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

641
084990/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193900,173653824,2200,2200,2200,2200,924
20250408,193800,173653824,2200,2200,2200,2200,0
20250408,193700,173653824,2200,2200,2200,2200,0
20250408,193600,173653824,2200,2200,2200,2200,0
20250408,193500,173653824,2200,2200,2200,2200,0
20250408,193400,173653824,2200,2200,2200,2200,0
20250408,193300,173653824,2200,2200,2200,2200,0
20250408,193200,173653824,2200,2200,2200,2200,0
20250408,193100,173653824,2200,2200,2200,2200,0
20250408,193000,173653824,2200,2200,2200,2200,0
20250408,192900,173653824,2200,2200,2200,2200,0
20250408,192800,173653824,2200,2200,2200,2200,0
20250408,192700,173653824,2200,2200,2200,2200,0
20250408,192600,173653824,2200,2200,2200,2200,0
20250408,192500,173653824,2200,2200,2200,2200,0
20250408,192400,173653824,2200,2200,2200,2200,0
20250408,192300,173653824,2200,2200,2200,2200,0
20250408,192200,173653824,2200,2200,2200,2200,0
20250408,192100,173653824,2200,2200,2200,2200,0
20250408,192000,173653824,2200,2200,2200,2200,0
20250408,191900,173653824,2200,2200,2200,2200,0
20250408,191800,173653824,2200,2200,2200,2200,0
20250408,191700,173653824,2200,2200,2200,2200,0
20250408,191600,173653824,2200,2200,2200,2200,0
20250408,191500,173653824,2200,2200,2200,2200,0
20250408,191400,173653824,2200,2200,2200,2200,0
20250408,191300,173653824,2200,2200,2200,2200,0
20250408,191200,173653824,2200,2200,2200,2200,0
20250408,191100,173653824,2200,2200,2200,2200,0
20250408,191000,173653824,2200,2200,2200,2200,0
20250408,190900,173653824,2200,2200,2200,2200,924
20250408,190800,173653824,2200,2200,2200,2200,0
20250408,190700,173653824,2200,2200,2200,2200,0
20250408,190600,173653824,2200,2200,2200,2200,0
20250408,190500,173653824,2200,2200,2200,2200,0
20250408,190400,173653824,2200,2200,2200,2200,0
20250408,190300,173653824,2200,2200,2200,2200,0
20250408,190200,173653824,2200,2200,2200,2200,0
20250408,190100,173653824,2200,2200,2200,2200,0
20250408,190000,173653824,2200,2200,2200,2200,0
20250408,185900,173653824,2200,2200,2200,2200,0
20250408,185800,173653824,2200,2200,2200,2200,0
20250408,185700,173653824,2200,2200,2200,2200,0
20250408,185600,173653824,2200,2200,2200,2200,0
20250408,185500,173653824,2200,2200,2200,2200,0
20250408,185400,173653824,2200,2200,2200,2200,0
20250408,185300,173653824,2200,2200,2200,2200,0
20250408,185200,173653824,2200,2200,2200,2200,0
20250408,185100,173653824,2200,2200,2200,2200,0
20250408,185000,173653824,2200,2200,2200,2200,0
20250408,184900,173653824,2200,2200,2200,2200,0
20250408,184800,173653824,2200,2200,2200,2200,0
20250408,184700,173653824,2200,2200,2200,2200,0
20250408,184600,173653824,2200,2200,2200,2200,0
20250408,184500,173653824,2200,2200,2200,2200,0
20250408,184400,173653824,2200,2200,2200,2200,0
20250408,184300,173653824,2200,2200,2200,2200,0
20250408,184200,173653824,2200,2200,2200,2200,0
20250408,184100,173653824,2200,2200,2200,2200,0
20250408,184000,173653824,2200,2200,2200,2200,0
20250408,183900,173653824,2200,2200,2200,2200,924
20250408,183800,173653824,2200,2200,2200,2200,0
20250408,183700,173653824,2200,2200,2200,2200,0
20250408,183600,173653824,2200,2200,2200,2200,0
20250408,183500,173653824,2200,2200,2200,2200,0
20250408,183400,173653824,2200,2200,2200,2200,0
20250408,183300,173653824,2200,2200,2200,2200,0
20250408,183200,173653824,2200,2200,2200,2200,0
20250408,183100,173653824,2200,2200,2200,2200,0
20250408,183000,173653824,2200,2200,2200,2200,0
20250408,182900,173653824,2200,2200,2200,2200,0
20250408,182800,173653824,2200,2200,2200,2200,0
20250408,182700,173653824,2200,2200,2200,2200,0
20250408,182600,173653824,2200,2200,2200,2200,0
20250408,182500,173653824,2200,2200,2200,2200,0
20250408,182400,173653824,2200,2200,2200,2200,0
20250408,182300,173653824,2200,2200,2200,2200,0
20250408,182200,173653824,2200,2200,2200,2200,0
20250408,182100,173653824,2200,2200,2200,2200,0
20250408,182000,173653824,2200,2200,2200,2200,0
20250408,181900,173653824,2200,2200,2200,2200,0
20250408,181800,173653824,2200,2200,2200,2200,0
20250408,181700,173653824,2200,2200,2200,2200,0
20250408,181600,173653824,2200,2200,2200,2200,0
20250408,181500,173653824,2200,2200,2200,2200,0
20250408,181400,173653824,2200,2200,2200,2200,0
20250408,181300,173653824,2200,2200,2200,2200,0
20250408,181200,173653824,2200,2200,2200,2200,0
20250408,181100,173653824,2200,2200,2200,2200,0
20250408,181000,173653824,2200,2200,2200,2200,0
20250408,180900,173653824,2200,2200,2200,2200,924
20250408,180800,173653824,2200,2200,2200,2200,0
20250408,180700,173653824,2200,2200,2200,2200,0
20250408,180600,173653824,2200,2200,2200,2200,0
20250408,180500,173653824,2200,2200,2200,2200,0
20250408,180400,173653824,2200,2200,2200,2200,0
20250408,180300,173653824,2200,2200,2200,2200,0
20250408,180200,173653824,2200,2200,2200,2200,0
20250408,180100,173653824,2200,2200,2200,2200,0
20250408,180000,173653824,2200,2200,2200,2200,0
20250408,175900,173653824,2200,2200,2200,2200,0
20250408,175800,173653824,2200,2200,2200,2200,0
20250408,175700,173653824,2200,2200,2200,2200,0
20250408,175600,173653824,2200,2200,2200,2200,0
20250408,175500,173653824,2200,2200,2200,2200,0
20250408,175400,173653824,2200,2200,2200,2200,0
20250408,175300,173653824,2200,2200,2200,2200,0
20250408,175200,173653824,2200,2200,2200,2200,0
20250408,175100,173653824,2200,2200,2200,2200,0
20250408,175000,173653824,2200,2200,2200,2200,0
20250408,174900,173653824,2200,2200,2200,2200,0
20250408,174800,173653824,2200,2200,2200,2200,0
20250408,174700,173653824,2200,2200,2200,2200,0
20250408,174600,173653824,2200,2200,2200,2200,0
20250408,174500,173653824,2200,2200,2200,2200,0
20250408,174400,173653824,2200,2200,2200,2200,0
20250408,174300,173653824,2200,2200,2200,2200,0
20250408,174200,173653824,2200,2200,2200,2200,0
20250408,174100,173653824,2200,2200,2200,2200,0
20250408,174000,173653824,2200,2200,2200,2200,0
20250408,173900,173653824,2200,2200,2200,2200,924
20250408,173800,173653824,2200,2200,2200,2200,0
20250408,173700,173653824,2200,2200,2200,2200,0
20250408,173600,173653824,2200,2200,2200,2200,0
20250408,173500,173653824,2200,2200,2200,2200,0
20250408,173400,173653824,2200,2200,2200,2200,0
20250408,173300,173653824,2200,2200,2200,2200,0
20250408,173200,173653824,2200,2200,2200,2200,0
20250408,173100,173653824,2200,2200,2200,2200,0
20250408,173000,173653824,2200,2200,2200,2200,0
20250408,172900,173653824,2200,2200,2200,2200,0
20250408,172800,173653824,2200,2200,2200,2200,0
20250408,172700,173653824,2200,2200,2200,2200,0
20250408,172600,173653824,2200,2200,2200,2200,0
20250408,172500,173653824,2200,2200,2200,2200,0
20250408,172400,173653824,2200,2200,2200,2200,0
20250408,172300,173653824,2200,2200,2200,2200,0
20250408,172200,173653824,2200,2200,2200,2200,0
20250408,172100,173653824,2200,2200,2200,2200,0
20250408,172000,173653824,2200,2200,2200,2200,0
20250408,171900,173653824,2200,2200,2200,2200,0
20250408,171800,173653824,2200,2200,2200,2200,0
20250408,171700,173653824,2200,2200,2200,2200,0
20250408,171600,173653824,2200,2200,2200,2200,0
20250408,171500,173653824,2200,2200,2200,2200,0
20250408,171400,173653824,2200,2200,2200,2200,0
20250408,171300,173653824,2200,2200,2200,2200,0
20250408,171200,173653824,2200,2200,2200,2200,0
20250408,171100,173653824,2200,2200,2200,2200,0
20250408,171000,173653824,2200,2200,2200,2200,0
20250408,170900,173653824,2200,2200,2200,2200,924
20250408,170800,173653824,2200,2200,2200,2200,0
20250408,170700,173653824,2200,2200,2200,2200,0
20250408,170600,173653824,2200,2200,2200,2200,0
20250408,170500,173653824,2200,2200,2200,2200,0
20250408,170400,173653824,2200,2200,2200,2200,0
20250408,170300,173653824,2200,2200,2200,2200,0
20250408,170200,173653824,2200,2200,2200,2200,0
20250408,170100,173653824,2200,2200,2200,2200,0
20250408,170000,173653824,2200,2200,2200,2200,0
20250408,165900,173653824,2200,2200,2200,2200,0
20250408,165800,173653824,2200,2200,2200,2200,0
20250408,165700,173653824,2200,2200,2200,2200,0
20250408,165600,173653824,2200,2200,2200,2200,0
20250408,165500,173653824,2200,2200,2200,2200,0
20250408,165400,173653824,2200,2200,2200,2200,0
20250408,165300,173653824,2200,2200,2200,2200,0
20250408,165200,173653824,2200,2200,2200,2200,0
20250408,165100,173653824,2200,2200,2200,2200,0
20250408,165000,173653824,2200,2200,2200,2200,0
20250408,164900,173653824,2200,2200,2200,2200,0
20250408,164800,173653824,2200,2200,2200,2200,0
20250408,164700,173653824,2200,2200,2200,2200,0
20250408,164600,173653824,2200,2200,2200,2200,0
20250408,164500,173653824,2200,2200,2200,2200,0
20250408,164400,173653824,2200,2200,2200,2200,0
20250408,164300,173653824,2200,2200,2200,2200,0
20250408,164200,173653824,2200,2200,2200,2200,0
20250408,164100,173653824,2200,2200,2200,2200,0
20250408,164000,173653824,2200,2200,2200,2200,0
20250408,163900,173653824,2200,2200,2200,2200,924
20250408,163800,173653824,2200,2200,2200,2200,0
20250408,163700,173653824,2200,2200,2200,2200,0
20250408,163600,173653824,2200,2200,2200,2200,0
20250408,163500,173653824,2200,2200,2200,2200,0
20250408,163400,173653824,2200,2200,2200,2200,0
20250408,163300,173653824,2200,2200,2200,2200,0
20250408,163200,173653824,2200,2200,2200,2200,0
20250408,163100,173653824,2200,2200,2200,2200,0
20250408,163000,173653824,2200,2200,2200,2200,0
20250408,162900,173653824,2200,2200,2200,2200,0
20250408,162800,173653824,2200,2200,2200,2200,0
20250408,162700,173653824,2200,2200,2200,2200,0
20250408,162600,173653824,2200,2200,2200,2200,0
20250408,162500,173653824,2200,2200,2200,2200,0
20250408,162400,173653824,2200,2200,2200,2200,0
20250408,162300,173653824,2200,2200,2200,2200,0
20250408,162200,173653824,2200,2200,2200,2200,0
20250408,162100,173653824,2200,2200,2200,2200,0
20250408,162000,173653824,2200,2200,2200,2200,0
20250408,161900,173653824,2200,2200,2200,2200,0
20250408,161800,173653824,2200,2200,2200,2200,0
20250408,161700,173653824,2200,2200,2200,2200,0
20250408,161600,173653824,2200,2200,2200,2200,0
20250408,161500,173653824,2200,2200,2200,2200,0
20250408,161400,173653824,2200,2200,2200,2200,0
20250408,161300,173653824,2200,2200,2200,2200,0
20250408,161200,173653824,2200,2200,2200,2200,0
20250408,161100,173653824,2200,2200,2200,2200,0
20250408,161000,173653824,2200,2200,2200,2200,0
20250408,160900,173653824,2200,2200,2200,2200,924
20250408,160800,173653824,2200,2200,2200,2200,0
20250408,160700,173653824,2200,2200,2200,2200,0
20250408,160600,173653824,2200,2200,2200,2200,0
20250408,160500,173653824,2200,2200,2200,2200,0
20250408,160400,173653824,2200,2200,2200,2200,0
20250408,160300,173653824,2200,2200,2200,2200,0
20250408,160200,173653824,2200,2200,2200,2200,0
20250408,160100,173653824,2200,2200,2200,2200,0
20250408,160000,173653824,2200,2200,2200,2200,0
20250408,155900,173653824,2200,2200,2200,2200,0
20250408,155800,173653824,2200,2200,2200,2200,0
20250408,155700,173653824,2200,2200,2200,2200,0
20250408,155600,173653824,2200,2200,2200,2200,0
20250408,155500,173653824,2200,2200,2200,2200,0
20250408,155400,173653824,2200,2200,2200,2200,0
20250408,155300,173653824,2200,2200,2200,2200,0
20250408,155200,173653824,2200,2200,2200,2200,0
20250408,155100,173653824,2200,2200,2200,2200,0
20250408,155000,173653824,2200,2200,2200,2200,0
20250408,154900,173653824,2200,2200,2200,2200,0
20250408,154800,173653824,2200,2200,2200,2200,0
20250408,154700,173653824,2200,2200,2200,2200,0
20250408,154600,173653824,2200,2200,2200,2200,0
20250408,154500,173653824,2200,2200,2200,2200,0
20250408,154400,173653824,2200,2200,2200,2200,0
20250408,154300,173653824,2200,2200,2200,2200,0
20250408,154200,173653824,2200,2200,2200,2200,0
20250408,154100,173653824,2200,2200,2200,2200,0
20250408,154000,173653824,2200,2200,2200,2200,0
20250408,153900,173653824,2200,2200,2200,2200,924
20250408,153800,173653824,2200,2200,2200,2200,0
20250408,153700,173653824,2200,2200,2200,2200,0
20250408,153600,173653824,2200,2200,2200,2200,0
20250408,153500,173653824,2200,2200,2200,2200,0
20250408,153400,173653824,2200,2200,2200,2200,0
20250408,153300,173653824,2200,2200,2200,2200,0
20250408,153200,173653824,2200,2200,2200,2200,0
20250408,153100,173653824,2200,2200,2200,2200,0
20250408,153000,173653824,2200,2200,2200,2200,924
20250408,152900,171621024,2180,2180,2180,2180,0
20250408,152800,171621024,2180,2180,2180,2180,0
20250408,152700,171621024,2180,2180,2180,2180,0
20250408,152600,171621024,2180,2180,2180,2180,0
20250408,152500,171621024,2180,2180,2180,2180,0
20250408,152400,171621024,2180,2180,2180,2180,0
20250408,152300,171621024,2180,2180,2180,2180,0
20250408,152200,171621024,2180,2180,2180,2180,0
20250408,152100,171621024,2180,2180,2180,2180,0
20250408,152000,171621024,2180,2180,2180,2180,0
20250408,151900,171621024,2180,2195,2195,2180,99
20250408,151800,171404329,2195,2195,2195,2195,2
20250408,151700,171399939,2195,2195,2195,2195,0
20250408,151600,171399939,2195,2195,2195,2190,9
20250408,151500,171380189,2180,2190,2190,2180,435
20250408,151400,170429244,2200,2200,2200,2200,44
20250408,151300,170332444,2200,2200,2200,2200,0
20250408,151200,170332444,2200,2200,2200,2200,0
20250408,151100,170332444,2200,2200,2200,2200,0
20250408,151000,170332444,2200,2200,2200,2200,0
20250408,150900,170332444,2200,2200,2200,2200,2
20250408,150800,170328044,2190,2190,2190,2190,10
20250408,150700,170306144,2200,2200,2200,2200,0
20250408,150600,170306144,2200,2200,2200,2200,13
20250408,150500,170277544,2200,2200,2200,2200,0
20250408,150400,170277544,2200,2200,2200,2200,0
20250408,150300,170277544,2200,2200,2200,2200,4
20250408,150200,170268744,2195,2195,2195,2195,19
20250408,150100,170227039,2200,2200,2200,2195,58
20250408,150000,170099444,2200,2200,2200,2200,3
20250408,145900,170092844,2200,2200,2200,2200,5
20250408,145800,170081844,2195,2195,2195,2195,0
20250408,145700,170081844,2195,2195,2195,2195,0
20250408,145600,170081844,2195,2190,2195,2190,1550
20250408,145500,166685749,2190,2190,2190,2190,0
20250408,145400,166685749,2190,2190,2190,2190,0
20250408,145300,166685749,2190,2180,2190,2180,536
20250408,145200,165512419,2190,2190,2190,2190,0
20250408,145100,165512419,2190,2190,2190,2180,238
20250408,145000,164991449,2180,2180,2190,2180,440
20250408,144900,164032174,2185,2190,2210,2185,2530
20250408,144800,158494694,2190,2190,2190,2190,0
20250408,144700,158494694,2190,2195,2215,2190,2386
20250408,144600,153226744,2195,2195,2195,2195,2
20250408,144500,153222354,2190,2190,2190,2190,0
20250408,144400,153222354,2190,2190,2190,2190,0
20250408,144300,153222354,2190,2195,2195,2190,11
20250408,144200,153198214,2185,2185,2185,2185,0
20250408,144100,153198214,2185,2185,2185,2185,0
20250408,144000,153198214,2185,2185,2185,2185,0
20250408,143900,153198214,2185,2195,2195,2185,6
20250408,143800,153185094,2185,2185,2185,2185,0
20250408,143700,153185094,2185,2185,2185,2185,0
20250408,143600,153185094,2185,2185,2185,2185,0
20250408,143500,153185094,2185,2185,2185,2185,0
20250408,143400,153185094,2185,2185,2185,2185,21
20250408,143300,153139209,2190,2190,2190,2190,0
20250408,143200,153139209,2190,2190,2190,2190,0
20250408,143100,153139209,2190,2190,2190,2190,5
20250408,143000,153128259,2190,2190,2190,2190,0
20250408,142900,153128259,2190,2190,2190,2190,0
20250408,142800,153128259,2190,2190,2190,2190,0
20250408,142700,153128259,2190,2190,2190,2190,1
20250408,142600,153126069,2185,2185,2185,2185,0
20250408,142500,153126069,2185,2185,2185,2185,0
20250408,142400,153126069,2185,2185,2185,2185,0
20250408,142300,153126069,2185,2185,2185,2185,0
20250408,142200,153126069,2185,2185,2185,2185,0
20250408,142100,153126069,2185,2185,2185,2185,0
20250408,142000,153126069,2185,2185,2185,2185,0
20250408,141900,153126069,2185,2185,2185,2185,0
20250408,141800,153126069,2185,2190,2190,2185,272
20250408,141700,152530494,2190,2190,2190,2190,0
20250408,141600,152530494,2190,2190,2190,2190,8
20250408,141500,152512974,2185,2185,2185,2185,0
20250408,141400,152512974,2185,2185,2185,2185,0
20250408,141300,152512974,2185,2190,2190,2185,660
20250408,141200,151067774,2190,2195,2195,2190,8
20250408,141100,151050219,2190,2190,2190,2190,0
20250408,141000,151050219,2190,2205,2205,2190,2358
20250408,140900,145875014,2205,2205,2205,2205,0
20250408,140800,145875014,2205,2205,2205,2205,0
20250408,140700,145875014,2205,2205,2205,2205,0
20250408,140600,145875014,2205,2215,2215,2205,26
20250408,140500,145817514,2215,2215,2215,2215,0
20250408,140400,145817514,2215,2215,2215,2215,0
20250408,140300,145817514,2215,2215,2215,2215,0
20250408,140200,145817514,2215,2215,2215,2215,3
20250408,140100,145810869,2215,2215,2215,2215,0
20250408,140000,145810869,2215,2215,2215,2210,13
20250408,135900,145782079,2215,2215,2215,2215,8
20250408,135800,145764359,2200,2200,2200,2200,0
20250408,135700,145764359,2200,2200,2200,2200,0
20250408,135600,145764359,2200,2200,2200,2200,0
20250408,135500,145764359,2200,2215,2215,2200,3
20250408,135400,145757744,2215,2215,2215,2215,0
20250408,135300,145757744,2215,2215,2215,2215,0
20250408,135200,145757744,2215,2215,2215,2215,2
20250408,135100,145753314,2215,2215,2215,2215,2
20250408,135000,145748884,2210,2215,2215,2210,2
20250408,134900,145744459,2210,2205,2210,2205,28
20250408,134800,145682599,2205,2205,2205,2200,16
20250408,134700,145647329,2205,2205,2205,2205,4
20250408,134600,145638509,2205,2205,2205,2205,6
20250408,134500,145625279,2205,2205,2205,2205,11
20250408,134400,145601024,2205,2205,2205,2205,23
20250408,134300,145550309,2205,2205,2205,2205,1
20250408,134200,145548104,2200,2200,2200,2195,147
20250408,134100,145225209,2195,2195,2200,2195,167
20250408,134000,144858629,2195,2195,2195,2195,0
20250408,133900,144858629,2195,2200,2200,2195,15
20250408,133800,144825634,2195,2195,2195,2195,0
20250408,133700,144825634,2195,2195,2195,2195,22
20250408,133600,144777344,2195,2195,2195,2195,0
20250408,133500,144777344,2195,2195,2195,2195,0
20250408,133400,144777344,2195,2210,2210,2195,1387
20250408,133300,141725359,2210,2210,2210,2210,0
20250408,133200,141725359,2210,2210,2210,2210,0
20250408,133100,141725359,2210,2210,2210,2210,0
20250408,133000,141725359,2210,2215,2215,2210,10
20250408,132900,141703249,2205,2205,2205,2205,0
20250408,132800,141703249,2205,2215,2215,2205,111
20250408,132700,141457429,2215,2215,2215,2210,9
20250408,132600,141437509,2215,2215,2215,2215,5
20250408,132500,141426434,2220,2215,2220,2215,13
20250408,132400,141397624,2210,2210,2210,2210,66
20250408,132300,141251764,2210,2210,2210,2210,4
20250408,132200,141242924,2210,2210,2210,2210,6
20250408,132100,141229664,2210,2205,2210,2200,216
20250408,132000,140752829,2200,2200,2205,2200,637
20250408,131900,139351054,2200,2200,2200,2200,0
20250408,131800,139351054,2200,2205,2205,2200,58
20250408,131700,139223184,2210,2210,2210,2210,0
20250408,131600,139223184,2210,2210,2210,2210,2
20250408,131500,139218764,2210,2210,2210,2210,9
20250408,131400,139198874,2210,2205,2210,2200,46
20250408,131300,139097399,2210,2210,2210,2210,0
20250408,131200,139097399,2210,2210,2210,2210,0
20250408,131100,139097399,2210,2210,2210,2210,0
20250408,131000,139097399,2210,2210,2210,2210,0
20250408,130900,139097399,2210,2210,2210,2210,0
20250408,130800,139097399,2210,2210,2210,2210,0
20250408,130700,139097399,2210,2200,2210,2200,3
20250408,130600,139090779,2200,2200,2200,2200,114
20250408,130500,138839979,2200,2200,2200,2200,0
20250408,130400,138839979,2200,2200,2200,2200,0
20250408,130300,138839979,2200,2205,2205,2200,895
20250408,130200,136867499,2210,2210,2210,2210,2
20250408,130100,136863079,2205,2205,2205,2205,0
20250408,130000,136863079,2205,2205,2205,2205,0
20250408,125900,136863079,2205,2205,2205,2205,0
20250408,125800,136863079,2205,2205,2205,2205,0
20250408,125700,136863079,2205,2205,2205,2205,0
20250408,125600,136863079,2205,2205,2205,2205,0
20250408,125500,136863079,2205,2210,2210,2205,535
20250408,125400,135680904,2205,2205,2205,2205,3
20250408,125300,135674289,2205,2205,2205,2205,0
20250408,125200,135674289,2205,2210,2210,2205,18
20250408,125100,135634514,2205,2205,2205,2205,0
20250408,125000,135634514,2205,2205,2205,2205,0
20250408,124900,135634514,2205,2225,2225,2205,454
20250408,124800,134631284,2210,2210,2210,2210,0
20250408,124700,134631284,2210,2210,2210,2210,0
20250408,124600,134631284,2210,2210,2210,2210,0
20250408,124500,134631284,2210,2210,2210,2210,0
20250408,124400,134631284,2210,2210,2210,2210,0
20250408,124300,134631284,2210,2210,2210,2210,0
20250408,124200,134631284,2210,2210,2210,2210,0
20250408,124100,134631284,2210,2210,2210,2210,0
20250408,124000,134631284,2210,2210,2210,2210,0
20250408,123900,134631284,2210,2210,2210,2210,0
20250408,123800,134631284,2210,2210,2210,2210,0
20250408,123700,134631284,2210,2210,2210,2210,0
20250408,123600,134631284,2210,2210,2210,2210,0
20250408,123500,134631284,2210,2210,2210,2210,448
20250408,123400,133641204,2210,2210,2210,2210,0
20250408,123300,133641204,2210,2225,2225,2210,21
20250408,123200,133594494,2230,2230,2230,2230,0
20250408,123100,133594494,2230,2230,2230,2230,0
20250408,123000,133594494,2230,2230,2230,2230,0
20250408,122900,133594494,2230,2230,2230,2230,1
20250408,122800,133592264,2210,2210,2210,2210,0
20250408,122700,133592264,2210,2210,2210,2210,0
20250408,122600,133592264,2210,2210,2210,2210,0
20250408,122500,133592264,2210,2215,2240,2210,3169
20250408,122400,126515339,2210,2215,2215,2210,11
20250408,122300,126490979,2215,2215,2215,2215,0
20250408,122200,126490979,2215,2215,2215,2215,7
20250408,122100,126475474,2215,2215,2215,2215,0
20250408,122000,126475474,2215,2215,2215,2215,0
20250408,121900,126475474,2215,2215,2215,2215,0
20250408,121800,126475474,2215,2215,2215,2215,0
20250408,121700,126475474,2215,2215,2215,2215,0
20250408,121600,126475474,2215,2215,2215,2215,0
20250408,121500,126475474,2215,2215,2215,2215,0
20250408,121400,126475474,2215,2215,2215,2215,0
20250408,121300,126475474,2215,2215,2215,2215,56
20250408,121200,126351434,2220,2220,2220,2220,0
20250408,121100,126351434,2220,2220,2220,2220,0
20250408,121000,126351434,2220,2220,2220,2220,0
20250408,120900,126351434,2220,2220,2220,2220,0
20250408,120800,126351434,2220,2220,2220,2220,0
20250408,120700,126351434,2220,2220,2220,2220,0
20250408,120600,126351434,2220,2220,2220,2220,0
20250408,120500,126351434,2220,2220,2220,2220,0
20250408,120400,126351434,2220,2220,2220,2220,6
20250408,120300,126338114,2220,2220,2220,2220,0
20250408,120200,126338114,2220,2220,2220,2220,22
20250408,120100,126289274,2225,2225,2225,2225,0
20250408,120000,126289274,2225,2225,2225,2225,23
20250408,115900,126238099,2230,2230,2230,2230,1
20250408,115800,126235869,2230,2225,2230,2225,88
20250408,115700,126040029,2225,2225,2225,2225,15
20250408,115600,126006654,2225,2225,2225,2225,0
20250408,115500,126006654,2225,2225,2225,2225,0
20250408,115400,126006654,2225,2225,2225,2225,0
20250408,115300,126006654,2225,2210,2225,2210,32
20250408,115200,125935919,2210,2210,2210,2210,195
20250408,115100,125504969,2210,2235,2235,2210,4579
20250408,115000,115293624,2240,2240,2240,2240,0
20250408,114900,115293624,2240,2240,2240,2240,0
20250408,114800,115293624,2240,2240,2240,2240,0
20250408,114700,115293624,2240,2240,2240,2240,0
20250408,114600,115293624,2240,2240,2240,2240,0
20250408,114500,115293624,2240,2240,2240,2240,2
20250408,114400,115289144,2245,2245,2245,2245,0
20250408,114300,115289144,2245,2245,2245,2245,0
20250408,114200,115289144,2245,2245,2245,2245,0
20250408,114100,115289144,2245,2245,2245,2245,0
20250408,114000,115289144,2245,2245,2245,2245,0
20250408,113900,115289144,2245,2245,2245,2245,3
20250408,113800,115282409,2240,2245,2245,2240,530
20250408,113700,114092714,2245,2245,2245,2245,0
20250408,113600,114092714,2245,2245,2245,2245,0
20250408,113500,114092714,2245,2245,2245,2245,0
20250408,113400,114092714,2245,2245,2245,2245,0
20250408,113300,114092714,2245,2250,2250,2245,226
20250408,113200,113584319,2255,2255,2255,2255,0
20250408,113100,113584319,2255,2255,2255,2255,0
20250408,113000,113584319,2255,2255,2255,2250,859
20250408,112900,111647349,2245,2245,2245,2245,1
20250408,112800,111645104,2245,2245,2245,2245,0
20250408,112700,111645104,2245,2250,2250,2245,1092
20250408,112600,109188329,2247,2247,2247,2247,0
20250408,112500,109188329,2247,2247,2247,2245,502
20250408,112400,108061335,2245,2250,2255,2245,3774
20250408,112300,99575285,2250,2250,2250,2250,380
20250408,112200,98720285,2250,2250,2250,2250,0
20250408,112100,98720285,2250,2250,2250,2250,0
20250408,112000,98720285,2250,2250,2250,2250,0
20250408,111900,98720285,2250,2250,2250,2250,6730
20250408,111800,83577785,2250,2250,2250,2250,0
20250408,111700,83577785,2250,2250,2250,2250,40
20250408,111600,83487785,2250,2250,2250,2250,1
20250408,111500,83485535,2250,2250,2250,2250,8
20250408,111400,83467535,2250,2250,2250,2250,68
20250408,111300,83314535,2245,2245,2245,2245,1
20250408,111200,83312290,2245,2245,2245,2245,0
20250408,111100,83312290,2245,2245,2245,2245,0
20250408,111000,83312290,2245,2245,2245,2245,1222
20250408,110900,80568900,2240,2245,2245,2240,320
20250408,110800,79850550,2250,2250,2250,2250,0
20250408,110700,79850550,2250,2250,2250,2250,0
20250408,110600,79850550,2250,2250,2250,2250,0
20250408,110500,79850550,2250,2250,2250,2250,0
20250408,110400,79850550,2250,2250,2250,2250,52
20250408,110300,79733550,2250,2245,2250,2245,2732
20250408,110200,73599185,2235,2235,2235,2235,0
20250408,110100,73599185,2235,2240,2240,2235,140
20250408,110000,73285710,2240,2240,2240,2240,212
20250408,105900,72810830,2240,2245,2245,2240,39
20250408,105800,72723315,2240,2240,2240,2240,753
20250408,105700,71036595,2250,2250,2250,2250,2062
20250408,105600,66397095,2235,2230,2250,2230,12753
20250408,105500,37783615,2220,2220,2220,2220,0
20250408,105400,37783615,2220,2220,2220,2220,0
20250408,105300,37783615,2220,2220,2220,2220,0
20250408,105200,37783615,2220,2220,2220,2220,55
20250408,105100,37661515,2225,2225,2225,2225,4
20250408,105000,37652615,2225,2225,2225,2225,9
20250408,104900,37632590,2225,2225,2225,2225,685
20250408,104800,36108465,2225,2225,2225,2225,2
20250408,104700,36104015,2230,2230,2230,2230,0
20250408,104600,36104015,2230,2230,2230,2230,30
20250408,104500,36037115,2230,2230,2230,2230,80
20250408,104400,35858715,2235,2215,2235,2215,3904
20250408,104300,27157450,2225,2225,2225,2210,2246
20250408,104200,22185695,2225,2225,2225,2225,0
20250408,104100,22185695,2225,2225,2225,2225,0
20250408,104000,22185695,2225,2225,2225,2225,0
20250408,103900,22185695,2225,2225,2225,2225,0
20250408,103800,22185695,2225,2225,2225,2225,3
20250408,103700,22179020,2230,2230,2230,2230,0
20250408,103600,22179020,2230,2225,2230,2225,3
20250408,103500,22172335,2230,2230,2230,2230,0
20250408,103400,22172335,2230,2230,2230,2230,0
20250408,103300,22172335,2230,2230,2230,2230,0
20250408,103200,22172335,2230,2230,2230,2230,5
20250408,103100,22161185,2220,2220,2220,2220,0
20250408,103000,22161185,2220,2220,2220,2220,0
20250408,102900,22161185,2220,2220,2220,2220,0
20250408,102800,22161185,2220,2220,2220,2220,1
20250408,102700,22158965,2225,2225,2225,2225,0
20250408,102600,22158965,2225,2225,2225,2225,0
20250408,102500,22158965,2225,2215,2225,2215,239
20250408,102400,21627945,2215,2215,2215,2215,0
20250408,102300,21627945,2215,2215,2215,2215,0
20250408,102200,21627945,2215,2215,2215,2215,0
20250408,102100,21627945,2215,2215,2215,2215,0
20250408,102000,21627945,2215,2210,2215,2210,243
20250408,101900,21090415,2210,2210,2210,2210,0
20250408,101800,21090415,2210,2210,2210,2210,0
20250408,101700,21090415,2210,2210,2210,2210,0
20250408,101600,21090415,2210,2210,2210,2210,65
20250408,101500,20946765,2200,2200,2200,2200,2
20250408,101400,20942365,2200,2210,2210,2200,107
20250408,101300,20705965,2210,2210,2210,2210,1
20250408,101200,20703755,2210,2210,2210,2210,0
20250408,101100,20703755,2210,2210,2210,2210,1
20250408,101000,20701545,2200,2200,2200,2200,0
20250408,100900,20701545,2200,2200,2200,2200,8
20250408,100800,20683945,2205,2205,2205,2205,97
20250408,100700,20470060,2205,2205,2205,2205,0
20250408,100600,20470060,2205,2205,2205,2205,0
20250408,100500,20470060,2205,2205,2205,2205,0
20250408,100400,20470060,2205,2205,2205,2205,34
20250408,100300,20395090,2220,2205,2220,2205,6
20250408,100200,20381845,2205,2215,2215,2205,1076
20250408,100100,18004150,2225,2225,2225,2225,1
20250408,100000,18001925,2220,2225,2225,2220,51
20250408,095900,17888455,2225,2225,2225,2225,1
20250408,095800,17886230,2215,2215,2215,2215,0
20250408,095700,17886230,2215,2215,2215,2215,0
20250408,095600,17886230,2215,2215,2215,2215,0
20250408,095500,17886230,2215,2215,2215,2215,0
20250408,095400,17886230,2215,2215,2215,2215,0
20250408,095300,17886230,2215,2215,2215,2215,0
20250408,095200,17886230,2215,2215,2215,2215,0
20250408,095100,17886230,2215,2215,2215,2215,0
20250408,095000,17886230,2215,2215,2215,2215,0
20250408,094900,17886230,2215,2215,2215,2215,0
20250408,094800,17886230,2215,2215,2215,2215,0
20250408,094700,17886230,2215,2215,2215,2215,0
20250408,094600,17886230,2215,2215,2215,2215,0
20250408,094500,17886230,2215,2215,2215,2215,61
20250408,094400,17751115,2230,2230,2230,2230,14
20250408,094300,17719895,2230,2220,2230,2220,24
20250408,094200,17666535,2220,2220,2220,2220,298
20250408,094100,17004975,2220,2220,2225,2220,847
20250408,094000,15123850,2225,2225,2225,2225,127
20250408,093900,14841275,2225,2225,2225,2225,99
20250408,093800,14621000,2225,2225,2225,2225,1187
20250408,093700,11979925,2225,2225,2225,2225,104
20250408,093600,11748525,2235,2230,2235,2230,89
20250408,093500,11550050,2230,2230,2230,2230,0
20250408,093400,11550050,2230,2230,2230,2230,0
20250408,093300,11550050,2230,2230,2230,2230,0
20250408,093200,11550050,2230,2235,2235,2230,48
20250408,093100,11442790,2230,2230,2230,2230,0
20250408,093000,11442790,2230,2230,2230,2230,0
20250408,092900,11442790,2230,2230,2230,2230,0
20250408,092800,11442790,2230,2230,2230,2230,0
20250408,092700,11442790,2230,2230,2230,2230,42
20250408,092600,11349130,2240,2235,2240,2230,610
20250408,092500,9986085,2230,2225,2230,2225,71
20250408,092400,9827885,2225,2225,2225,2225,147
20250408,092300,9500810,2225,2225,2225,2225,226
20250408,092200,8997960,2240,2225,2240,2220,2297
20250408,092100,3871795,2220,2220,2220,2220,0
20250408,092000,3871795,2220,2220,2220,2220,0
20250408,091900,3871795,2220,2230,2230,2220,16
20250408,091800,3836125,2220,2220,2220,2220,3
20250408,091700,3829465,2220,2220,2220,2220,0
20250408,091600,3829465,2220,2220,2220,2220,46
20250408,091500,3727345,2230,2225,2230,2220,308
20250408,091400,3041550,2225,2225,2225,2225,1
20250408,091300,3039325,2235,2225,2235,2225,35
20250408,091200,2961370,2230,2235,2235,2230,330
20250408,091100,2225465,2235,2235,2235,2235,0
20250408,091000,2225465,2235,2230,2235,2230,433
20250408,090900,1259375,2225,2215,2225,2215,28
20250408,090800,1197085,2215,2215,2215,2215,10
20250408,090700,1174935,2215,2215,2215,2215,1
20250408,090600,1172720,2225,2225,2225,2225,54
20250408,090500,1052570,2210,2200,2210,2195,150
20250408,090400,722665,2195,2195,2195,2195,0
20250408,090300,722665,2195,2195,2195,2195,8
20250408,090200,705105,2195,2200,2200,2195,223
20250408,090100,214620,2190,2190,2190,2190,0
20250408,090000,214620,2190,2190,2190,2190,98
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193900 173653824 2200 2200 2200 2200 924
3 20250408 193800 173653824 2200 2200 2200 2200 0
4 20250408 193700 173653824 2200 2200 2200 2200 0
5 20250408 193600 173653824 2200 2200 2200 2200 0
6 20250408 193500 173653824 2200 2200 2200 2200 0
7 20250408 193400 173653824 2200 2200 2200 2200 0
8 20250408 193300 173653824 2200 2200 2200 2200 0
9 20250408 193200 173653824 2200 2200 2200 2200 0
10 20250408 193100 173653824 2200 2200 2200 2200 0
11 20250408 193000 173653824 2200 2200 2200 2200 0
12 20250408 192900 173653824 2200 2200 2200 2200 0
13 20250408 192800 173653824 2200 2200 2200 2200 0
14 20250408 192700 173653824 2200 2200 2200 2200 0
15 20250408 192600 173653824 2200 2200 2200 2200 0
16 20250408 192500 173653824 2200 2200 2200 2200 0
17 20250408 192400 173653824 2200 2200 2200 2200 0
18 20250408 192300 173653824 2200 2200 2200 2200 0
19 20250408 192200 173653824 2200 2200 2200 2200 0
20 20250408 192100 173653824 2200 2200 2200 2200 0
21 20250408 192000 173653824 2200 2200 2200 2200 0
22 20250408 191900 173653824 2200 2200 2200 2200 0
23 20250408 191800 173653824 2200 2200 2200 2200 0
24 20250408 191700 173653824 2200 2200 2200 2200 0
25 20250408 191600 173653824 2200 2200 2200 2200 0
26 20250408 191500 173653824 2200 2200 2200 2200 0
27 20250408 191400 173653824 2200 2200 2200 2200 0
28 20250408 191300 173653824 2200 2200 2200 2200 0
29 20250408 191200 173653824 2200 2200 2200 2200 0
30 20250408 191100 173653824 2200 2200 2200 2200 0
31 20250408 191000 173653824 2200 2200 2200 2200 0
32 20250408 190900 173653824 2200 2200 2200 2200 924
33 20250408 190800 173653824 2200 2200 2200 2200 0
34 20250408 190700 173653824 2200 2200 2200 2200 0
35 20250408 190600 173653824 2200 2200 2200 2200 0
36 20250408 190500 173653824 2200 2200 2200 2200 0
37 20250408 190400 173653824 2200 2200 2200 2200 0
38 20250408 190300 173653824 2200 2200 2200 2200 0
39 20250408 190200 173653824 2200 2200 2200 2200 0
40 20250408 190100 173653824 2200 2200 2200 2200 0
41 20250408 190000 173653824 2200 2200 2200 2200 0
42 20250408 185900 173653824 2200 2200 2200 2200 0
43 20250408 185800 173653824 2200 2200 2200 2200 0
44 20250408 185700 173653824 2200 2200 2200 2200 0
45 20250408 185600 173653824 2200 2200 2200 2200 0
46 20250408 185500 173653824 2200 2200 2200 2200 0
47 20250408 185400 173653824 2200 2200 2200 2200 0
48 20250408 185300 173653824 2200 2200 2200 2200 0
49 20250408 185200 173653824 2200 2200 2200 2200 0
50 20250408 185100 173653824 2200 2200 2200 2200 0
51 20250408 185000 173653824 2200 2200 2200 2200 0
52 20250408 184900 173653824 2200 2200 2200 2200 0
53 20250408 184800 173653824 2200 2200 2200 2200 0
54 20250408 184700 173653824 2200 2200 2200 2200 0
55 20250408 184600 173653824 2200 2200 2200 2200 0
56 20250408 184500 173653824 2200 2200 2200 2200 0
57 20250408 184400 173653824 2200 2200 2200 2200 0
58 20250408 184300 173653824 2200 2200 2200 2200 0
59 20250408 184200 173653824 2200 2200 2200 2200 0
60 20250408 184100 173653824 2200 2200 2200 2200 0
61 20250408 184000 173653824 2200 2200 2200 2200 0
62 20250408 183900 173653824 2200 2200 2200 2200 924
63 20250408 183800 173653824 2200 2200 2200 2200 0
64 20250408 183700 173653824 2200 2200 2200 2200 0
65 20250408 183600 173653824 2200 2200 2200 2200 0
66 20250408 183500 173653824 2200 2200 2200 2200 0
67 20250408 183400 173653824 2200 2200 2200 2200 0
68 20250408 183300 173653824 2200 2200 2200 2200 0
69 20250408 183200 173653824 2200 2200 2200 2200 0
70 20250408 183100 173653824 2200 2200 2200 2200 0
71 20250408 183000 173653824 2200 2200 2200 2200 0
72 20250408 182900 173653824 2200 2200 2200 2200 0
73 20250408 182800 173653824 2200 2200 2200 2200 0
74 20250408 182700 173653824 2200 2200 2200 2200 0
75 20250408 182600 173653824 2200 2200 2200 2200 0
76 20250408 182500 173653824 2200 2200 2200 2200 0
77 20250408 182400 173653824 2200 2200 2200 2200 0
78 20250408 182300 173653824 2200 2200 2200 2200 0
79 20250408 182200 173653824 2200 2200 2200 2200 0
80 20250408 182100 173653824 2200 2200 2200 2200 0
81 20250408 182000 173653824 2200 2200 2200 2200 0
82 20250408 181900 173653824 2200 2200 2200 2200 0
83 20250408 181800 173653824 2200 2200 2200 2200 0
84 20250408 181700 173653824 2200 2200 2200 2200 0
85 20250408 181600 173653824 2200 2200 2200 2200 0
86 20250408 181500 173653824 2200 2200 2200 2200 0
87 20250408 181400 173653824 2200 2200 2200 2200 0
88 20250408 181300 173653824 2200 2200 2200 2200 0
89 20250408 181200 173653824 2200 2200 2200 2200 0
90 20250408 181100 173653824 2200 2200 2200 2200 0
91 20250408 181000 173653824 2200 2200 2200 2200 0
92 20250408 180900 173653824 2200 2200 2200 2200 924
93 20250408 180800 173653824 2200 2200 2200 2200 0
94 20250408 180700 173653824 2200 2200 2200 2200 0
95 20250408 180600 173653824 2200 2200 2200 2200 0
96 20250408 180500 173653824 2200 2200 2200 2200 0
97 20250408 180400 173653824 2200 2200 2200 2200 0
98 20250408 180300 173653824 2200 2200 2200 2200 0
99 20250408 180200 173653824 2200 2200 2200 2200 0
100 20250408 180100 173653824 2200 2200 2200 2200 0
101 20250408 180000 173653824 2200 2200 2200 2200 0
102 20250408 175900 173653824 2200 2200 2200 2200 0
103 20250408 175800 173653824 2200 2200 2200 2200 0
104 20250408 175700 173653824 2200 2200 2200 2200 0
105 20250408 175600 173653824 2200 2200 2200 2200 0
106 20250408 175500 173653824 2200 2200 2200 2200 0
107 20250408 175400 173653824 2200 2200 2200 2200 0
108 20250408 175300 173653824 2200 2200 2200 2200 0
109 20250408 175200 173653824 2200 2200 2200 2200 0
110 20250408 175100 173653824 2200 2200 2200 2200 0
111 20250408 175000 173653824 2200 2200 2200 2200 0
112 20250408 174900 173653824 2200 2200 2200 2200 0
113 20250408 174800 173653824 2200 2200 2200 2200 0
114 20250408 174700 173653824 2200 2200 2200 2200 0
115 20250408 174600 173653824 2200 2200 2200 2200 0
116 20250408 174500 173653824 2200 2200 2200 2200 0
117 20250408 174400 173653824 2200 2200 2200 2200 0
118 20250408 174300 173653824 2200 2200 2200 2200 0
119 20250408 174200 173653824 2200 2200 2200 2200 0
120 20250408 174100 173653824 2200 2200 2200 2200 0
121 20250408 174000 173653824 2200 2200 2200 2200 0
122 20250408 173900 173653824 2200 2200 2200 2200 924
123 20250408 173800 173653824 2200 2200 2200 2200 0
124 20250408 173700 173653824 2200 2200 2200 2200 0
125 20250408 173600 173653824 2200 2200 2200 2200 0
126 20250408 173500 173653824 2200 2200 2200 2200 0
127 20250408 173400 173653824 2200 2200 2200 2200 0
128 20250408 173300 173653824 2200 2200 2200 2200 0
129 20250408 173200 173653824 2200 2200 2200 2200 0
130 20250408 173100 173653824 2200 2200 2200 2200 0
131 20250408 173000 173653824 2200 2200 2200 2200 0
132 20250408 172900 173653824 2200 2200 2200 2200 0
133 20250408 172800 173653824 2200 2200 2200 2200 0
134 20250408 172700 173653824 2200 2200 2200 2200 0
135 20250408 172600 173653824 2200 2200 2200 2200 0
136 20250408 172500 173653824 2200 2200 2200 2200 0
137 20250408 172400 173653824 2200 2200 2200 2200 0
138 20250408 172300 173653824 2200 2200 2200 2200 0
139 20250408 172200 173653824 2200 2200 2200 2200 0
140 20250408 172100 173653824 2200 2200 2200 2200 0
141 20250408 172000 173653824 2200 2200 2200 2200 0
142 20250408 171900 173653824 2200 2200 2200 2200 0
143 20250408 171800 173653824 2200 2200 2200 2200 0
144 20250408 171700 173653824 2200 2200 2200 2200 0
145 20250408 171600 173653824 2200 2200 2200 2200 0
146 20250408 171500 173653824 2200 2200 2200 2200 0
147 20250408 171400 173653824 2200 2200 2200 2200 0
148 20250408 171300 173653824 2200 2200 2200 2200 0
149 20250408 171200 173653824 2200 2200 2200 2200 0
150 20250408 171100 173653824 2200 2200 2200 2200 0
151 20250408 171000 173653824 2200 2200 2200 2200 0
152 20250408 170900 173653824 2200 2200 2200 2200 924
153 20250408 170800 173653824 2200 2200 2200 2200 0
154 20250408 170700 173653824 2200 2200 2200 2200 0
155 20250408 170600 173653824 2200 2200 2200 2200 0
156 20250408 170500 173653824 2200 2200 2200 2200 0
157 20250408 170400 173653824 2200 2200 2200 2200 0
158 20250408 170300 173653824 2200 2200 2200 2200 0
159 20250408 170200 173653824 2200 2200 2200 2200 0
160 20250408 170100 173653824 2200 2200 2200 2200 0
161 20250408 170000 173653824 2200 2200 2200 2200 0
162 20250408 165900 173653824 2200 2200 2200 2200 0
163 20250408 165800 173653824 2200 2200 2200 2200 0
164 20250408 165700 173653824 2200 2200 2200 2200 0
165 20250408 165600 173653824 2200 2200 2200 2200 0
166 20250408 165500 173653824 2200 2200 2200 2200 0
167 20250408 165400 173653824 2200 2200 2200 2200 0
168 20250408 165300 173653824 2200 2200 2200 2200 0
169 20250408 165200 173653824 2200 2200 2200 2200 0
170 20250408 165100 173653824 2200 2200 2200 2200 0
171 20250408 165000 173653824 2200 2200 2200 2200 0
172 20250408 164900 173653824 2200 2200 2200 2200 0
173 20250408 164800 173653824 2200 2200 2200 2200 0
174 20250408 164700 173653824 2200 2200 2200 2200 0
175 20250408 164600 173653824 2200 2200 2200 2200 0
176 20250408 164500 173653824 2200 2200 2200 2200 0
177 20250408 164400 173653824 2200 2200 2200 2200 0
178 20250408 164300 173653824 2200 2200 2200 2200 0
179 20250408 164200 173653824 2200 2200 2200 2200 0
180 20250408 164100 173653824 2200 2200 2200 2200 0
181 20250408 164000 173653824 2200 2200 2200 2200 0
182 20250408 163900 173653824 2200 2200 2200 2200 924
183 20250408 163800 173653824 2200 2200 2200 2200 0
184 20250408 163700 173653824 2200 2200 2200 2200 0
185 20250408 163600 173653824 2200 2200 2200 2200 0
186 20250408 163500 173653824 2200 2200 2200 2200 0
187 20250408 163400 173653824 2200 2200 2200 2200 0
188 20250408 163300 173653824 2200 2200 2200 2200 0
189 20250408 163200 173653824 2200 2200 2200 2200 0
190 20250408 163100 173653824 2200 2200 2200 2200 0
191 20250408 163000 173653824 2200 2200 2200 2200 0
192 20250408 162900 173653824 2200 2200 2200 2200 0
193 20250408 162800 173653824 2200 2200 2200 2200 0
194 20250408 162700 173653824 2200 2200 2200 2200 0
195 20250408 162600 173653824 2200 2200 2200 2200 0
196 20250408 162500 173653824 2200 2200 2200 2200 0
197 20250408 162400 173653824 2200 2200 2200 2200 0
198 20250408 162300 173653824 2200 2200 2200 2200 0
199 20250408 162200 173653824 2200 2200 2200 2200 0
200 20250408 162100 173653824 2200 2200 2200 2200 0
201 20250408 162000 173653824 2200 2200 2200 2200 0
202 20250408 161900 173653824 2200 2200 2200 2200 0
203 20250408 161800 173653824 2200 2200 2200 2200 0
204 20250408 161700 173653824 2200 2200 2200 2200 0
205 20250408 161600 173653824 2200 2200 2200 2200 0
206 20250408 161500 173653824 2200 2200 2200 2200 0
207 20250408 161400 173653824 2200 2200 2200 2200 0
208 20250408 161300 173653824 2200 2200 2200 2200 0
209 20250408 161200 173653824 2200 2200 2200 2200 0
210 20250408 161100 173653824 2200 2200 2200 2200 0
211 20250408 161000 173653824 2200 2200 2200 2200 0
212 20250408 160900 173653824 2200 2200 2200 2200 924
213 20250408 160800 173653824 2200 2200 2200 2200 0
214 20250408 160700 173653824 2200 2200 2200 2200 0
215 20250408 160600 173653824 2200 2200 2200 2200 0
216 20250408 160500 173653824 2200 2200 2200 2200 0
217 20250408 160400 173653824 2200 2200 2200 2200 0
218 20250408 160300 173653824 2200 2200 2200 2200 0
219 20250408 160200 173653824 2200 2200 2200 2200 0
220 20250408 160100 173653824 2200 2200 2200 2200 0
221 20250408 160000 173653824 2200 2200 2200 2200 0
222 20250408 155900 173653824 2200 2200 2200 2200 0
223 20250408 155800 173653824 2200 2200 2200 2200 0
224 20250408 155700 173653824 2200 2200 2200 2200 0
225 20250408 155600 173653824 2200 2200 2200 2200 0
226 20250408 155500 173653824 2200 2200 2200 2200 0
227 20250408 155400 173653824 2200 2200 2200 2200 0
228 20250408 155300 173653824 2200 2200 2200 2200 0
229 20250408 155200 173653824 2200 2200 2200 2200 0
230 20250408 155100 173653824 2200 2200 2200 2200 0
231 20250408 155000 173653824 2200 2200 2200 2200 0
232 20250408 154900 173653824 2200 2200 2200 2200 0
233 20250408 154800 173653824 2200 2200 2200 2200 0
234 20250408 154700 173653824 2200 2200 2200 2200 0
235 20250408 154600 173653824 2200 2200 2200 2200 0
236 20250408 154500 173653824 2200 2200 2200 2200 0
237 20250408 154400 173653824 2200 2200 2200 2200 0
238 20250408 154300 173653824 2200 2200 2200 2200 0
239 20250408 154200 173653824 2200 2200 2200 2200 0
240 20250408 154100 173653824 2200 2200 2200 2200 0
241 20250408 154000 173653824 2200 2200 2200 2200 0
242 20250408 153900 173653824 2200 2200 2200 2200 924
243 20250408 153800 173653824 2200 2200 2200 2200 0
244 20250408 153700 173653824 2200 2200 2200 2200 0
245 20250408 153600 173653824 2200 2200 2200 2200 0
246 20250408 153500 173653824 2200 2200 2200 2200 0
247 20250408 153400 173653824 2200 2200 2200 2200 0
248 20250408 153300 173653824 2200 2200 2200 2200 0
249 20250408 153200 173653824 2200 2200 2200 2200 0
250 20250408 153100 173653824 2200 2200 2200 2200 0
251 20250408 153000 173653824 2200 2200 2200 2200 924
252 20250408 152900 171621024 2180 2180 2180 2180 0
253 20250408 152800 171621024 2180 2180 2180 2180 0
254 20250408 152700 171621024 2180 2180 2180 2180 0
255 20250408 152600 171621024 2180 2180 2180 2180 0
256 20250408 152500 171621024 2180 2180 2180 2180 0
257 20250408 152400 171621024 2180 2180 2180 2180 0
258 20250408 152300 171621024 2180 2180 2180 2180 0
259 20250408 152200 171621024 2180 2180 2180 2180 0
260 20250408 152100 171621024 2180 2180 2180 2180 0
261 20250408 152000 171621024 2180 2180 2180 2180 0
262 20250408 151900 171621024 2180 2195 2195 2180 99
263 20250408 151800 171404329 2195 2195 2195 2195 2
264 20250408 151700 171399939 2195 2195 2195 2195 0
265 20250408 151600 171399939 2195 2195 2195 2190 9
266 20250408 151500 171380189 2180 2190 2190 2180 435
267 20250408 151400 170429244 2200 2200 2200 2200 44
268 20250408 151300 170332444 2200 2200 2200 2200 0
269 20250408 151200 170332444 2200 2200 2200 2200 0
270 20250408 151100 170332444 2200 2200 2200 2200 0
271 20250408 151000 170332444 2200 2200 2200 2200 0
272 20250408 150900 170332444 2200 2200 2200 2200 2
273 20250408 150800 170328044 2190 2190 2190 2190 10
274 20250408 150700 170306144 2200 2200 2200 2200 0
275 20250408 150600 170306144 2200 2200 2200 2200 13
276 20250408 150500 170277544 2200 2200 2200 2200 0
277 20250408 150400 170277544 2200 2200 2200 2200 0
278 20250408 150300 170277544 2200 2200 2200 2200 4
279 20250408 150200 170268744 2195 2195 2195 2195 19
280 20250408 150100 170227039 2200 2200 2200 2195 58
281 20250408 150000 170099444 2200 2200 2200 2200 3
282 20250408 145900 170092844 2200 2200 2200 2200 5
283 20250408 145800 170081844 2195 2195 2195 2195 0
284 20250408 145700 170081844 2195 2195 2195 2195 0
285 20250408 145600 170081844 2195 2190 2195 2190 1550
286 20250408 145500 166685749 2190 2190 2190 2190 0
287 20250408 145400 166685749 2190 2190 2190 2190 0
288 20250408 145300 166685749 2190 2180 2190 2180 536
289 20250408 145200 165512419 2190 2190 2190 2190 0
290 20250408 145100 165512419 2190 2190 2190 2180 238
291 20250408 145000 164991449 2180 2180 2190 2180 440
292 20250408 144900 164032174 2185 2190 2210 2185 2530
293 20250408 144800 158494694 2190 2190 2190 2190 0
294 20250408 144700 158494694 2190 2195 2215 2190 2386
295 20250408 144600 153226744 2195 2195 2195 2195 2
296 20250408 144500 153222354 2190 2190 2190 2190 0
297 20250408 144400 153222354 2190 2190 2190 2190 0
298 20250408 144300 153222354 2190 2195 2195 2190 11
299 20250408 144200 153198214 2185 2185 2185 2185 0
300 20250408 144100 153198214 2185 2185 2185 2185 0
301 20250408 144000 153198214 2185 2185 2185 2185 0
302 20250408 143900 153198214 2185 2195 2195 2185 6
303 20250408 143800 153185094 2185 2185 2185 2185 0
304 20250408 143700 153185094 2185 2185 2185 2185 0
305 20250408 143600 153185094 2185 2185 2185 2185 0
306 20250408 143500 153185094 2185 2185 2185 2185 0
307 20250408 143400 153185094 2185 2185 2185 2185 21
308 20250408 143300 153139209 2190 2190 2190 2190 0
309 20250408 143200 153139209 2190 2190 2190 2190 0
310 20250408 143100 153139209 2190 2190 2190 2190 5
311 20250408 143000 153128259 2190 2190 2190 2190 0
312 20250408 142900 153128259 2190 2190 2190 2190 0
313 20250408 142800 153128259 2190 2190 2190 2190 0
314 20250408 142700 153128259 2190 2190 2190 2190 1
315 20250408 142600 153126069 2185 2185 2185 2185 0
316 20250408 142500 153126069 2185 2185 2185 2185 0
317 20250408 142400 153126069 2185 2185 2185 2185 0
318 20250408 142300 153126069 2185 2185 2185 2185 0
319 20250408 142200 153126069 2185 2185 2185 2185 0
320 20250408 142100 153126069 2185 2185 2185 2185 0
321 20250408 142000 153126069 2185 2185 2185 2185 0
322 20250408 141900 153126069 2185 2185 2185 2185 0
323 20250408 141800 153126069 2185 2190 2190 2185 272
324 20250408 141700 152530494 2190 2190 2190 2190 0
325 20250408 141600 152530494 2190 2190 2190 2190 8
326 20250408 141500 152512974 2185 2185 2185 2185 0
327 20250408 141400 152512974 2185 2185 2185 2185 0
328 20250408 141300 152512974 2185 2190 2190 2185 660
329 20250408 141200 151067774 2190 2195 2195 2190 8
330 20250408 141100 151050219 2190 2190 2190 2190 0
331 20250408 141000 151050219 2190 2205 2205 2190 2358
332 20250408 140900 145875014 2205 2205 2205 2205 0
333 20250408 140800 145875014 2205 2205 2205 2205 0
334 20250408 140700 145875014 2205 2205 2205 2205 0
335 20250408 140600 145875014 2205 2215 2215 2205 26
336 20250408 140500 145817514 2215 2215 2215 2215 0
337 20250408 140400 145817514 2215 2215 2215 2215 0
338 20250408 140300 145817514 2215 2215 2215 2215 0
339 20250408 140200 145817514 2215 2215 2215 2215 3
340 20250408 140100 145810869 2215 2215 2215 2215 0
341 20250408 140000 145810869 2215 2215 2215 2210 13
342 20250408 135900 145782079 2215 2215 2215 2215 8
343 20250408 135800 145764359 2200 2200 2200 2200 0
344 20250408 135700 145764359 2200 2200 2200 2200 0
345 20250408 135600 145764359 2200 2200 2200 2200 0
346 20250408 135500 145764359 2200 2215 2215 2200 3
347 20250408 135400 145757744 2215 2215 2215 2215 0
348 20250408 135300 145757744 2215 2215 2215 2215 0
349 20250408 135200 145757744 2215 2215 2215 2215 2
350 20250408 135100 145753314 2215 2215 2215 2215 2
351 20250408 135000 145748884 2210 2215 2215 2210 2
352 20250408 134900 145744459 2210 2205 2210 2205 28
353 20250408 134800 145682599 2205 2205 2205 2200 16
354 20250408 134700 145647329 2205 2205 2205 2205 4
355 20250408 134600 145638509 2205 2205 2205 2205 6
356 20250408 134500 145625279 2205 2205 2205 2205 11
357 20250408 134400 145601024 2205 2205 2205 2205 23
358 20250408 134300 145550309 2205 2205 2205 2205 1
359 20250408 134200 145548104 2200 2200 2200 2195 147
360 20250408 134100 145225209 2195 2195 2200 2195 167
361 20250408 134000 144858629 2195 2195 2195 2195 0
362 20250408 133900 144858629 2195 2200 2200 2195 15
363 20250408 133800 144825634 2195 2195 2195 2195 0
364 20250408 133700 144825634 2195 2195 2195 2195 22
365 20250408 133600 144777344 2195 2195 2195 2195 0
366 20250408 133500 144777344 2195 2195 2195 2195 0
367 20250408 133400 144777344 2195 2210 2210 2195 1387
368 20250408 133300 141725359 2210 2210 2210 2210 0
369 20250408 133200 141725359 2210 2210 2210 2210 0
370 20250408 133100 141725359 2210 2210 2210 2210 0
371 20250408 133000 141725359 2210 2215 2215 2210 10
372 20250408 132900 141703249 2205 2205 2205 2205 0
373 20250408 132800 141703249 2205 2215 2215 2205 111
374 20250408 132700 141457429 2215 2215 2215 2210 9
375 20250408 132600 141437509 2215 2215 2215 2215 5
376 20250408 132500 141426434 2220 2215 2220 2215 13
377 20250408 132400 141397624 2210 2210 2210 2210 66
378 20250408 132300 141251764 2210 2210 2210 2210 4
379 20250408 132200 141242924 2210 2210 2210 2210 6
380 20250408 132100 141229664 2210 2205 2210 2200 216
381 20250408 132000 140752829 2200 2200 2205 2200 637
382 20250408 131900 139351054 2200 2200 2200 2200 0
383 20250408 131800 139351054 2200 2205 2205 2200 58
384 20250408 131700 139223184 2210 2210 2210 2210 0
385 20250408 131600 139223184 2210 2210 2210 2210 2
386 20250408 131500 139218764 2210 2210 2210 2210 9
387 20250408 131400 139198874 2210 2205 2210 2200 46
388 20250408 131300 139097399 2210 2210 2210 2210 0
389 20250408 131200 139097399 2210 2210 2210 2210 0
390 20250408 131100 139097399 2210 2210 2210 2210 0
391 20250408 131000 139097399 2210 2210 2210 2210 0
392 20250408 130900 139097399 2210 2210 2210 2210 0
393 20250408 130800 139097399 2210 2210 2210 2210 0
394 20250408 130700 139097399 2210 2200 2210 2200 3
395 20250408 130600 139090779 2200 2200 2200 2200 114
396 20250408 130500 138839979 2200 2200 2200 2200 0
397 20250408 130400 138839979 2200 2200 2200 2200 0
398 20250408 130300 138839979 2200 2205 2205 2200 895
399 20250408 130200 136867499 2210 2210 2210 2210 2
400 20250408 130100 136863079 2205 2205 2205 2205 0
401 20250408 130000 136863079 2205 2205 2205 2205 0
402 20250408 125900 136863079 2205 2205 2205 2205 0
403 20250408 125800 136863079 2205 2205 2205 2205 0
404 20250408 125700 136863079 2205 2205 2205 2205 0
405 20250408 125600 136863079 2205 2205 2205 2205 0
406 20250408 125500 136863079 2205 2210 2210 2205 535
407 20250408 125400 135680904 2205 2205 2205 2205 3
408 20250408 125300 135674289 2205 2205 2205 2205 0
409 20250408 125200 135674289 2205 2210 2210 2205 18
410 20250408 125100 135634514 2205 2205 2205 2205 0
411 20250408 125000 135634514 2205 2205 2205 2205 0
412 20250408 124900 135634514 2205 2225 2225 2205 454
413 20250408 124800 134631284 2210 2210 2210 2210 0
414 20250408 124700 134631284 2210 2210 2210 2210 0
415 20250408 124600 134631284 2210 2210 2210 2210 0
416 20250408 124500 134631284 2210 2210 2210 2210 0
417 20250408 124400 134631284 2210 2210 2210 2210 0
418 20250408 124300 134631284 2210 2210 2210 2210 0
419 20250408 124200 134631284 2210 2210 2210 2210 0
420 20250408 124100 134631284 2210 2210 2210 2210 0
421 20250408 124000 134631284 2210 2210 2210 2210 0
422 20250408 123900 134631284 2210 2210 2210 2210 0
423 20250408 123800 134631284 2210 2210 2210 2210 0
424 20250408 123700 134631284 2210 2210 2210 2210 0
425 20250408 123600 134631284 2210 2210 2210 2210 0
426 20250408 123500 134631284 2210 2210 2210 2210 448
427 20250408 123400 133641204 2210 2210 2210 2210 0
428 20250408 123300 133641204 2210 2225 2225 2210 21
429 20250408 123200 133594494 2230 2230 2230 2230 0
430 20250408 123100 133594494 2230 2230 2230 2230 0
431 20250408 123000 133594494 2230 2230 2230 2230 0
432 20250408 122900 133594494 2230 2230 2230 2230 1
433 20250408 122800 133592264 2210 2210 2210 2210 0
434 20250408 122700 133592264 2210 2210 2210 2210 0
435 20250408 122600 133592264 2210 2210 2210 2210 0
436 20250408 122500 133592264 2210 2215 2240 2210 3169
437 20250408 122400 126515339 2210 2215 2215 2210 11
438 20250408 122300 126490979 2215 2215 2215 2215 0
439 20250408 122200 126490979 2215 2215 2215 2215 7
440 20250408 122100 126475474 2215 2215 2215 2215 0
441 20250408 122000 126475474 2215 2215 2215 2215 0
442 20250408 121900 126475474 2215 2215 2215 2215 0
443 20250408 121800 126475474 2215 2215 2215 2215 0
444 20250408 121700 126475474 2215 2215 2215 2215 0
445 20250408 121600 126475474 2215 2215 2215 2215 0
446 20250408 121500 126475474 2215 2215 2215 2215 0
447 20250408 121400 126475474 2215 2215 2215 2215 0
448 20250408 121300 126475474 2215 2215 2215 2215 56
449 20250408 121200 126351434 2220 2220 2220 2220 0
450 20250408 121100 126351434 2220 2220 2220 2220 0
451 20250408 121000 126351434 2220 2220 2220 2220 0
452 20250408 120900 126351434 2220 2220 2220 2220 0
453 20250408 120800 126351434 2220 2220 2220 2220 0
454 20250408 120700 126351434 2220 2220 2220 2220 0
455 20250408 120600 126351434 2220 2220 2220 2220 0
456 20250408 120500 126351434 2220 2220 2220 2220 0
457 20250408 120400 126351434 2220 2220 2220 2220 6
458 20250408 120300 126338114 2220 2220 2220 2220 0
459 20250408 120200 126338114 2220 2220 2220 2220 22
460 20250408 120100 126289274 2225 2225 2225 2225 0
461 20250408 120000 126289274 2225 2225 2225 2225 23
462 20250408 115900 126238099 2230 2230 2230 2230 1
463 20250408 115800 126235869 2230 2225 2230 2225 88
464 20250408 115700 126040029 2225 2225 2225 2225 15
465 20250408 115600 126006654 2225 2225 2225 2225 0
466 20250408 115500 126006654 2225 2225 2225 2225 0
467 20250408 115400 126006654 2225 2225 2225 2225 0
468 20250408 115300 126006654 2225 2210 2225 2210 32
469 20250408 115200 125935919 2210 2210 2210 2210 195
470 20250408 115100 125504969 2210 2235 2235 2210 4579
471 20250408 115000 115293624 2240 2240 2240 2240 0
472 20250408 114900 115293624 2240 2240 2240 2240 0
473 20250408 114800 115293624 2240 2240 2240 2240 0
474 20250408 114700 115293624 2240 2240 2240 2240 0
475 20250408 114600 115293624 2240 2240 2240 2240 0
476 20250408 114500 115293624 2240 2240 2240 2240 2
477 20250408 114400 115289144 2245 2245 2245 2245 0
478 20250408 114300 115289144 2245 2245 2245 2245 0
479 20250408 114200 115289144 2245 2245 2245 2245 0
480 20250408 114100 115289144 2245 2245 2245 2245 0
481 20250408 114000 115289144 2245 2245 2245 2245 0
482 20250408 113900 115289144 2245 2245 2245 2245 3
483 20250408 113800 115282409 2240 2245 2245 2240 530
484 20250408 113700 114092714 2245 2245 2245 2245 0
485 20250408 113600 114092714 2245 2245 2245 2245 0
486 20250408 113500 114092714 2245 2245 2245 2245 0
487 20250408 113400 114092714 2245 2245 2245 2245 0
488 20250408 113300 114092714 2245 2250 2250 2245 226
489 20250408 113200 113584319 2255 2255 2255 2255 0
490 20250408 113100 113584319 2255 2255 2255 2255 0
491 20250408 113000 113584319 2255 2255 2255 2250 859
492 20250408 112900 111647349 2245 2245 2245 2245 1
493 20250408 112800 111645104 2245 2245 2245 2245 0
494 20250408 112700 111645104 2245 2250 2250 2245 1092
495 20250408 112600 109188329 2247 2247 2247 2247 0
496 20250408 112500 109188329 2247 2247 2247 2245 502
497 20250408 112400 108061335 2245 2250 2255 2245 3774
498 20250408 112300 99575285 2250 2250 2250 2250 380
499 20250408 112200 98720285 2250 2250 2250 2250 0
500 20250408 112100 98720285 2250 2250 2250 2250 0
501 20250408 112000 98720285 2250 2250 2250 2250 0
502 20250408 111900 98720285 2250 2250 2250 2250 6730
503 20250408 111800 83577785 2250 2250 2250 2250 0
504 20250408 111700 83577785 2250 2250 2250 2250 40
505 20250408 111600 83487785 2250 2250 2250 2250 1
506 20250408 111500 83485535 2250 2250 2250 2250 8
507 20250408 111400 83467535 2250 2250 2250 2250 68
508 20250408 111300 83314535 2245 2245 2245 2245 1
509 20250408 111200 83312290 2245 2245 2245 2245 0
510 20250408 111100 83312290 2245 2245 2245 2245 0
511 20250408 111000 83312290 2245 2245 2245 2245 1222
512 20250408 110900 80568900 2240 2245 2245 2240 320
513 20250408 110800 79850550 2250 2250 2250 2250 0
514 20250408 110700 79850550 2250 2250 2250 2250 0
515 20250408 110600 79850550 2250 2250 2250 2250 0
516 20250408 110500 79850550 2250 2250 2250 2250 0
517 20250408 110400 79850550 2250 2250 2250 2250 52
518 20250408 110300 79733550 2250 2245 2250 2245 2732
519 20250408 110200 73599185 2235 2235 2235 2235 0
520 20250408 110100 73599185 2235 2240 2240 2235 140
521 20250408 110000 73285710 2240 2240 2240 2240 212
522 20250408 105900 72810830 2240 2245 2245 2240 39
523 20250408 105800 72723315 2240 2240 2240 2240 753
524 20250408 105700 71036595 2250 2250 2250 2250 2062
525 20250408 105600 66397095 2235 2230 2250 2230 12753
526 20250408 105500 37783615 2220 2220 2220 2220 0
527 20250408 105400 37783615 2220 2220 2220 2220 0
528 20250408 105300 37783615 2220 2220 2220 2220 0
529 20250408 105200 37783615 2220 2220 2220 2220 55
530 20250408 105100 37661515 2225 2225 2225 2225 4
531 20250408 105000 37652615 2225 2225 2225 2225 9
532 20250408 104900 37632590 2225 2225 2225 2225 685
533 20250408 104800 36108465 2225 2225 2225 2225 2
534 20250408 104700 36104015 2230 2230 2230 2230 0
535 20250408 104600 36104015 2230 2230 2230 2230 30
536 20250408 104500 36037115 2230 2230 2230 2230 80
537 20250408 104400 35858715 2235 2215 2235 2215 3904
538 20250408 104300 27157450 2225 2225 2225 2210 2246
539 20250408 104200 22185695 2225 2225 2225 2225 0
540 20250408 104100 22185695 2225 2225 2225 2225 0
541 20250408 104000 22185695 2225 2225 2225 2225 0
542 20250408 103900 22185695 2225 2225 2225 2225 0
543 20250408 103800 22185695 2225 2225 2225 2225 3
544 20250408 103700 22179020 2230 2230 2230 2230 0
545 20250408 103600 22179020 2230 2225 2230 2225 3
546 20250408 103500 22172335 2230 2230 2230 2230 0
547 20250408 103400 22172335 2230 2230 2230 2230 0
548 20250408 103300 22172335 2230 2230 2230 2230 0
549 20250408 103200 22172335 2230 2230 2230 2230 5
550 20250408 103100 22161185 2220 2220 2220 2220 0
551 20250408 103000 22161185 2220 2220 2220 2220 0
552 20250408 102900 22161185 2220 2220 2220 2220 0
553 20250408 102800 22161185 2220 2220 2220 2220 1
554 20250408 102700 22158965 2225 2225 2225 2225 0
555 20250408 102600 22158965 2225 2225 2225 2225 0
556 20250408 102500 22158965 2225 2215 2225 2215 239
557 20250408 102400 21627945 2215 2215 2215 2215 0
558 20250408 102300 21627945 2215 2215 2215 2215 0
559 20250408 102200 21627945 2215 2215 2215 2215 0
560 20250408 102100 21627945 2215 2215 2215 2215 0
561 20250408 102000 21627945 2215 2210 2215 2210 243
562 20250408 101900 21090415 2210 2210 2210 2210 0
563 20250408 101800 21090415 2210 2210 2210 2210 0
564 20250408 101700 21090415 2210 2210 2210 2210 0
565 20250408 101600 21090415 2210 2210 2210 2210 65
566 20250408 101500 20946765 2200 2200 2200 2200 2
567 20250408 101400 20942365 2200 2210 2210 2200 107
568 20250408 101300 20705965 2210 2210 2210 2210 1
569 20250408 101200 20703755 2210 2210 2210 2210 0
570 20250408 101100 20703755 2210 2210 2210 2210 1
571 20250408 101000 20701545 2200 2200 2200 2200 0
572 20250408 100900 20701545 2200 2200 2200 2200 8
573 20250408 100800 20683945 2205 2205 2205 2205 97
574 20250408 100700 20470060 2205 2205 2205 2205 0
575 20250408 100600 20470060 2205 2205 2205 2205 0
576 20250408 100500 20470060 2205 2205 2205 2205 0
577 20250408 100400 20470060 2205 2205 2205 2205 34
578 20250408 100300 20395090 2220 2205 2220 2205 6
579 20250408 100200 20381845 2205 2215 2215 2205 1076
580 20250408 100100 18004150 2225 2225 2225 2225 1
581 20250408 100000 18001925 2220 2225 2225 2220 51
582 20250408 095900 17888455 2225 2225 2225 2225 1
583 20250408 095800 17886230 2215 2215 2215 2215 0
584 20250408 095700 17886230 2215 2215 2215 2215 0
585 20250408 095600 17886230 2215 2215 2215 2215 0
586 20250408 095500 17886230 2215 2215 2215 2215 0
587 20250408 095400 17886230 2215 2215 2215 2215 0
588 20250408 095300 17886230 2215 2215 2215 2215 0
589 20250408 095200 17886230 2215 2215 2215 2215 0
590 20250408 095100 17886230 2215 2215 2215 2215 0
591 20250408 095000 17886230 2215 2215 2215 2215 0
592 20250408 094900 17886230 2215 2215 2215 2215 0
593 20250408 094800 17886230 2215 2215 2215 2215 0
594 20250408 094700 17886230 2215 2215 2215 2215 0
595 20250408 094600 17886230 2215 2215 2215 2215 0
596 20250408 094500 17886230 2215 2215 2215 2215 61
597 20250408 094400 17751115 2230 2230 2230 2230 14
598 20250408 094300 17719895 2230 2220 2230 2220 24
599 20250408 094200 17666535 2220 2220 2220 2220 298
600 20250408 094100 17004975 2220 2220 2225 2220 847
601 20250408 094000 15123850 2225 2225 2225 2225 127
602 20250408 093900 14841275 2225 2225 2225 2225 99
603 20250408 093800 14621000 2225 2225 2225 2225 1187
604 20250408 093700 11979925 2225 2225 2225 2225 104
605 20250408 093600 11748525 2235 2230 2235 2230 89
606 20250408 093500 11550050 2230 2230 2230 2230 0
607 20250408 093400 11550050 2230 2230 2230 2230 0
608 20250408 093300 11550050 2230 2230 2230 2230 0
609 20250408 093200 11550050 2230 2235 2235 2230 48
610 20250408 093100 11442790 2230 2230 2230 2230 0
611 20250408 093000 11442790 2230 2230 2230 2230 0
612 20250408 092900 11442790 2230 2230 2230 2230 0
613 20250408 092800 11442790 2230 2230 2230 2230 0
614 20250408 092700 11442790 2230 2230 2230 2230 42
615 20250408 092600 11349130 2240 2235 2240 2230 610
616 20250408 092500 9986085 2230 2225 2230 2225 71
617 20250408 092400 9827885 2225 2225 2225 2225 147
618 20250408 092300 9500810 2225 2225 2225 2225 226
619 20250408 092200 8997960 2240 2225 2240 2220 2297
620 20250408 092100 3871795 2220 2220 2220 2220 0
621 20250408 092000 3871795 2220 2220 2220 2220 0
622 20250408 091900 3871795 2220 2230 2230 2220 16
623 20250408 091800 3836125 2220 2220 2220 2220 3
624 20250408 091700 3829465 2220 2220 2220 2220 0
625 20250408 091600 3829465 2220 2220 2220 2220 46
626 20250408 091500 3727345 2230 2225 2230 2220 308
627 20250408 091400 3041550 2225 2225 2225 2225 1
628 20250408 091300 3039325 2235 2225 2235 2225 35
629 20250408 091200 2961370 2230 2235 2235 2230 330
630 20250408 091100 2225465 2235 2235 2235 2235 0
631 20250408 091000 2225465 2235 2230 2235 2230 433
632 20250408 090900 1259375 2225 2215 2225 2215 28
633 20250408 090800 1197085 2215 2215 2215 2215 10
634 20250408 090700 1174935 2215 2215 2215 2215 1
635 20250408 090600 1172720 2225 2225 2225 2225 54
636 20250408 090500 1052570 2210 2200 2210 2195 150
637 20250408 090400 722665 2195 2195 2195 2195 0
638 20250408 090300 722665 2195 2195 2195 2195 8
639 20250408 090200 705105 2195 2200 2200 2195 223
640 20250408 090100 214620 2190 2190 2190 2190 0
641 20250408 090000 214620 2190 2190 2190 2190 98