159724730 11050 11050 11050 11050 0
256 20250408 152300 159724730 11050 11050 11050 11050 0
257 20250408 152200 159724730 11050 11050 11050 11050 0
258 20250408 152100 159724730 11050 11050 11050 11050 0
259 20250408 152000 159724730 11050 11050 11050 11050 0
260 20250408 151900 159724730 11050 11060 11060 11050 231
261 20250408 151800 157169950 11060 11060 11060 11060 25
262 20250408 151700 156893450 11070 11070 11070 11070 18
263 20250408 151600 156694190 11060 11060 11060 11060 37
264 20250408 151500 156284970 11070 11070 11070 11070 1
265 20250408 151400 156273900 11060 11080 11080 11060 36
266 20250408 151300 155875700 11080 11080 11080 11080 313
267 20250408 151200 152407660 11080 11080 11080 11080 1
268 20250408 151100 152396580 11080 11080 11080 11080 6
269 20250408 151000 152330100 11080 11080 11080 11080 1
270 20250408 150900 152319020 11080 11080 11080 11080 1
271 20250408 150800 152307940 11080 11080 11080 11080 2
272 20250408 150700 152285780 11080 11080 11080 11080 3
273 20250408 150600 152252540 11080 11080 11080 11080 4
274 20250408 150500 152208220 11080 11080 11080 11080 1
275 20250408 150400 152197140 11080 11080 11080 11080 2
276 20250408 150300 152174980 11080 11080 11080 11080 1
277 20250408 150200 152163900 11080 11070 11080 11060 377
278 20250408 150100 147993900 11070 11060 11070 11060 7
279 20250408 150000 147916420 11070 11070 11070 11070 5
280 20250408 145900 147861070 11070 11070 11070 11070 1
281 20250408 145800 147850000 11070 11060 11070 11060 15
282 20250408 145700 147684070 11100 11100 11100 11100 2
283 20250408 145600 147661870 11100 11100 11100 11100 1
284 20250408 145500 147650770 11100 11100 11100 11100 0
285 20250408 145400 147650770 11100 11100 11100 11100 2
286 20250408 145300 147628570 11100 11100 11100 11100 9
287 20250408 145200 147528670 11100 11100 11100 11100 0
288 20250408 145100 147528670 11100 11100 11100 11100 0
289 20250408 145000 147528670 11100 11100 11100 11100 1
290 20250408 144900 147517570 11100 11100 11100 11100 0
291 20250408 144800 147517570 11100 11100 11100 11100 0
292 20250408 144700 147517570 11100 11100 11100 11100 1
293 20250408 144600 147506470 11090 11090 11090 11090 36
294 20250408 144500 147107230 11090 11090 11090 11090 0
295 20250408 144400 147107230 11090 11090 11090 11090 0
296 20250408 144300 147107230 11090 11090 11090 11090 1
297 20250408 144200 147096140 11090 11090 11090 11090 0
298 20250408 144100 147096140 11090 11090 11090 11090 0
299 20250408 144000 147096140 11090 11090 11090 11090 1
300 20250408 143900 147085050 11070 11060 11070 11060 182
301 20250408 143800 145070350 11060 11060 11060 11060 0
302 20250408 143700 145070350 11060 11060 11060 11060 1
303 20250408 143600 145059290 11050 11030 11050 11030 5
304 20250408 143500 145004120 11020 11010 11020 11010 59
305 20250408 143400 144354320 11010 11010 11010 11010 0
306 20250408 143300 144354320 11010 11010 11010 11010 2
307 20250408 143200 144332300 11000 11000 11000 11000 0
308 20250408 143100 144332300 11000 11000 11000 11000 100
309 20250408 143000 143232300 11000 11010 11010 11000 214
310 20250408 142900 140878290 11010 11020 11020 11000 163
311 20250408 142800 139083610 11030 11040 11040 11030 63
312 20250408 142700 138388470 11040 11060 11060 11040 509
313 20250408 142600 132768130 11070 11070 11070 11070 1
314 20250408 142500 132757060 11060 11070 11070 11060 5
315 20250408 142400 132701740 11060 11070 11070 11060 5
316 20250408 142300 132646410 11070 11070 11070 11070 16
317 20250408 142200 132469290 11070 11070 11070 11070 0
318 20250408 142100 132469290 11070 11070 11070 11070 20
319 20250408 142000 132247890 11070 11070 11070 11070 1
320 20250408 141900 132236820 11070 11080 11080 11060 203
321 20250408 141800 129991040 11080 11080 11080 11080 2
322 20250408 141700 129968880 11080 11080 11080 11080 7
323 20250408 141600 129891320 11080 11080 11080 11080 0
324 20250408 141500 129891320 11080 11080 11080 11080 711
325 20250408 141400 122013440 11080 11080 11080 11080 1
326 20250408 141300 122002360 11080 11080 11080 11080 0
327 20250408 141200 122002360 11080 11080 11080 11080 0
328 20250408 141100 122002360 11080 11080 11080 11080 0
329 20250408 141000 122002360 11080 11080 11080 11080 0
330 20250408 140900 122002360 11080 11080 11080 11080 0
331 20250408 140800 122002360 11080 11080 11080 11080 0
332 20250408 140700 122002360 11080 11080 11080 11080 0
333 20250408 140600 122002360 11080 11080 11080 11080 0
334 20250408 140500 122002360 11080 11080 11080 11080 0
335 20250408 140400 122002360 11080 11070 11080 11070 2
336 20250408 140300 121980210 11070 11070 11070 11070 0
337 20250408 140200 121980210 11070 11070 11070 11070 0
338 20250408 140100 121980210 11070 11070 11070 11070 0
339 20250408 140000 121980210 11070 11070 11070 11070 0
340 20250408 135900 121980210 11070 11070 11070 11070 0
341 20250408 135800 121980210 11070 11070 11070 11070 0
342 20250408 135700 121980210 11070 11080 11080 11070 63
343 20250408 135600 121282430 11090 11090 11090 11090 1
344 20250408 135500 121271340 11080 11080 11080 11080 2
345 20250408 135400 121249180 11080 11080 11080 11080 68
346 20250408 135300 120495740 11080 11080 11080 11080 0
347 20250408 135200 120495740 11080 11080 11080 11080 0
348 20250408 135100 120495740 11080 11080 11080 11080 16
349 20250408 135000 120318460 11070 11070 11070 11070 1
350 20250408 134900 120307390 11080 11080 11080 11080 10
351 20250408 134800 120196590 11070 11070 11070 11070 0
352 20250408 134700 120196590 11070 11070 11070 11070 11
353 20250408 134600 120074820 11070 11070 11070 11070 0
354 20250408 134500 120074820 11070 11080 11080 11070 9
355 20250408 134400 119975110 11080 11080 11080 11080 1
356 20250408 134300 119964030 11080 11080 11080 11080 0
357 20250408 134200 119964030 11080 11080 11080 11080 0
358 20250408 134100 119964030 11080 11080 11080 11080 0
359 20250408 134000 119964030 11080 11080 11080 11080 1
360 20250408 133900 119952950 11080 11080 11080 11080 2
361 20250408 133800 119930790 11080 11080 11080 11080 2
362 20250408 133700 119908630 11080 11080 11080 11080 0
363 20250408 133600 119908630 11080 11080 11080 11080 0
364 20250408 133500 119908630 11080 11080 11080 11080 0
365 20250408 133400 119908630 11080 11080 11080 11080 12
366 20250408 133300 119775670 11090 11090 11090 11080 162
367 20250408 133200 117979280 11090 11090 11090 11090 2
368 20250408 133100 117957100 11090 11090 11090 11090 0
369 20250408 133000 117957100 11090 11090 11090 11090 0
370 20250408 132900 117957100 11090 11090 11090 11090 2
371 20250408 132800 117934920 11090 11090 11090 11090 2
372 20250408 132700 117912740 11100 11100 11100 11100 0
373 20250408 132600 117912740 11100 11100 11100 11100 2
374 20250408 132500 117890540 11100 11100 11100 11100 9
375 20250408 132400 117790640 11100 11100 11100 11100 0
376 20250408 132300 117790640 11100 11100 11100 11100 1
377 20250408 132200 117779540 11100 11100 11100 11100 12
378 20250408 132100 117646340 11100 11100 11100 11100 0
379 20250408 132000 117646340 11100 11100 11100 11100 5
380 20250408 131900 117590840 11100 11100 11100 11100 0
381 20250408 131800 117590840 11100 11100 11100 11100 10
382 20250408 131700 117479840 11090 11090 11090 11090 0
383 20250408 131600 117479840 11090 11090 11090 11090 0
384 20250408 131500 117479840 11090 11090 11090 11090 0
385 20250408 131400 117479840 11090 11090 11090 11090 1
386 20250408 131300 117468750 11100 11100 11100 11100 0
387 20250408 131200 117468750 11100 11100 11100 11100 1
388 20250408 131100 117457650 11100 11100 11100 11100 2
389 20250408 131000 117435450 11100 11100 11100 11100 0
390 20250408 130900 117435450 11100 11100 11100 11100 1
391 20250408 130800 117424350 11100 11100 11100 11100 0
392 20250408 130700 117424350 11100 11100 11100 11100 0
393 20250408 130600 117424350 11100 11100 11100 11100 9
394 20250408 130500 117324450 11100 11100 11100 11100 1
395 20250408 130400 117313350 11100 11100 11100 11100 0
396 20250408 130300 117313350 11100 11100 11100 11100 0
397 20250408 130200 117313350 11100 11100 11100 11100 1
398 20250408 130100 117302250 11100 11100 11100 11100 0
399 20250408 130000 117302250 11100 11100 11100 11100 0
400 20250408 125900 117302250 11100 11100 11100 11100 0
401 20250408 125800 117302250 11100 11100 11100 11100 0
402 20250408 125700 117302250 11100 11100 11100 11100 2
403 20250408 125600 117280050 11100 11100 11100 11100 0
404 20250408 125500 117280050 11100 11100 11100 11100 0
405 20250408 125400 117280050 11100 11100 11100 11100 12
406 20250408 125300 117146850 11100 11100 11100 11100 1
407 20250408 125200 117135750 11100 11090 11100 11090 17
408 20250408 125100 116947210 11090 11090 11090 11090 0
409 20250408 125000 116947210 11090 11090 11090 11090 2
410 20250408 124900 116925030 11090 11090 11090 11090 0
411 20250408 124800 116925030 11090 11090 11090 11090 0
412 20250408 124700 116925030 11090 11090 11090 11090 0
413 20250408 124600 116925030 11090 11090 11090 11090 0
414 20250408 124500 116925030 11090 11090 11090 11090 0
415 20250408 124400 116925030 11090 11090 11090 11090 0
416 20250408 124300 116925030 11090 11090 11090 11090 15
417 20250408 124200 116758680 11090 11090 11090 11090 0
418 20250408 124100 116758680 11090 11090 11090 11090 1
419 20250408 124000 116747590 11090 11090 11090 11090 92
420 20250408 123900 115727310 11090 11090 11090 11090 0
421 20250408 123800 115727310 11090 11090 11090 11090 12
422 20250408 123700 115594230 11090 11090 11090 11090 0
423 20250408 123600 115594230 11090 11090 11090 11090 0
424 20250408 123500 115594230 11090 11090 11090 11090 0
425 20250408 123400 115594230 11090 11090 11090 11090 0
426 20250408 123300 115594230 11090 11090 11090 11090 0
427 20250408 123200 115594230 11090 11090 11090 11090 0
428 20250408 123100 115594230 11090 11090 11090 11090 1
429 20250408 123000 115583140 11090 11090 11090 11090 0
430 20250408 122900 115583140 11090 11090 11090 11090 0
431 20250408 122800 115583140 11090 11090 11090 11090 0
432 20250408 122700 115583140 11090 11090 11090 11090 0
433 20250408 122600 115583140 11090 11090 11090 11090 0
434 20250408 122500 115583140 11090 11090 11090 11090 0
435 20250408 122400 115583140 11090 11080 11090 11070 135
436 20250408 122300 114087070 11100 11100 11100 11100 9
437 20250408 122200 113987170 11100 11100 11100 11100 22
438 20250408 122100 113742970 11110 11110 11110 11110 12
439 20250408 122000 113609650 11110 11150 11150 11110 100
440 20250408 121900 112496730 11150 11150 11150 11150 1
441 20250408 121800 112485580 11155 11155 11155 11155 0
442 20250408 121700 112485580 11155 11155 11155 11155 5
443 20250408 121600 112429805 11150 11150 11155 11150 8
444 20250408 121500 112340580 11160 11160 11160 11160 11
445 20250408 121400 112217820 11170 11170 11170 11170 0
446 20250408 121300 112217820 11170 11180 11180 11170 8
447 20250408 121200 112128400 11185 11185 11185 11185 0
448 20250408 121100 112128400 11185 11185 11185 11185 2
449 20250408 121000 112106030 11185 11185 11185 11185 2
450 20250408 120900 112083660 11190 11190 11190 11190 11
451 20250408 120800 111960570 11195 11200 11200 11190 302
452 20250408 120700 108578300 11200 11200 11200 11200 0
453 20250408 120600 108578300 11200 11200 11200 11200 3
454 20250408 120500 108544700 11200 11200 11200 11200 1
455 20250408 120400 108533500 11200 11200 11200 11200 0
456 20250408 120300 108533500 11200 11200 11200 11200 33
457 20250408 120200 108163900 11200 11210 11210 11200 188
458 20250408 120100 106056990 11215 11215 11215 11215 0
459 20250408 120000 106056990 11215 11215 11215 11215 2
460 20250408 115900 106034560 11220 11220 11220 11220 9
461 20250408 115800 105933580 11220 11220 11220 11220 0
462 20250408 115700 105933580 11220 11220 11220 11220 0
463 20250408 115600 105933580 11220 11220 11220 11220 0
464 20250408 115500 105933580 11220 11220 11220 11220 4
465 20250408 115400 105888700 11230 11230 11230 11230 2
466 20250408 115300 105866240 11230 11230 11230 11230 0
467 20250408 115200 105866240 11230 11230 11230 11230 0
468 20250408 115100 105866240 11230 11260 11260 11230 222
469 20250408 115000 103369170 11265 11265 11265 11265 0
470 20250408 114900 103369170 11265 11265 11265 11265 2
471 20250408 114800 103346640 11260 11260 11260 11260 0
472 20250408 114700 103346640 11260 11260 11260 11260 99
473 20250408 114600 102231900 11265 11265 11265 11265 0
474 20250408 114500 102231900 11265 11265 11265 11265 5
475 20250408 114400 102175575 11265 11265 11265 11265 1
476 20250408 114300 102164310 11265 11265 11265 11265 0
477 20250408 114200 102164310 11265 11265 11265 11265 0
478 20250408 114100 102164310 11265 11265 11265 11265 0
479 20250408 114000 102164310 11265 11265 11265 11265 0
480 20250408 113900 102164310 11265 11265 11265 11265 4
481 20250408 113800 102119250 11270 11270 11270 11270 0
482 20250408 113700 102119250 11270 11270 11270 11270 0
483 20250408 113600 102119250 11270 11270 11270 11270 0
484 20250408 113500 102119250 11270 11270 11270 11270 0
485 20250408 113400 102119250 11270 11270 11270 11270 0
486 20250408 113300 102119250 11270 11270 11270 11270 0
487 20250408 113200 102119250 11270 11270 11270 11270 0
488 20250408 113100 102119250 11270 11270 11270 11270 23
489 20250408 113000 101860040 11280 11280 11280 11280 0
490 20250408 112900 101860040 11280 11280 11280 11280 1
491 20250408 112800 101848760 11285 11285 11285 11285 0
492 20250408 112700 101848760 11285 11290 11290 11285 127
493 20250408 112600 100414935 11300 11300 11300 11300 0
494 20250408 112500 100414935 11300 11310 11310 11300 63
495 20250408 112400 99702725 11320 11330 11330 11320 56
496 20250408 112300 99068465 11335 11335 11335 11335 0
497 20250408 112200 99068465 11335 11335 11335 11335 0
498 20250408 112100 99068465 11335 11335 11335 11335 0
499 20250408 112000 99068465 11335 11335 11335 11335 0
500 20250408 111900 99068465 11335 11335 11335 11335 0
501 20250408 111800 99068465 11335 11335 11335 11335 0
502 20250408 111700 99068465 11335 11335 11335 11335 0
503 20250408 111600 99068465 11335 11335 11335 11335 2
504 20250408 111500 99045795 11340 11340 11340 11340 0
505 20250408 111400 99045795 11340 11340 11340 11340 0
506 20250408 111300 99045795 11340 11345 11345 11340 558
507 20250408 111200 92716765 11340 11340 11340 11340 0
508 20250408 111100 92716765 11340 11340 11340 11340 0
509 20250408 111000 92716765 11340 11340 11340 11340 0
510 20250408 110900 92716765 11340 11340 11340 11340 0
511 20250408 110800 92716765 11340 11345 11345 11340 2
512 20250408 110700 92694080 11345 11345 11345 11345 51
513 20250408 110600 92115485 11345 11345 11345 11345 4
514 20250408 110500 92070105 11340 11345 11345 11340 11
515 20250408 110400 91945315 11340 11340 11340 11340 0
516 20250408 110300 91945315 11340 11340 11340 11340 2
517 20250408 110200 91922635 11345 11345 11345 11345 0
518 20250408 110100 91922635 11345 11340 11345 11340 70
519 20250408 110000 91128510 11345 11345 11345 11345 2
520 20250408 105900 91105820 11345 11345 11345 11345 378
521 20250408 105800 86817410 11345 11345 11345 11345 62
522 20250408 105700 86114020 11345 11345 11345 11345 0
523 20250408 105600 86114020 11345 11345 11345 11345 10
524 20250408 105500 86000570 11350 11350 11350 11350 53
525 20250408 105400 85399020 11350 11360 11360 11350 318
526 20250408 105300 81788380 11360 11365 11365 11360 105
527 20250408 105200 80595070 11360 11360 11360 11360 0
528 20250408 105100 80595070 11360 11360 11360 11360 1
529 20250408 105000 80583710 11360 11360 11360 11360 0
530 20250408 104900 80583710 11360 11360 11360 11360 1
531 20250408 104800 80572350 11360 11360 11360 11360 0
532 20250408 104700 80572350 11360 11360 11360 11360 1
533 20250408 104600 80560990 11365 11365 11365 11365 0
534 20250408 104500 80560990 11365 11365 11365 11365 57
535 20250408 104400 79913185 11365 11365 11365 11365 33
536 20250408 104300 79538140 11365 11365 11365 11365 0
537 20250408 104200 79538140 11365 11365 11365 11365 0
538 20250408 104100 79538140 11365 11365 11365 11365 1
539 20250408 104000 79526775 11365 11365 11365 11365 109
540 20250408 103900 78287990 11365 11360 11365 11360 165
541 20250408 103800 76412775 11365 11365 11365 11365 47
542 20250408 103700 75878620 11365 11365 11365 11365 20
543 20250408 103600 75651320 11365 11365 11365 11365 1
544 20250408 103500 75639955 11365 11365 11365 11365 8
545 20250408 103400 75549035 11365 11365 11365 11365 2
546 20250408 103300 75526305 11360 11370 11370 11360 119
547 20250408 103200 74174320 11370 11365 11370 11365 101
548 20250408 103100 73026255 11365 11365 11365 11365 11
549 20250408 103000 72901240 11365 11365 11365 11365 556
550 20250408 102900 66582300 11390 11370 11390 11370 113
551 20250408 102800 65296600 11370 11360 11370 11360 39
552 20250408 102700 64853510 11360 11360 11360 11360 11
553 20250408 102600 64728550 11360 11320 11360 11320 282
554 20250408 102500 61527910 11320 11310 11320 11310 222
555 20250408 102400 59016260 11310 11310 11310 11310 0
556 20250408 102300 59016260 11310 11300 11310 11300 43
557 20250408 102200 58530320 11300 11300 11300 11300 3
558 20250408 102100 58496420 11290 11290 11290 11290 1
559 20250408 102000 58485130 11290 11290 11290 11290 2
560 20250408 101900 58462550 11300 11300 11300 11300 0
561 20250408 101800 58462550 11300 11300 11300 11300 0
562 20250408 101700 58462550 11300 11300 11300 11300 0
563 20250408 101600 58462550 11300 11300 11300 11300 0
564 20250408 101500 58462550 11300 11300 11300 11300 4
565 20250408 101400 58417350 11290 11300 11300 11290 21
566 20250408 101300 58180150 11290 11290 11290 11290 5
567 20250408 101200 58123700 11290 11290 11290 11290 5
568 20250408 101100 58067250 11290 11290 11290 11290 1
569 20250408 101000 58055960 11290 11290 11290 11290 8
570 20250408 100900 57965640 11290 11290 11290 11290 0
571 20250408 100800 57965640 11290 11290 11290 11290 5
572 20250408 100700 57909190 11290 11290 11290 11290 55
573 20250408 100600 57288240 11290 11280 11290 11280 101
574 20250408 100500 56148940 11280 11280 11280 11280 11
575 20250408 100400 56024860 11300 11300 11300 11300 20
576 20250408 100300 55798860 11300 11300 11300 11300 9
577 20250408 100200 55697160 11300 11300 11300 11300 1
578 20250408 100100 55685860 11300 11300 11300 11300 10
579 20250408 100000 55572860 11300 11300 11300 11300 8
580 20250408 095900 55482460 11300 11300 11310 11290 574
581 20250408 095800 48999570 11300 11300 11300 11300 0
582 20250408 095700 48999570 11300 11300 11300 11300 0
583 20250408 095600 48999570 11300 11310 11310 11300 32
584 20250408 095500 48637750 11310 11310 11310 11310 0
585 20250408 095400 48637750 11310 11310 11310 11310 55
586 20250408 095300 48015700 11310 11310 11310 11310 8
587 20250408 095200 47925220 11310 11310 11310 11310 0
588 20250408 095100 47925220 11310 11310 11310 11310 0
589 20250408 095000 47925220 11310 11310 11310 11310 74
590 20250408 094900 47088280 11350 11350 11350 11350 0
591 20250408 094800 47088280 11350 11350 11350 11350 0
592 20250408 094700 47088280 11350 11350 11350 11350 0
593 20250408 094600 47088280 11350 11350 11350 11350 201
594 20250408 094500 44806930 11370 11370 11370 11370 0
595 20250408 094400 44806930 11370 11360 11370 11360 203
596 20250408 094300 42500820 11360 11360 11360 11360 0
597 20250408 094200 42500820 11360 11360 11360 11360 0
598 20250408 094100 42500820 11360 11360 11360 11360 50
599 20250408 094000 41932820 11360 11360 11380 11360 40
600 20250408 093900 41477950 11370 11370 11370 11370 2
601 20250408 093800 41455210 11370 11370 11370 11370 9
602 20250408 093700 41352880 11380 11380 11380 11380 7
603 20250408 093600 41273220 11380 11380 11380 11380 0
604 20250408 093500 41273220 11380 11380 11380 11380 2
605 20250408 093400 41250460 11390 11390 11390 11390 1
606 20250408 093300 41239070 11390 11390 11390 11390 1
607 20250408 093200 41227680 11390 11390 11390 11390 0
608 20250408 093100 41227680 11390 11390 11390 11390 19
609 20250408 093000 41011270 11390 11380 11400 11380 15
610 20250408 092900 40840420 11380 11380 11380 11380 4
611 20250408 092800 40794900 11380 11380 11380 11380 0
612 20250408 092700 40794900 11380 11350 11380 11350 5
613 20250408 092600 40738060 11340 11450 11450 11310 197
614 20250408 092500 38507900 11400 11400 11400 11400 3
615 20250408 092400 38473700 11400 11450 11450 11400 5
616 20250408 092300 38416500 11450 11440 11460 11440 658
617 20250408 092200 30882450 11440 11420 11440 11420 369
618 20250408 092100 26665340 11360 11340 11360 11340 1302
619 20250408 092000 11886320 11340 11340 11340 11340 0
620 20250408 091900 11886320 11340 11340 11340 11340 1
621 20250408 091800 11874980 11340 11340 11340 11340 1
622 20250408 091700 11863640 11350 11350 11350 11350 0
623 20250408 091600 11863640 11350 11350 11350 11350 100
624 20250408 091500 10728640 11350 11280 11350 11280 54
625 20250408 091400 10116000 11280 11280 11280 11280 7
626 20250408 091300 10037040 11320 11320 11320 11320 20
627 20250408 091200 9810640 11360 11350 11360 11320 21
628 20250408 091100 9572550 11370 11370 11370 11370 10
629 20250408 091000 9458850 11370 11380 11380 11370 16
630 20250408 090900 9276880 11440 11440 11440 11390 136
631 20250408 090800 7721540 11440 11440 11450 11440 21
632 20250408 090700 7481210 11450 11390 11500 11350 107
633 20250408 090600 6253990 11350 11350 11350 11350 22
634 20250408 090500 6004290 11350 11300 11350 11300 26
635 20250408 090400 5709730 11280 11260 11280 11260 73
636 20250408 090300 4886930 11200 11250 11250 11200 8
637 20250408 090200 4797270 11250 11250 11250 11250 0
638 20250408 090100 4797270 11250 11280 11280 11250 13
639 20250408 090000 4650970 11280 11290 11290 11280 412