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

656
107600/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,195400,120261095,13130,13130,13130,13130,316
20250408,195300,120261095,13130,13130,13130,13130,0
20250408,195200,120261095,13130,13130,13130,13130,0
20250408,195100,120261095,13130,13130,13130,13130,0
20250408,195000,120261095,13130,13130,13130,13130,0
20250408,194900,120261095,13130,13130,13130,13130,0
20250408,194800,120261095,13130,13130,13130,13130,0
20250408,194700,120261095,13130,13130,13130,13130,0
20250408,194600,120261095,13130,13130,13130,13130,0
20250408,194500,120261095,13130,13130,13130,13130,0
20250408,194400,120261095,13130,13130,13130,13130,0
20250408,194300,120261095,13130,13130,13130,13130,0
20250408,194200,120261095,13130,13130,13130,13130,0
20250408,194100,120261095,13130,13130,13130,13130,0
20250408,194000,120261095,13130,13130,13130,13130,0
20250408,193900,120261095,13130,13130,13130,13130,0
20250408,193800,120261095,13130,13130,13130,13130,0
20250408,193700,120261095,13130,13130,13130,13130,0
20250408,193600,120261095,13130,13130,13130,13130,0
20250408,193500,120261095,13130,13130,13130,13130,0
20250408,193400,120261095,13130,13130,13130,13130,0
20250408,193300,120261095,13130,13130,13130,13130,0
20250408,193200,120261095,13130,13130,13130,13130,0
20250408,193100,120261095,13130,13130,13130,13130,0
20250408,193000,120261095,13130,13130,13130,13130,0
20250408,192900,120261095,13130,13130,13130,13130,0
20250408,192800,120261095,13130,13130,13130,13130,0
20250408,192700,120261095,13130,13130,13130,13130,0
20250408,192600,120261095,13130,13130,13130,13130,0
20250408,192500,120261095,13130,13130,13130,13130,0
20250408,192400,120261095,13130,13130,13130,13130,316
20250408,192300,120261095,13130,13130,13130,13130,0
20250408,192200,120261095,13130,13130,13130,13130,0
20250408,192100,120261095,13130,13130,13130,13130,0
20250408,192000,120261095,13130,13130,13130,13130,0
20250408,191900,120261095,13130,13130,13130,13130,0
20250408,191800,120261095,13130,13130,13130,13130,0
20250408,191700,120261095,13130,13130,13130,13130,0
20250408,191600,120261095,13130,13130,13130,13130,0
20250408,191500,120261095,13130,13130,13130,13130,0
20250408,191400,120261095,13130,13130,13130,13130,0
20250408,191300,120261095,13130,13130,13130,13130,0
20250408,191200,120261095,13130,13130,13130,13130,0
20250408,191100,120261095,13130,13130,13130,13130,0
20250408,191000,120261095,13130,13130,13130,13130,0
20250408,190900,120261095,13130,13130,13130,13130,0
20250408,190800,120261095,13130,13130,13130,13130,0
20250408,190700,120261095,13130,13130,13130,13130,0
20250408,190600,120261095,13130,13130,13130,13130,0
20250408,190500,120261095,13130,13130,13130,13130,0
20250408,190400,120261095,13130,13130,13130,13130,0
20250408,190300,120261095,13130,13130,13130,13130,0
20250408,190200,120261095,13130,13130,13130,13130,0
20250408,190100,120261095,13130,13130,13130,13130,0
20250408,190000,120261095,13130,13130,13130,13130,0
20250408,185900,120261095,13130,13130,13130,13130,0
20250408,185800,120261095,13130,13130,13130,13130,0
20250408,185700,120261095,13130,13130,13130,13130,0
20250408,185600,120261095,13130,13130,13130,13130,0
20250408,185500,120261095,13130,13130,13130,13130,0
20250408,185400,120261095,13130,13130,13130,13130,316
20250408,185300,120261095,13130,13130,13130,13130,0
20250408,185200,120261095,13130,13130,13130,13130,0
20250408,185100,120261095,13130,13130,13130,13130,0
20250408,185000,120261095,13130,13130,13130,13130,0
20250408,184900,120261095,13130,13130,13130,13130,0
20250408,184800,120261095,13130,13130,13130,13130,0
20250408,184700,120261095,13130,13130,13130,13130,0
20250408,184600,120261095,13130,13130,13130,13130,0
20250408,184500,120261095,13130,13130,13130,13130,0
20250408,184400,120261095,13130,13130,13130,13130,0
20250408,184300,120261095,13130,13130,13130,13130,0
20250408,184200,120261095,13130,13130,13130,13130,0
20250408,184100,120261095,13130,13130,13130,13130,0
20250408,184000,120261095,13130,13130,13130,13130,0
20250408,183900,120261095,13130,13130,13130,13130,0
20250408,183800,120261095,13130,13130,13130,13130,0
20250408,183700,120261095,13130,13130,13130,13130,0
20250408,183600,120261095,13130,13130,13130,13130,0
20250408,183500,120261095,13130,13130,13130,13130,0
20250408,183400,120261095,13130,13130,13130,13130,0
20250408,183300,120261095,13130,13130,13130,13130,0
20250408,183200,120261095,13130,13130,13130,13130,0
20250408,183100,120261095,13130,13130,13130,13130,0
20250408,183000,120261095,13130,13130,13130,13130,0
20250408,182900,120261095,13130,13130,13130,13130,0
20250408,182800,120261095,13130,13130,13130,13130,0
20250408,182700,120261095,13130,13130,13130,13130,0
20250408,182600,120261095,13130,13130,13130,13130,0
20250408,182500,120261095,13130,13130,13130,13130,0
20250408,182400,120261095,13130,13130,13130,13130,316
20250408,182300,120261095,13130,13130,13130,13130,0
20250408,182200,120261095,13130,13130,13130,13130,0
20250408,182100,120261095,13130,13130,13130,13130,0
20250408,182000,120261095,13130,13130,13130,13130,0
20250408,181900,120261095,13130,13130,13130,13130,0
20250408,181800,120261095,13130,13130,13130,13130,0
20250408,181700,120261095,13130,13130,13130,13130,0
20250408,181600,120261095,13130,13130,13130,13130,0
20250408,181500,120261095,13130,13130,13130,13130,0
20250408,181400,120261095,13130,13130,13130,13130,0
20250408,181300,120261095,13130,13130,13130,13130,0
20250408,181200,120261095,13130,13130,13130,13130,0
20250408,181100,120261095,13130,13130,13130,13130,0
20250408,181000,120261095,13130,13130,13130,13130,0
20250408,180900,120261095,13130,13130,13130,13130,0
20250408,180800,120261095,13130,13130,13130,13130,0
20250408,180700,120261095,13130,13130,13130,13130,0
20250408,180600,120261095,13130,13130,13130,13130,0
20250408,180500,120261095,13130,13130,13130,13130,0
20250408,180400,120261095,13130,13130,13130,13130,0
20250408,180300,120261095,13130,13130,13130,13130,0
20250408,180200,120261095,13130,13130,13130,13130,0
20250408,180100,120261095,13130,13130,13130,13130,0
20250408,180000,120261095,13130,13130,13130,13130,0
20250408,175900,120261095,13130,13130,13130,13130,0
20250408,175800,120261095,13130,13130,13130,13130,0
20250408,175700,120261095,13130,13130,13130,13130,0
20250408,175600,120261095,13130,13130,13130,13130,0
20250408,175500,120261095,13130,13130,13130,13130,0
20250408,175400,120261095,13130,13130,13130,13130,316
20250408,175300,120261095,13130,13130,13130,13130,0
20250408,175200,120261095,13130,13130,13130,13130,0
20250408,175100,120261095,13130,13130,13130,13130,0
20250408,175000,120261095,13130,13130,13130,13130,0
20250408,174900,120261095,13130,13130,13130,13130,0
20250408,174800,120261095,13130,13130,13130,13130,0
20250408,174700,120261095,13130,13130,13130,13130,0
20250408,174600,120261095,13130,13130,13130,13130,0
20250408,174500,120261095,13130,13130,13130,13130,0
20250408,174400,120261095,13130,13130,13130,13130,0
20250408,174300,120261095,13130,13130,13130,13130,0
20250408,174200,120261095,13130,13130,13130,13130,0
20250408,174100,120261095,13130,13130,13130,13130,0
20250408,174000,120261095,13130,13130,13130,13130,0
20250408,173900,120261095,13130,13130,13130,13130,0
20250408,173800,120261095,13130,13130,13130,13130,0
20250408,173700,120261095,13130,13130,13130,13130,0
20250408,173600,120261095,13130,13130,13130,13130,0
20250408,173500,120261095,13130,13130,13130,13130,0
20250408,173400,120261095,13130,13130,13130,13130,0
20250408,173300,120261095,13130,13130,13130,13130,0
20250408,173200,120261095,13130,13130,13130,13130,0
20250408,173100,120261095,13130,13130,13130,13130,0
20250408,173000,120261095,13130,13130,13130,13130,0
20250408,172900,120261095,13130,13130,13130,13130,0
20250408,172800,120261095,13130,13130,13130,13130,0
20250408,172700,120261095,13130,13130,13130,13130,0
20250408,172600,120261095,13130,13130,13130,13130,0
20250408,172500,120261095,13130,13130,13130,13130,0
20250408,172400,120261095,13130,13130,13130,13130,316
20250408,172300,120261095,13130,13130,13130,13130,0
20250408,172200,120261095,13130,13130,13130,13130,0
20250408,172100,120261095,13130,13130,13130,13130,0
20250408,172000,120261095,13130,13130,13130,13130,0
20250408,171900,120261095,13130,13130,13130,13130,0
20250408,171800,120261095,13130,13130,13130,13130,0
20250408,171700,120261095,13130,13130,13130,13130,0
20250408,171600,120261095,13130,13130,13130,13130,0
20250408,171500,120261095,13130,13130,13130,13130,0
20250408,171400,120261095,13130,13130,13130,13130,0
20250408,171300,120261095,13130,13130,13130,13130,0
20250408,171200,120261095,13130,13130,13130,13130,0
20250408,171100,120261095,13130,13130,13130,13130,0
20250408,171000,120261095,13130,13130,13130,13130,0
20250408,170900,120261095,13130,13130,13130,13130,0
20250408,170800,120261095,13130,13130,13130,13130,0
20250408,170700,120261095,13130,13130,13130,13130,0
20250408,170600,120261095,13130,13130,13130,13130,0
20250408,170500,120261095,13130,13130,13130,13130,0
20250408,170400,120261095,13130,13130,13130,13130,0
20250408,170300,120261095,13130,13130,13130,13130,0
20250408,170200,120261095,13130,13130,13130,13130,0
20250408,170100,120261095,13130,13130,13130,13130,0
20250408,170000,120261095,13130,13130,13130,13130,0
20250408,165900,120261095,13130,13130,13130,13130,0
20250408,165800,120261095,13130,13130,13130,13130,0
20250408,165700,120261095,13130,13130,13130,13130,0
20250408,165600,120261095,13130,13130,13130,13130,0
20250408,165500,120261095,13130,13130,13130,13130,0
20250408,165400,120261095,13130,13130,13130,13130,316
20250408,165300,120261095,13130,13130,13130,13130,0
20250408,165200,120261095,13130,13130,13130,13130,0
20250408,165100,120261095,13130,13130,13130,13130,0
20250408,165000,120261095,13130,13130,13130,13130,0
20250408,164900,120261095,13130,13130,13130,13130,0
20250408,164800,120261095,13130,13130,13130,13130,0
20250408,164700,120261095,13130,13130,13130,13130,0
20250408,164600,120261095,13130,13130,13130,13130,0
20250408,164500,120261095,13130,13130,13130,13130,0
20250408,164400,120261095,13130,13130,13130,13130,0
20250408,164300,120261095,13130,13130,13130,13130,0
20250408,164200,120261095,13130,13130,13130,13130,0
20250408,164100,120261095,13130,13130,13130,13130,0
20250408,164000,120261095,13130,13130,13130,13130,0
20250408,163900,120261095,13130,13130,13130,13130,0
20250408,163800,120261095,13130,13130,13130,13130,0
20250408,163700,120261095,13130,13130,13130,13130,0
20250408,163600,120261095,13130,13130,13130,13130,0
20250408,163500,120261095,13130,13130,13130,13130,0
20250408,163400,120261095,13130,13130,13130,13130,0
20250408,163300,120261095,13130,13130,13130,13130,0
20250408,163200,120261095,13130,13130,13130,13130,0
20250408,163100,120261095,13130,13130,13130,13130,0
20250408,163000,120261095,13130,13130,13130,13130,0
20250408,162900,120261095,13130,13130,13130,13130,0
20250408,162800,120261095,13130,13130,13130,13130,0
20250408,162700,120261095,13130,13130,13130,13130,0
20250408,162600,120261095,13130,13130,13130,13130,0
20250408,162500,120261095,13130,13130,13130,13130,0
20250408,162400,120261095,13130,13130,13130,13130,316
20250408,162300,120261095,13130,13130,13130,13130,0
20250408,162200,120261095,13130,13130,13130,13130,0
20250408,162100,120261095,13130,13130,13130,13130,0
20250408,162000,120261095,13130,13130,13130,13130,0
20250408,161900,120261095,13130,13130,13130,13130,0
20250408,161800,120261095,13130,13130,13130,13130,0
20250408,161700,120261095,13130,13130,13130,13130,0
20250408,161600,120261095,13130,13130,13130,13130,0
20250408,161500,120261095,13130,13130,13130,13130,0
20250408,161400,120261095,13130,13130,13130,13130,0
20250408,161300,120261095,13130,13130,13130,13130,0
20250408,161200,120261095,13130,13130,13130,13130,0
20250408,161100,120261095,13130,13130,13130,13130,0
20250408,161000,120261095,13130,13130,13130,13130,0
20250408,160900,120261095,13130,13130,13130,13130,0
20250408,160800,120261095,13130,13130,13130,13130,0
20250408,160700,120261095,13130,13130,13130,13130,0
20250408,160600,120261095,13130,13130,13130,13130,0
20250408,160500,120261095,13130,13130,13130,13130,0
20250408,160400,120261095,13130,13130,13130,13130,0
20250408,160300,120261095,13130,13130,13130,13130,0
20250408,160200,120261095,13130,13130,13130,13130,0
20250408,160100,120261095,13130,13130,13130,13130,0
20250408,160000,120261095,13130,13130,13130,13130,0
20250408,155900,120261095,13130,13130,13130,13130,0
20250408,155800,120261095,13130,13130,13130,13130,0
20250408,155700,120261095,13130,13130,13130,13130,0
20250408,155600,120261095,13130,13130,13130,13130,0
20250408,155500,120261095,13130,13130,13130,13130,0
20250408,155400,120261095,13130,13130,13130,13130,316
20250408,155300,120261095,13130,13130,13130,13130,0
20250408,155200,120261095,13130,13130,13130,13130,0
20250408,155100,120261095,13130,13130,13130,13130,0
20250408,155000,120261095,13130,13130,13130,13130,0
20250408,154900,120261095,13130,13130,13130,13130,0
20250408,154800,120261095,13130,13130,13130,13130,0
20250408,154700,120261095,13130,13130,13130,13130,0
20250408,154600,120261095,13130,13130,13130,13130,0
20250408,154500,120261095,13130,13130,13130,13130,0
20250408,154400,120261095,13130,13130,13130,13130,0
20250408,154300,120261095,13130,13130,13130,13130,0
20250408,154200,120261095,13130,13130,13130,13130,0
20250408,154100,120261095,13130,13130,13130,13130,0
20250408,154000,120261095,13130,13130,13130,13130,0
20250408,153900,120261095,13130,13130,13130,13130,0
20250408,153800,120261095,13130,13130,13130,13130,0
20250408,153700,120261095,13130,13130,13130,13130,0
20250408,153600,120261095,13130,13130,13130,13130,0
20250408,153500,120261095,13130,13130,13130,13130,0
20250408,153400,120261095,13130,13130,13130,13130,0
20250408,153300,120261095,13130,13130,13130,13130,0
20250408,153200,120261095,13130,13130,13130,13130,0
20250408,153100,120261095,13130,13130,13130,13130,0
20250408,153000,120261095,13130,13130,13130,13130,316
20250408,152900,116112015,13230,13230,13230,13230,0
20250408,152800,116112015,13230,13230,13230,13230,0
20250408,152700,116112015,13230,13230,13230,13230,0
20250408,152600,116112015,13230,13230,13230,13230,0
20250408,152500,116112015,13230,13230,13230,13230,0
20250408,152400,116112015,13230,13230,13230,13230,0
20250408,152300,116112015,13230,13230,13230,13230,0
20250408,152200,116112015,13230,13230,13230,13230,0
20250408,152100,116112015,13230,13230,13230,13230,0
20250408,152000,116112015,13230,13230,13230,13230,0
20250408,151900,116112015,13230,13230,13230,13230,0
20250408,151800,116112015,13230,13230,13230,13230,0
20250408,151700,116112015,13230,13230,13230,13230,4
20250408,151600,116059095,13230,13250,13250,13230,36
20250408,151500,115582345,13250,13250,13250,13250,0
20250408,151400,115582345,13250,13250,13250,13250,0
20250408,151300,115582345,13250,13250,13250,13250,0
20250408,151200,115582345,13250,13250,13250,13250,0
20250408,151100,115582345,13250,13250,13250,13250,0
20250408,151000,115582345,13250,13250,13250,13250,2
20250408,150900,115555845,13260,13260,13260,13260,0
20250408,150800,115555845,13260,13260,13260,13260,10
20250408,150700,115423245,13270,13270,13270,13270,0
20250408,150600,115423245,13270,13270,13270,13270,25
20250408,150500,115091495,13270,13290,13290,13270,121
20250408,150400,113484985,13280,13280,13280,13280,0
20250408,150300,113484985,13280,13290,13290,13280,23
20250408,150200,113179525,13300,13300,13300,13300,0
20250408,150100,113179525,13300,13300,13300,13300,0
20250408,150000,113179525,13300,13300,13300,13300,1
20250408,145900,113166225,13300,13300,13300,13300,0
20250408,145800,113166225,13300,13300,13300,13300,12
20250408,145700,113006625,13300,13300,13300,13300,0
20250408,145600,113006625,13300,13300,13300,13300,0
20250408,145500,113006625,13300,13300,13300,13300,1
20250408,145400,112993325,13300,13300,13300,13300,0
20250408,145300,112993325,13300,13300,13300,13300,0
20250408,145200,112993325,13300,13300,13300,13300,2
20250408,145100,112966725,13300,13300,13300,13300,0
20250408,145000,112966725,13300,13310,13310,13300,31
20250408,144900,112554325,13310,13310,13310,13310,0
20250408,144800,112554325,13310,13310,13310,13310,2
20250408,144700,112527705,13310,13310,13310,13310,90
20250408,144600,111329805,13310,13310,13310,13310,0
20250408,144500,111329805,13310,13310,13310,13310,0
20250408,144400,111329805,13310,13310,13310,13310,0
20250408,144300,111329805,13310,13310,13310,13310,0
20250408,144200,111329805,13310,13310,13310,13310,0
20250408,144100,111329805,13310,13310,13310,13310,10
20250408,144000,111196705,13310,13310,13310,13310,0
20250408,143900,111196705,13310,13310,13310,13310,6
20250408,143800,111116845,13310,13310,13310,13310,2
20250408,143700,111090225,13310,13310,13310,13310,0
20250408,143600,111090225,13310,13310,13310,13310,0
20250408,143500,111090225,13310,13330,13330,13310,117
20250408,143400,109532595,13330,13330,13330,13330,29
20250408,143300,109146025,13330,13330,13330,13330,2
20250408,143200,109119365,13330,13330,13330,13330,0
20250408,143100,109119365,13330,13330,13330,13330,0
20250408,143000,109119365,13330,13330,13330,13330,0
20250408,142900,109119365,13330,13330,13330,13330,110
20250408,142800,107653065,13330,13330,13330,13330,2
20250408,142700,107626405,13330,13330,13330,13330,0
20250408,142600,107626405,13330,13330,13330,13330,20
20250408,142500,107359805,13330,13330,13330,13330,17
20250408,142400,107133195,13330,13330,13330,13330,0
20250408,142300,107133195,13330,13330,13330,13330,0
20250408,142200,107133195,13330,13330,13330,13330,0
20250408,142100,107133195,13330,13330,13330,13330,0
20250408,142000,107133195,13330,13330,13330,13330,0
20250408,141900,107133195,13330,13330,13330,13330,0
20250408,141800,107133195,13330,13330,13330,13330,4
20250408,141700,107079875,13330,13330,13330,13330,17
20250408,141600,106853265,13330,13330,13330,13330,1
20250408,141500,106839935,13330,13330,13330,13330,0
20250408,141400,106839935,13330,13330,13330,13330,0
20250408,141300,106839935,13330,13330,13330,13330,38
20250408,141200,106333395,13340,13340,13340,13340,0
20250408,141100,106333395,13340,13340,13340,13340,3
20250408,141000,106293375,13350,13350,13350,13350,6
20250408,140900,106213275,13340,13340,13340,13340,0
20250408,140800,106213275,13340,13340,13340,13340,22
20250408,140700,105919795,13360,13360,13360,13360,0
20250408,140600,105919795,13360,13360,13360,13360,10
20250408,140500,105786195,13360,13360,13360,13360,5
20250408,140400,105719395,13370,13370,13370,13370,0
20250408,140300,105719395,13370,13370,13370,13370,0
20250408,140200,105719395,13370,13370,13370,13370,0
20250408,140100,105719395,13370,13360,13370,13360,12
20250408,140000,105559065,13340,13340,13340,13340,9
20250408,135900,105439005,13340,13340,13340,13340,10
20250408,135800,105305605,13340,13340,13340,13340,32
20250408,135700,104878725,13330,13330,13330,13330,66
20250408,135600,103998945,13340,13340,13340,13340,0
20250408,135500,103998945,13340,13340,13340,13340,0
20250408,135400,103998945,13340,13340,13340,13340,0
20250408,135300,103998945,13340,13330,13340,13330,100
20250408,135200,102665805,13310,13310,13310,13310,20
20250408,135100,102399605,13330,13310,13330,13310,23
20250408,135000,102093395,13340,13340,13340,13340,0
20250408,134900,102093395,13340,13340,13340,13340,0
20250408,134800,102093395,13340,13340,13340,13340,0
20250408,134700,102093395,13340,13340,13340,13340,0
20250408,134600,102093395,13340,13340,13340,13340,0
20250408,134500,102093395,13340,13340,13340,13340,1
20250408,134400,102080055,13310,13310,13310,13310,0
20250408,134300,102080055,13310,13310,13310,13310,0
20250408,134200,102080055,13310,13310,13310,13310,100
20250408,134100,100749055,13340,13340,13340,13340,1
20250408,134000,100735715,13340,13320,13340,13320,405
20250408,133900,95337615,13330,13330,13330,13330,2
20250408,133800,95310955,13320,13320,13320,13320,0
20250408,133700,95310955,13320,13320,13320,13320,0
20250408,133600,95310955,13320,13320,13320,13320,2
20250408,133500,95284315,13330,13330,13330,13330,0
20250408,133400,95284315,13330,13330,13330,13330,0
20250408,133300,95284315,13330,13330,13330,13330,0
20250408,133200,95284315,13330,13330,13330,13330,0
20250408,133100,95284315,13330,13330,13330,13330,0
20250408,133000,95284315,13330,13330,13330,13330,0
20250408,132900,95284315,13330,13330,13330,13330,0
20250408,132800,95284315,13330,13330,13330,13330,0
20250408,132700,95284315,13330,13330,13330,13330,0
20250408,132600,95284315,13330,13330,13330,13330,0
20250408,132500,95284315,13330,13330,13330,13330,88
20250408,132400,94111275,13330,13330,13340,13330,10
20250408,132300,93977935,13390,13390,13390,13390,0
20250408,132200,93977935,13390,13390,13390,13390,1
20250408,132100,93964545,13390,13390,13390,13390,0
20250408,132000,93964545,13390,13390,13390,13390,27
20250408,131900,93603015,13390,13390,13390,13390,0
20250408,131800,93603015,13390,13390,13390,13390,0
20250408,131700,93603015,13390,13390,13390,13390,0
20250408,131600,93603015,13390,13390,13390,13390,0
20250408,131500,93603015,13390,13330,13390,13330,2
20250408,131400,93576295,13400,13400,13400,13400,0
20250408,131300,93576295,13400,13400,13400,13400,0
20250408,131200,93576295,13400,13400,13400,13400,0
20250408,131100,93576295,13400,13400,13400,13400,0
20250408,131000,93576295,13400,13400,13400,13400,0
20250408,130900,93576295,13400,13400,13400,13400,0
20250408,130800,93576295,13400,13400,13400,13400,0
20250408,130700,93576295,13400,13400,13400,13400,64
20250408,130600,92718695,13400,13400,13400,13400,0
20250408,130500,92718695,13400,13400,13400,13400,100
20250408,130400,91378695,13400,13460,13460,13400,18
20250408,130300,91137055,13465,13465,13465,13465,0
20250408,130200,91137055,13465,13465,13465,13465,1
20250408,130100,91123590,13400,13360,13400,13360,56
20250408,130000,90374990,13360,13360,13360,13360,10
20250408,125900,90241390,13360,13360,13360,13360,0
20250408,125800,90241390,13360,13360,13360,13360,0
20250408,125700,90241390,13360,13360,13360,13360,0
20250408,125600,90241390,13360,13360,13360,13360,0
20250408,125500,90241390,13360,13325,13360,13325,200
20250408,125400,87570815,13330,13330,13330,13330,0
20250408,125300,87570815,13330,13330,13330,13330,0
20250408,125200,87570815,13330,13330,13330,13330,0
20250408,125100,87570815,13330,13330,13330,13330,0
20250408,125000,87570815,13330,13330,13330,13330,0
20250408,124900,87570815,13330,13330,13330,13330,1
20250408,124800,87557485,13320,13320,13320,13320,0
20250408,124700,87557485,13320,13320,13320,13320,0
20250408,124600,87557485,13320,13320,13320,13320,0
20250408,124500,87557485,13320,13320,13320,13320,20
20250408,124400,87291085,13320,13320,13320,13320,0
20250408,124300,87291085,13320,13320,13320,13320,0
20250408,124200,87291085,13320,13320,13320,13320,0
20250408,124100,87291085,13320,13330,13330,13320,42
20250408,124000,86731635,13320,13320,13320,13320,0
20250408,123900,86731635,13320,13315,13320,13315,90
20250408,123800,85532855,13310,13350,13350,13310,85
20250408,123700,84400805,13360,13360,13360,13360,0
20250408,123600,84400805,13360,13360,13360,13360,0
20250408,123500,84400805,13360,13360,13360,13360,0
20250408,123400,84400805,13360,13360,13360,13360,0
20250408,123300,84400805,13360,13360,13360,13360,0
20250408,123200,84400805,13360,13360,13360,13360,0
20250408,123100,84400805,13360,13360,13360,13360,15
20250408,123000,84200405,13360,13360,13360,13360,576
20250408,122900,76505045,13360,13360,13360,13360,0
20250408,122800,76505045,13360,13360,13360,13360,6
20250408,122700,76424885,13360,13360,13360,13360,0
20250408,122600,76424885,13360,13360,13360,13360,0
20250408,122500,76424885,13360,13360,13360,13360,6
20250408,122400,76344725,13370,13375,13375,13370,12
20250408,122300,76184245,13370,13360,13370,13360,21
20250408,122200,75903515,13355,13355,13355,13355,0
20250408,122100,75903515,13355,13355,13355,13355,0
20250408,122000,75903515,13355,13350,13355,13350,11
20250408,121900,75756660,13360,13360,13360,13360,0
20250408,121800,75756660,13360,13360,13360,13360,0
20250408,121700,75756660,13360,13360,13360,13360,0
20250408,121600,75756660,13360,13360,13360,13360,0
20250408,121500,75756660,13360,13360,13360,13360,0
20250408,121400,75756660,13360,13360,13360,13360,71
20250408,121300,74808100,13370,13370,13370,13370,32
20250408,121200,74380260,13380,13380,13380,13380,0
20250408,121100,74380260,13380,13380,13380,13380,0
20250408,121000,74380260,13380,13380,13380,13380,0
20250408,120900,74380260,13380,13380,13380,13380,0
20250408,120800,74380260,13380,13380,13380,13380,0
20250408,120700,74380260,13380,13380,13380,13380,2
20250408,120600,74353500,13380,13380,13380,13380,0
20250408,120500,74353500,13380,13380,13380,13380,0
20250408,120400,74353500,13380,13380,13380,13380,0
20250408,120300,74353500,13380,13380,13380,13380,0
20250408,120200,74353500,13380,13380,13380,13380,0
20250408,120100,74353500,13380,13380,13380,13380,0
20250408,120000,74353500,13380,13380,13380,13380,2
20250408,115900,74326740,13390,13390,13390,13390,0
20250408,115800,74326740,13390,13400,13410,13390,110
20250408,115700,72852660,13400,13400,13400,13400,55
20250408,115600,72115660,13450,13450,13450,13450,0
20250408,115500,72115660,13450,13450,13450,13450,0
20250408,115400,72115660,13450,13450,13450,13450,0
20250408,115300,72115660,13450,13450,13450,13450,0
20250408,115200,72115660,13450,13450,13450,13450,0
20250408,115100,72115660,13450,13450,13450,13450,1
20250408,115000,72102210,13480,13470,13480,13470,187
20250408,114900,69581660,13470,13470,13470,13470,0
20250408,114800,69581660,13470,13470,13470,13470,0
20250408,114700,69581660,13470,13470,13470,13470,0
20250408,114600,69581660,13470,13470,13470,13470,0
20250408,114500,69581660,13470,13470,13470,13470,0
20250408,114400,69581660,13470,13470,13470,13470,2
20250408,114300,69554720,13430,13430,13430,13430,0
20250408,114200,69554720,13430,13430,13430,13430,0
20250408,114100,69554720,13430,13430,13430,13430,0
20250408,114000,69554720,13430,13430,13430,13430,0
20250408,113900,69554720,13430,13430,13430,13430,0
20250408,113800,69554720,13430,13430,13430,13430,0
20250408,113700,69554720,13430,13430,13430,13430,21
20250408,113600,69272690,13390,13390,13390,13390,0
20250408,113500,69272690,13390,13390,13390,13390,0
20250408,113400,69272690,13390,13390,13390,13390,0
20250408,113300,69272690,13390,13390,13390,13390,0
20250408,113200,69272690,13390,13390,13390,13390,0
20250408,113100,69272690,13390,13390,13390,13390,0
20250408,113000,69272690,13390,13390,13390,13390,0
20250408,112900,69272690,13390,13390,13390,13390,0
20250408,112800,69272690,13390,13390,13390,13390,0
20250408,112700,69272690,13390,13410,13410,13390,3
20250408,112600,69232480,13590,13590,13590,13590,0
20250408,112500,69232480,13590,13590,13590,13590,0
20250408,112400,69232480,13590,13590,13590,13590,0
20250408,112300,69232480,13590,13590,13590,13590,0
20250408,112200,69232480,13590,13590,13590,13590,0
20250408,112100,69232480,13590,13590,13590,13590,0
20250408,112000,69232480,13590,13590,13590,13590,0
20250408,111900,69232480,13590,13590,13590,13590,0
20250408,111800,69232480,13590,13590,13590,13590,0
20250408,111700,69232480,13590,13590,13590,13590,0
20250408,111600,69232480,13590,13590,13590,13590,47
20250408,111500,68593750,13590,13590,13590,13590,0
20250408,111400,68593750,13590,13590,13590,13590,0
20250408,111300,68593750,13590,13590,13590,13590,11
20250408,111200,68444260,13590,13590,13590,13590,0
20250408,111100,68444260,13590,13590,13590,13590,0
20250408,111000,68444260,13590,13590,13590,13590,1
20250408,110900,68430670,13600,13590,13600,13590,37
20250408,110800,67927820,13600,13600,13600,13600,0
20250408,110700,67927820,13600,13600,13600,13600,0
20250408,110600,67927820,13600,13600,13600,13600,12
20250408,110500,67764620,13590,13590,13590,13590,11
20250408,110400,67615130,13590,13590,13590,13590,1
20250408,110300,67601540,13590,13600,13600,13590,20
20250408,110200,67329730,13610,13610,13610,13610,0
20250408,110100,67329730,13610,13610,13610,13610,1
20250408,110000,67316120,13590,13590,13590,13590,0
20250408,105900,67316120,13590,13580,13695,13580,205
20250408,105800,64529950,13590,13390,14000,13390,1415
20250408,105700,45139200,13310,13310,13310,13310,0
20250408,105600,45139200,13310,13310,13310,13310,0
20250408,105500,45139200,13310,13310,13310,13310,0
20250408,105400,45139200,13310,13310,13310,13310,0
20250408,105300,45139200,13310,13310,13310,13310,10
20250408,105200,45006100,13390,13390,13390,13390,0
20250408,105100,45006100,13390,13310,13390,13310,2
20250408,105000,44979400,13390,13390,13390,13390,0
20250408,104900,44979400,13390,13390,13390,13390,0
20250408,104800,44979400,13390,13390,13390,13390,0
20250408,104700,44979400,13390,13390,13390,13390,1
20250408,104600,44966010,13390,13390,13390,13390,0
20250408,104500,44966010,13390,13390,13390,13390,0
20250408,104400,44966010,13390,13390,13390,13390,0
20250408,104300,44966010,13390,13390,13390,13390,41
20250408,104200,44417020,13330,13330,13330,13330,0
20250408,104100,44417020,13330,13330,13330,13330,0
20250408,104000,44417020,13330,13330,13330,13330,50
20250408,103900,43750520,13370,13370,13370,13370,0
20250408,103800,43750520,13370,13370,13370,13370,100
20250408,103700,42413520,13380,13370,13380,13370,3
20250408,103600,42373390,13370,13360,13370,13360,24
20250408,103500,42052740,13350,13350,13350,13350,0
20250408,103400,42052740,13350,13350,13350,13350,18
20250408,103300,41812440,13310,13310,13310,13310,0
20250408,103200,41812440,13310,13310,13310,13310,0
20250408,103100,41812440,13310,13310,13310,13310,0
20250408,103000,41812440,13310,13350,13350,13310,2
20250408,102900,41785780,13330,13330,13330,13330,0
20250408,102800,41785780,13330,13330,13330,13330,30
20250408,102700,41385880,13330,13330,13330,13330,0
20250408,102600,41385880,13330,13330,13330,13330,1
20250408,102500,41372550,13330,13290,13330,13290,3
20250408,102400,41332600,13290,13290,13290,13290,3
20250408,102300,41292730,13220,13220,13220,13220,5
20250408,102200,41226630,13260,13260,13260,13260,0
20250408,102100,41226630,13260,13240,13260,13240,16
20250408,102000,41014610,13260,13260,13260,13260,0
20250408,101900,41014610,13260,13260,13260,13260,0
20250408,101800,41014610,13260,13260,13260,13260,0
20250408,101700,41014610,13260,13260,13260,13260,0
20250408,101600,41014610,13260,13260,13260,13260,0
20250408,101500,41014610,13260,13230,13260,13230,105
20250408,101400,39623660,13230,13230,13230,13230,0
20250408,101300,39623660,13230,13230,13230,13230,0
20250408,101200,39623660,13230,13230,13230,13230,2
20250408,101100,39597200,13230,13230,13230,13230,0
20250408,101000,39597200,13230,13230,13230,13230,48
20250408,100900,38962160,13230,13230,13230,13230,0
20250408,100800,38962160,13230,13230,13230,13230,4
20250408,100700,38909240,13210,13210,13210,13210,2
20250408,100600,38882820,13200,13200,13200,13200,0
20250408,100500,38882820,13200,13200,13200,13200,0
20250408,100400,38882820,13200,13200,13200,13200,0
20250408,100300,38882820,13200,13200,13200,13200,0
20250408,100200,38882820,13200,13200,13200,13200,1
20250408,100100,38869620,13230,13230,13230,13230,0
20250408,100000,38869620,13230,13230,13230,13230,1
20250408,095900,38856390,13230,13230,13230,13230,1
20250408,095800,38843160,13200,13200,13200,13200,0
20250408,095700,38843160,13200,13210,13210,13200,19
20250408,095600,38592330,13210,13210,13210,13210,14
20250408,095500,38407390,13210,13210,13210,13210,33
20250408,095400,37971460,13250,13250,13250,13250,0
20250408,095300,37971460,13250,13250,13250,13250,0
20250408,095200,37971460,13250,13250,13250,13250,0
20250408,095100,37971460,13250,13240,13250,13240,56
20250408,095000,37229800,13210,13210,13210,13210,29
20250408,094900,36846710,13240,13240,13240,13240,1
20250408,094800,36833470,13240,13240,13240,13240,1
20250408,094700,36820230,13240,13240,13240,13240,1
20250408,094600,36806990,13240,13240,13240,13240,1
20250408,094500,36793750,13240,13240,13240,13240,0
20250408,094400,36793750,13240,13240,13240,13240,8
20250408,094300,36687830,13240,13240,13240,13240,3
20250408,094200,36648110,13200,13210,13210,13200,10
20250408,094100,36516070,13260,13260,13260,13260,0
20250408,094000,36516070,13260,13260,13260,13260,0
20250408,093900,36516070,13260,13260,13260,13260,0
20250408,093800,36516070,13260,13260,13260,13260,0
20250408,093700,36516070,13260,13260,13260,13260,14
20250408,093600,36330430,13260,13250,13260,13240,9
20250408,093500,36211140,13250,13320,13320,13250,173
20250408,093400,33912690,13410,13410,13410,13410,0
20250408,093300,33912690,13410,13410,13410,13410,0
20250408,093200,33912690,13410,13410,13410,13410,0
20250408,093100,33912690,13410,13410,13410,13410,0
20250408,093000,33912690,13410,13410,13410,13410,74
20250408,092900,32920350,13410,13410,13410,13410,0
20250408,092800,32920350,13410,13410,13410,13410,1
20250408,092700,32906940,13330,13350,13350,13330,26
20250408,092600,32560060,13350,13410,13410,13350,27
20250408,092500,32199250,13450,13450,13450,13450,0
20250408,092400,32199250,13450,13450,13450,13450,0
20250408,092300,32199250,13450,13450,13450,13450,4
20250408,092200,32145450,13450,13450,13450,13450,5
20250408,092100,32078200,13540,13540,13540,13540,1
20250408,092000,32064660,13450,13550,13550,13450,56
20250408,091900,31310140,13600,13600,13600,13600,0
20250408,091800,31310140,13600,13630,13630,13600,451
20250408,091700,25163280,13710,13710,13710,13710,3
20250408,091600,25122150,13630,13630,13710,13630,283
20250408,091500,21263820,13680,13730,13730,13680,67
20250408,091400,20344110,13750,13750,13750,13750,0
20250408,091300,20344110,13750,13750,13750,13750,1
20250408,091200,20330360,13640,13690,13700,13640,132
20250408,091100,18523170,13690,13750,13750,13690,43
20250408,091000,17931980,13760,13750,13760,13750,43
20250408,090900,17340680,13760,13760,13760,13760,16
20250408,090800,17120520,13700,13630,13700,13610,257
20250408,090700,13607120,13640,13640,13640,13640,4
20250408,090600,13552560,13770,13780,13780,13600,4
20250408,090500,13497630,13780,13700,13780,13700,39
20250408,090400,12960530,13690,13690,13690,13690,1
20250408,090300,12946840,13790,13790,13790,13790,96
20250408,090200,11623000,13350,13330,13350,13330,330
20250408,090100,7223780,14390,14390,14390,14390,0
20250408,090000,7223780,14390,14390,14390,14390,502
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 195400 120261095 13130 13130 13130 13130 316
3 20250408 195300 120261095 13130 13130 13130 13130 0
4 20250408 195200 120261095 13130 13130 13130 13130 0
5 20250408 195100 120261095 13130 13130 13130 13130 0
6 20250408 195000 120261095 13130 13130 13130 13130 0
7 20250408 194900 120261095 13130 13130 13130 13130 0
8 20250408 194800 120261095 13130 13130 13130 13130 0
9 20250408 194700 120261095 13130 13130 13130 13130 0
10 20250408 194600 120261095 13130 13130 13130 13130 0
11 20250408 194500 120261095 13130 13130 13130 13130 0
12 20250408 194400 120261095 13130 13130 13130 13130 0
13 20250408 194300 120261095 13130 13130 13130 13130 0
14 20250408 194200 120261095 13130 13130 13130 13130 0
15 20250408 194100 120261095 13130 13130 13130 13130 0
16 20250408 194000 120261095 13130 13130 13130 13130 0
17 20250408 193900 120261095 13130 13130 13130 13130 0
18 20250408 193800 120261095 13130 13130 13130 13130 0
19 20250408 193700 120261095 13130 13130 13130 13130 0
20 20250408 193600 120261095 13130 13130 13130 13130 0
21 20250408 193500 120261095 13130 13130 13130 13130 0
22 20250408 193400 120261095 13130 13130 13130 13130 0
23 20250408 193300 120261095 13130 13130 13130 13130 0
24 20250408 193200 120261095 13130 13130 13130 13130 0
25 20250408 193100 120261095 13130 13130 13130 13130 0
26 20250408 193000 120261095 13130 13130 13130 13130 0
27 20250408 192900 120261095 13130 13130 13130 13130 0
28 20250408 192800 120261095 13130 13130 13130 13130 0
29 20250408 192700 120261095 13130 13130 13130 13130 0
30 20250408 192600 120261095 13130 13130 13130 13130 0
31 20250408 192500 120261095 13130 13130 13130 13130 0
32 20250408 192400 120261095 13130 13130 13130 13130 316
33 20250408 192300 120261095 13130 13130 13130 13130 0
34 20250408 192200 120261095 13130 13130 13130 13130 0
35 20250408 192100 120261095 13130 13130 13130 13130 0
36 20250408 192000 120261095 13130 13130 13130 13130 0
37 20250408 191900 120261095 13130 13130 13130 13130 0
38 20250408 191800 120261095 13130 13130 13130 13130 0
39 20250408 191700 120261095 13130 13130 13130 13130 0
40 20250408 191600 120261095 13130 13130 13130 13130 0
41 20250408 191500 120261095 13130 13130 13130 13130 0
42 20250408 191400 120261095 13130 13130 13130 13130 0
43 20250408 191300 120261095 13130 13130 13130 13130 0
44 20250408 191200 120261095 13130 13130 13130 13130 0
45 20250408 191100 120261095 13130 13130 13130 13130 0
46 20250408 191000 120261095 13130 13130 13130 13130 0
47 20250408 190900 120261095 13130 13130 13130 13130 0
48 20250408 190800 120261095 13130 13130 13130 13130 0
49 20250408 190700 120261095 13130 13130 13130 13130 0
50 20250408 190600 120261095 13130 13130 13130 13130 0
51 20250408 190500 120261095 13130 13130 13130 13130 0
52 20250408 190400 120261095 13130 13130 13130 13130 0
53 20250408 190300 120261095 13130 13130 13130 13130 0
54 20250408 190200 120261095 13130 13130 13130 13130 0
55 20250408 190100 120261095 13130 13130 13130 13130 0
56 20250408 190000 120261095 13130 13130 13130 13130 0
57 20250408 185900 120261095 13130 13130 13130 13130 0
58 20250408 185800 120261095 13130 13130 13130 13130 0
59 20250408 185700 120261095 13130 13130 13130 13130 0
60 20250408 185600 120261095 13130 13130 13130 13130 0
61 20250408 185500 120261095 13130 13130 13130 13130 0
62 20250408 185400 120261095 13130 13130 13130 13130 316
63 20250408 185300 120261095 13130 13130 13130 13130 0
64 20250408 185200 120261095 13130 13130 13130 13130 0
65 20250408 185100 120261095 13130 13130 13130 13130 0
66 20250408 185000 120261095 13130 13130 13130 13130 0
67 20250408 184900 120261095 13130 13130 13130 13130 0
68 20250408 184800 120261095 13130 13130 13130 13130 0
69 20250408 184700 120261095 13130 13130 13130 13130 0
70 20250408 184600 120261095 13130 13130 13130 13130 0
71 20250408 184500 120261095 13130 13130 13130 13130 0
72 20250408 184400 120261095 13130 13130 13130 13130 0
73 20250408 184300 120261095 13130 13130 13130 13130 0
74 20250408 184200 120261095 13130 13130 13130 13130 0
75 20250408 184100 120261095 13130 13130 13130 13130 0
76 20250408 184000 120261095 13130 13130 13130 13130 0
77 20250408 183900 120261095 13130 13130 13130 13130 0
78 20250408 183800 120261095 13130 13130 13130 13130 0
79 20250408 183700 120261095 13130 13130 13130 13130 0
80 20250408 183600 120261095 13130 13130 13130 13130 0
81 20250408 183500 120261095 13130 13130 13130 13130 0
82 20250408 183400 120261095 13130 13130 13130 13130 0
83 20250408 183300 120261095 13130 13130 13130 13130 0
84 20250408 183200 120261095 13130 13130 13130 13130 0
85 20250408 183100 120261095 13130 13130 13130 13130 0
86 20250408 183000 120261095 13130 13130 13130 13130 0
87 20250408 182900 120261095 13130 13130 13130 13130 0
88 20250408 182800 120261095 13130 13130 13130 13130 0
89 20250408 182700 120261095 13130 13130 13130 13130 0
90 20250408 182600 120261095 13130 13130 13130 13130 0
91 20250408 182500 120261095 13130 13130 13130 13130 0
92 20250408 182400 120261095 13130 13130 13130 13130 316
93 20250408 182300 120261095 13130 13130 13130 13130 0
94 20250408 182200 120261095 13130 13130 13130 13130 0
95 20250408 182100 120261095 13130 13130 13130 13130 0
96 20250408 182000 120261095 13130 13130 13130 13130 0
97 20250408 181900 120261095 13130 13130 13130 13130 0
98 20250408 181800 120261095 13130 13130 13130 13130 0
99 20250408 181700 120261095 13130 13130 13130 13130 0
100 20250408 181600 120261095 13130 13130 13130 13130 0
101 20250408 181500 120261095 13130 13130 13130 13130 0
102 20250408 181400 120261095 13130 13130 13130 13130 0
103 20250408 181300 120261095 13130 13130 13130 13130 0
104 20250408 181200 120261095 13130 13130 13130 13130 0
105 20250408 181100 120261095 13130 13130 13130 13130 0
106 20250408 181000 120261095 13130 13130 13130 13130 0
107 20250408 180900 120261095 13130 13130 13130 13130 0
108 20250408 180800 120261095 13130 13130 13130 13130 0
109 20250408 180700 120261095 13130 13130 13130 13130 0
110 20250408 180600 120261095 13130 13130 13130 13130 0
111 20250408 180500 120261095 13130 13130 13130 13130 0
112 20250408 180400 120261095 13130 13130 13130 13130 0
113 20250408 180300 120261095 13130 13130 13130 13130 0
114 20250408 180200 120261095 13130 13130 13130 13130 0
115 20250408 180100 120261095 13130 13130 13130 13130 0
116 20250408 180000 120261095 13130 13130 13130 13130 0
117 20250408 175900 120261095 13130 13130 13130 13130 0
118 20250408 175800 120261095 13130 13130 13130 13130 0
119 20250408 175700 120261095 13130 13130 13130 13130 0
120 20250408 175600 120261095 13130 13130 13130 13130 0
121 20250408 175500 120261095 13130 13130 13130 13130 0
122 20250408 175400 120261095 13130 13130 13130 13130 316
123 20250408 175300 120261095 13130 13130 13130 13130 0
124 20250408 175200 120261095 13130 13130 13130 13130 0
125 20250408 175100 120261095 13130 13130 13130 13130 0
126 20250408 175000 120261095 13130 13130 13130 13130 0
127 20250408 174900 120261095 13130 13130 13130 13130 0
128 20250408 174800 120261095 13130 13130 13130 13130 0
129 20250408 174700 120261095 13130 13130 13130 13130 0
130 20250408 174600 120261095 13130 13130 13130 13130 0
131 20250408 174500 120261095 13130 13130 13130 13130 0
132 20250408 174400 120261095 13130 13130 13130 13130 0
133 20250408 174300 120261095 13130 13130 13130 13130 0
134 20250408 174200 120261095 13130 13130 13130 13130 0
135 20250408 174100 120261095 13130 13130 13130 13130 0
136 20250408 174000 120261095 13130 13130 13130 13130 0
137 20250408 173900 120261095 13130 13130 13130 13130 0
138 20250408 173800 120261095 13130 13130 13130 13130 0
139 20250408 173700 120261095 13130 13130 13130 13130 0
140 20250408 173600 120261095 13130 13130 13130 13130 0
141 20250408 173500 120261095 13130 13130 13130 13130 0
142 20250408 173400 120261095 13130 13130 13130 13130 0
143 20250408 173300 120261095 13130 13130 13130 13130 0
144 20250408 173200 120261095 13130 13130 13130 13130 0
145 20250408 173100 120261095 13130 13130 13130 13130 0
146 20250408 173000 120261095 13130 13130 13130 13130 0
147 20250408 172900 120261095 13130 13130 13130 13130 0
148 20250408 172800 120261095 13130 13130 13130 13130 0
149 20250408 172700 120261095 13130 13130 13130 13130 0
150 20250408 172600 120261095 13130 13130 13130 13130 0
151 20250408 172500 120261095 13130 13130 13130 13130 0
152 20250408 172400 120261095 13130 13130 13130 13130 316
153 20250408 172300 120261095 13130 13130 13130 13130 0
154 20250408 172200 120261095 13130 13130 13130 13130 0
155 20250408 172100 120261095 13130 13130 13130 13130 0
156 20250408 172000 120261095 13130 13130 13130 13130 0
157 20250408 171900 120261095 13130 13130 13130 13130 0
158 20250408 171800 120261095 13130 13130 13130 13130 0
159 20250408 171700 120261095 13130 13130 13130 13130 0
160 20250408 171600 120261095 13130 13130 13130 13130 0
161 20250408 171500 120261095 13130 13130 13130 13130 0
162 20250408 171400 120261095 13130 13130 13130 13130 0
163 20250408 171300 120261095 13130 13130 13130 13130 0
164 20250408 171200 120261095 13130 13130 13130 13130 0
165 20250408 171100 120261095 13130 13130 13130 13130 0
166 20250408 171000 120261095 13130 13130 13130 13130 0
167 20250408 170900 120261095 13130 13130 13130 13130 0
168 20250408 170800 120261095 13130 13130 13130 13130 0
169 20250408 170700 120261095 13130 13130 13130 13130 0
170 20250408 170600 120261095 13130 13130 13130 13130 0
171 20250408 170500 120261095 13130 13130 13130 13130 0
172 20250408 170400 120261095 13130 13130 13130 13130 0
173 20250408 170300 120261095 13130 13130 13130 13130 0
174 20250408 170200 120261095 13130 13130 13130 13130 0
175 20250408 170100 120261095 13130 13130 13130 13130 0
176 20250408 170000 120261095 13130 13130 13130 13130 0
177 20250408 165900 120261095 13130 13130 13130 13130 0
178 20250408 165800 120261095 13130 13130 13130 13130 0
179 20250408 165700 120261095 13130 13130 13130 13130 0
180 20250408 165600 120261095 13130 13130 13130 13130 0
181 20250408 165500 120261095 13130 13130 13130 13130 0
182 20250408 165400 120261095 13130 13130 13130 13130 316
183 20250408 165300 120261095 13130 13130 13130 13130 0
184 20250408 165200 120261095 13130 13130 13130 13130 0
185 20250408 165100 120261095 13130 13130 13130 13130 0
186 20250408 165000 120261095 13130 13130 13130 13130 0
187 20250408 164900 120261095 13130 13130 13130 13130 0
188 20250408 164800 120261095 13130 13130 13130 13130 0
189 20250408 164700 120261095 13130 13130 13130 13130 0
190 20250408 164600 120261095 13130 13130 13130 13130 0
191 20250408 164500 120261095 13130 13130 13130 13130 0
192 20250408 164400 120261095 13130 13130 13130 13130 0
193 20250408 164300 120261095 13130 13130 13130 13130 0
194 20250408 164200 120261095 13130 13130 13130 13130 0
195 20250408 164100 120261095 13130 13130 13130 13130 0
196 20250408 164000 120261095 13130 13130 13130 13130 0
197 20250408 163900 120261095 13130 13130 13130 13130 0
198 20250408 163800 120261095 13130 13130 13130 13130 0
199 20250408 163700 120261095 13130 13130 13130 13130 0
200 20250408 163600 120261095 13130 13130 13130 13130 0
201 20250408 163500 120261095 13130 13130 13130 13130 0
202 20250408 163400 120261095 13130 13130 13130 13130 0
203 20250408 163300 120261095 13130 13130 13130 13130 0
204 20250408 163200 120261095 13130 13130 13130 13130 0
205 20250408 163100 120261095 13130 13130 13130 13130 0
206 20250408 163000 120261095 13130 13130 13130 13130 0
207 20250408 162900 120261095 13130 13130 13130 13130 0
208 20250408 162800 120261095 13130 13130 13130 13130 0
209 20250408 162700 120261095 13130 13130 13130 13130 0
210 20250408 162600 120261095 13130 13130 13130 13130 0
211 20250408 162500 120261095 13130 13130 13130 13130 0
212 20250408 162400 120261095 13130 13130 13130 13130 316
213 20250408 162300 120261095 13130 13130 13130 13130 0
214 20250408 162200 120261095 13130 13130 13130 13130 0
215 20250408 162100 120261095 13130 13130 13130 13130 0
216 20250408 162000 120261095 13130 13130 13130 13130 0
217 20250408 161900 120261095 13130 13130 13130 13130 0
218 20250408 161800 120261095 13130 13130 13130 13130 0
219 20250408 161700 120261095 13130 13130 13130 13130 0
220 20250408 161600 120261095 13130 13130 13130 13130 0
221 20250408 161500 120261095 13130 13130 13130 13130 0
222 20250408 161400 120261095 13130 13130 13130 13130 0
223 20250408 161300 120261095 13130 13130 13130 13130 0
224 20250408 161200 120261095 13130 13130 13130 13130 0
225 20250408 161100 120261095 13130 13130 13130 13130 0
226 20250408 161000 120261095 13130 13130 13130 13130 0
227 20250408 160900 120261095 13130 13130 13130 13130 0
228 20250408 160800 120261095 13130 13130 13130 13130 0
229 20250408 160700 120261095 13130 13130 13130 13130 0
230 20250408 160600 120261095 13130 13130 13130 13130 0
231 20250408 160500 120261095 13130 13130 13130 13130 0
232 20250408 160400 120261095 13130 13130 13130 13130 0
233 20250408 160300 120261095 13130 13130 13130 13130 0
234 20250408 160200 120261095 13130 13130 13130 13130 0
235 20250408 160100 120261095 13130 13130 13130 13130 0
236 20250408 160000 120261095 13130 13130 13130 13130 0
237 20250408 155900 120261095 13130 13130 13130 13130 0
238 20250408 155800 120261095 13130 13130 13130 13130 0
239 20250408 155700 120261095 13130 13130 13130 13130 0
240 20250408 155600 120261095 13130 13130 13130 13130 0
241 20250408 155500 120261095 13130 13130 13130 13130 0
242 20250408 155400 120261095 13130 13130 13130 13130 316
243 20250408 155300 120261095 13130 13130 13130 13130 0
244 20250408 155200 120261095 13130 13130 13130 13130 0
245 20250408 155100 120261095 13130 13130 13130 13130 0
246 20250408 155000 120261095 13130 13130 13130 13130 0
247 20250408 154900 120261095 13130 13130 13130 13130 0
248 20250408 154800 120261095 13130 13130 13130 13130 0
249 20250408 154700 120261095 13130 13130 13130 13130 0
250 20250408 154600 120261095 13130 13130 13130 13130 0
251 20250408 154500 120261095 13130 13130 13130 13130 0
252 20250408 154400 120261095 13130 13130 13130 13130 0
253 20250408 154300 120261095 13130 13130 13130 13130 0
254 20250408 154200 120261095 13130 13130 13130 13130 0
255 20250408 154100 120261095 13130 13130 13130 13130 0
256 20250408 154000 120261095 13130 13130 13130 13130 0
257 20250408 153900 120261095 13130 13130 13130 13130 0
258 20250408 153800 120261095 13130 13130 13130 13130 0
259 20250408 153700 120261095 13130 13130 13130 13130 0
260 20250408 153600 120261095 13130 13130 13130 13130 0
261 20250408 153500 120261095 13130 13130 13130 13130 0
262 20250408 153400 120261095 13130 13130 13130 13130 0
263 20250408 153300 120261095 13130 13130 13130 13130 0
264 20250408 153200 120261095 13130 13130 13130 13130 0
265 20250408 153100 120261095 13130 13130 13130 13130 0
266 20250408 153000 120261095 13130 13130 13130 13130 316
267 20250408 152900 116112015 13230 13230 13230 13230 0
268 20250408 152800 116112015 13230 13230 13230 13230 0
269 20250408 152700 116112015 13230 13230 13230 13230 0
270 20250408 152600 116112015 13230 13230 13230 13230 0
271 20250408 152500 116112015 13230 13230 13230 13230 0
272 20250408 152400 116112015 13230 13230 13230 13230 0
273 20250408 152300 116112015 13230 13230 13230 13230 0
274 20250408 152200 116112015 13230 13230 13230 13230 0
275 20250408 152100 116112015 13230 13230 13230 13230 0
276 20250408 152000 116112015 13230 13230 13230 13230 0
277 20250408 151900 116112015 13230 13230 13230 13230 0
278 20250408 151800 116112015 13230 13230 13230 13230 0
279 20250408 151700 116112015 13230 13230 13230 13230 4
280 20250408 151600 116059095 13230 13250 13250 13230 36
281 20250408 151500 115582345 13250 13250 13250 13250 0
282 20250408 151400 115582345 13250 13250 13250 13250 0
283 20250408 151300 115582345 13250 13250 13250 13250 0
284 20250408 151200 115582345 13250 13250 13250 13250 0
285 20250408 151100 115582345 13250 13250 13250 13250 0
286 20250408 151000 115582345 13250 13250 13250 13250 2
287 20250408 150900 115555845 13260 13260 13260 13260 0
288 20250408 150800 115555845 13260 13260 13260 13260 10
289 20250408 150700 115423245 13270 13270 13270 13270 0
290 20250408 150600 115423245 13270 13270 13270 13270 25
291 20250408 150500 115091495 13270 13290 13290 13270 121
292 20250408 150400 113484985 13280 13280 13280 13280 0
293 20250408 150300 113484985 13280 13290 13290 13280 23
294 20250408 150200 113179525 13300 13300 13300 13300 0
295 20250408 150100 113179525 13300 13300 13300 13300 0
296 20250408 150000 113179525 13300 13300 13300 13300 1
297 20250408 145900 113166225 13300 13300 13300 13300 0
298 20250408 145800 113166225 13300 13300 13300 13300 12
299 20250408 145700 113006625 13300 13300 13300 13300 0
300 20250408 145600 113006625 13300 13300 13300 13300 0
301 20250408 145500 113006625 13300 13300 13300 13300 1
302 20250408 145400 112993325 13300 13300 13300 13300 0
303 20250408 145300 112993325 13300 13300 13300 13300 0
304 20250408 145200 112993325 13300 13300 13300 13300 2
305 20250408 145100 112966725 13300 13300 13300 13300 0
306 20250408 145000 112966725 13300 13310 13310 13300 31
307 20250408 144900 112554325 13310 13310 13310 13310 0
308 20250408 144800 112554325 13310 13310 13310 13310 2
309 20250408 144700 112527705 13310 13310 13310 13310 90
310 20250408 144600 111329805 13310 13310 13310 13310 0
311 20250408 144500 111329805 13310 13310 13310 13310 0
312 20250408 144400 111329805 13310 13310 13310 13310 0
313 20250408 144300 111329805 13310 13310 13310 13310 0
314 20250408 144200 111329805 13310 13310 13310 13310 0
315 20250408 144100 111329805 13310 13310 13310 13310 10
316 20250408 144000 111196705 13310 13310 13310 13310 0
317 20250408 143900 111196705 13310 13310 13310 13310 6
318 20250408 143800 111116845 13310 13310 13310 13310 2
319 20250408 143700 111090225 13310 13310 13310 13310 0
320 20250408 143600 111090225 13310 13310 13310 13310 0
321 20250408 143500 111090225 13310 13330 13330 13310 117
322 20250408 143400 109532595 13330 13330 13330 13330 29
323 20250408 143300 109146025 13330 13330 13330 13330 2
324 20250408 143200 109119365 13330 13330 13330 13330 0
325 20250408 143100 109119365 13330 13330 13330 13330 0
326 20250408 143000 109119365 13330 13330 13330 13330 0
327 20250408 142900 109119365 13330 13330 13330 13330 110
328 20250408 142800 107653065 13330 13330 13330 13330 2
329 20250408 142700 107626405 13330 13330 13330 13330 0
330 20250408 142600 107626405 13330 13330 13330 13330 20
331 20250408 142500 107359805 13330 13330 13330 13330 17
332 20250408 142400 107133195 13330 13330 13330 13330 0
333 20250408 142300 107133195 13330 13330 13330 13330 0
334 20250408 142200 107133195 13330 13330 13330 13330 0
335 20250408 142100 107133195 13330 13330 13330 13330 0
336 20250408 142000 107133195 13330 13330 13330 13330 0
337 20250408 141900 107133195 13330 13330 13330 13330 0
338 20250408 141800 107133195 13330 13330 13330 13330 4
339 20250408 141700 107079875 13330 13330 13330 13330 17
340 20250408 141600 106853265 13330 13330 13330 13330 1
341 20250408 141500 106839935 13330 13330 13330 13330 0
342 20250408 141400 106839935 13330 13330 13330 13330 0
343 20250408 141300 106839935 13330 13330 13330 13330 38
344 20250408 141200 106333395 13340 13340 13340 13340 0
345 20250408 141100 106333395 13340 13340 13340 13340 3
346 20250408 141000 106293375 13350 13350 13350 13350 6
347 20250408 140900 106213275 13340 13340 13340 13340 0
348 20250408 140800 106213275 13340 13340 13340 13340 22
349 20250408 140700 105919795 13360 13360 13360 13360 0
350 20250408 140600 105919795 13360 13360 13360 13360 10
351 20250408 140500 105786195 13360 13360 13360 13360 5
352 20250408 140400 105719395 13370 13370 13370 13370 0
353 20250408 140300 105719395 13370 13370 13370 13370 0
354 20250408 140200 105719395 13370 13370 13370 13370 0
355 20250408 140100 105719395 13370 13360 13370 13360 12
356 20250408 140000 105559065 13340 13340 13340 13340 9
357 20250408 135900 105439005 13340 13340 13340 13340 10
358 20250408 135800 105305605 13340 13340 13340 13340 32
359 20250408 135700 104878725 13330 13330 13330 13330 66
360 20250408 135600 103998945 13340 13340 13340 13340 0
361 20250408 135500 103998945 13340 13340 13340 13340 0
362 20250408 135400 103998945 13340 13340 13340 13340 0
363 20250408 135300 103998945 13340 13330 13340 13330 100
364 20250408 135200 102665805 13310 13310 13310 13310 20
365 20250408 135100 102399605 13330 13310 13330 13310 23
366 20250408 135000 102093395 13340 13340 13340 13340 0
367 20250408 134900 102093395 13340 13340 13340 13340 0
368 20250408 134800 102093395 13340 13340 13340 13340 0
369 20250408 134700 102093395 13340 13340 13340 13340 0
370 20250408 134600 102093395 13340 13340 13340 13340 0
371 20250408 134500 102093395 13340 13340 13340 13340 1
372 20250408 134400 102080055 13310 13310 13310 13310 0
373 20250408 134300 102080055 13310 13310 13310 13310 0
374 20250408 134200 102080055 13310 13310 13310 13310 100
375 20250408 134100 100749055 13340 13340 13340 13340 1
376 20250408 134000 100735715 13340 13320 13340 13320 405
377 20250408 133900 95337615 13330 13330 13330 13330 2
378 20250408 133800 95310955 13320 13320 13320 13320 0
379 20250408 133700 95310955 13320 13320 13320 13320 0
380 20250408 133600 95310955 13320 13320 13320 13320 2
381 20250408 133500 95284315 13330 13330 13330 13330 0
382 20250408 133400 95284315 13330 13330 13330 13330 0
383 20250408 133300 95284315 13330 13330 13330 13330 0
384 20250408 133200 95284315 13330 13330 13330 13330 0
385 20250408 133100 95284315 13330 13330 13330 13330 0
386 20250408 133000 95284315 13330 13330 13330 13330 0
387 20250408 132900 95284315 13330 13330 13330 13330 0
388 20250408 132800 95284315 13330 13330 13330 13330 0
389 20250408 132700 95284315 13330 13330 13330 13330 0
390 20250408 132600 95284315 13330 13330 13330 13330 0
391 20250408 132500 95284315 13330 13330 13330 13330 88
392 20250408 132400 94111275 13330 13330 13340 13330 10
393 20250408 132300 93977935 13390 13390 13390 13390 0
394 20250408 132200 93977935 13390 13390 13390 13390 1
395 20250408 132100 93964545 13390 13390 13390 13390 0
396 20250408 132000 93964545 13390 13390 13390 13390 27
397 20250408 131900 93603015 13390 13390 13390 13390 0
398 20250408 131800 93603015 13390 13390 13390 13390 0
399 20250408 131700 93603015 13390 13390 13390 13390 0
400 20250408 131600 93603015 13390 13390 13390 13390 0
401 20250408 131500 93603015 13390 13330 13390 13330 2
402 20250408 131400 93576295 13400 13400 13400 13400 0
403 20250408 131300 93576295 13400 13400 13400 13400 0
404 20250408 131200 93576295 13400 13400 13400 13400 0
405 20250408 131100 93576295 13400 13400 13400 13400 0
406 20250408 131000 93576295 13400 13400 13400 13400 0
407 20250408 130900 93576295 13400 13400 13400 13400 0
408 20250408 130800 93576295 13400 13400 13400 13400 0
409 20250408 130700 93576295 13400 13400 13400 13400 64
410 20250408 130600 92718695 13400 13400 13400 13400 0
411 20250408 130500 92718695 13400 13400 13400 13400 100
412 20250408 130400 91378695 13400 13460 13460 13400 18
413 20250408 130300 91137055 13465 13465 13465 13465 0
414 20250408 130200 91137055 13465 13465 13465 13465 1
415 20250408 130100 91123590 13400 13360 13400 13360 56
416 20250408 130000 90374990 13360 13360 13360 13360 10
417 20250408 125900 90241390 13360 13360 13360 13360 0
418 20250408 125800 90241390 13360 13360 13360 13360 0
419 20250408 125700 90241390 13360 13360 13360 13360 0
420 20250408 125600 90241390 13360 13360 13360 13360 0
421 20250408 125500 90241390 13360 13325 13360 13325 200
422 20250408 125400 87570815 13330 13330 13330 13330 0
423 20250408 125300 87570815 13330 13330 13330 13330 0
424 20250408 125200 87570815 13330 13330 13330 13330 0
425 20250408 125100 87570815 13330 13330 13330 13330 0
426 20250408 125000 87570815 13330 13330 13330 13330 0
427 20250408 124900 87570815 13330 13330 13330 13330 1
428 20250408 124800 87557485 13320 13320 13320 13320 0
429 20250408 124700 87557485 13320 13320 13320 13320 0
430 20250408 124600 87557485 13320 13320 13320 13320 0
431 20250408 124500 87557485 13320 13320 13320 13320 20
432 20250408 124400 87291085 13320 13320 13320 13320 0
433 20250408 124300 87291085 13320 13320 13320 13320 0
434 20250408 124200 87291085 13320 13320 13320 13320 0
435 20250408 124100 87291085 13320 13330 13330 13320 42
436 20250408 124000 86731635 13320 13320 13320 13320 0
437 20250408 123900 86731635 13320 13315 13320 13315 90
438 20250408 123800 85532855 13310 13350 13350 13310 85
439 20250408 123700 84400805 13360 13360 13360 13360 0
440 20250408 123600 84400805 13360 13360 13360 13360 0
441 20250408 123500 84400805 13360 13360 13360 13360 0
442 20250408 123400 84400805 13360 13360 13360 13360 0
443 20250408 123300 84400805 13360 13360 13360 13360 0
444 20250408 123200 84400805 13360 13360 13360 13360 0
445 20250408 123100 84400805 13360 13360 13360 13360 15
446 20250408 123000 84200405 13360 13360 13360 13360 576
447 20250408 122900 76505045 13360 13360 13360 13360 0
448 20250408 122800 76505045 13360 13360 13360 13360 6
449 20250408 122700 76424885 13360 13360 13360 13360 0
450 20250408 122600 76424885 13360 13360 13360 13360 0
451 20250408 122500 76424885 13360 13360 13360 13360 6
452 20250408 122400 76344725 13370 13375 13375 13370 12
453 20250408 122300 76184245 13370 13360 13370 13360 21
454 20250408 122200 75903515 13355 13355 13355 13355 0
455 20250408 122100 75903515 13355 13355 13355 13355 0
456 20250408 122000 75903515 13355 13350 13355 13350 11
457 20250408 121900 75756660 13360 13360 13360 13360 0
458 20250408 121800 75756660 13360 13360 13360 13360 0
459 20250408 121700 75756660 13360 13360 13360 13360 0
460 20250408 121600 75756660 13360 13360 13360 13360 0
461 20250408 121500 75756660 13360 13360 13360 13360 0
462 20250408 121400 75756660 13360 13360 13360 13360 71
463 20250408 121300 74808100 13370 13370 13370 13370 32
464 20250408 121200 74380260 13380 13380 13380 13380 0
465 20250408 121100 74380260 13380 13380 13380 13380 0
466 20250408 121000 74380260 13380 13380 13380 13380 0
467 20250408 120900 74380260 13380 13380 13380 13380 0
468 20250408 120800 74380260 13380 13380 13380 13380 0
469 20250408 120700 74380260 13380 13380 13380 13380 2
470 20250408 120600 74353500 13380 13380 13380 13380 0
471 20250408 120500 74353500 13380 13380 13380 13380 0
472 20250408 120400 74353500 13380 13380 13380 13380 0
473 20250408 120300 74353500 13380 13380 13380 13380 0
474 20250408 120200 74353500 13380 13380 13380 13380 0
475 20250408 120100 74353500 13380 13380 13380 13380 0
476 20250408 120000 74353500 13380 13380 13380 13380 2
477 20250408 115900 74326740 13390 13390 13390 13390 0
478 20250408 115800 74326740 13390 13400 13410 13390 110
479 20250408 115700 72852660 13400 13400 13400 13400 55
480 20250408 115600 72115660 13450 13450 13450 13450 0
481 20250408 115500 72115660 13450 13450 13450 13450 0
482 20250408 115400 72115660 13450 13450 13450 13450 0
483 20250408 115300 72115660 13450 13450 13450 13450 0
484 20250408 115200 72115660 13450 13450 13450 13450 0
485 20250408 115100 72115660 13450 13450 13450 13450 1
486 20250408 115000 72102210 13480 13470 13480 13470 187
487 20250408 114900 69581660 13470 13470 13470 13470 0
488 20250408 114800 69581660 13470 13470 13470 13470 0
489 20250408 114700 69581660 13470 13470 13470 13470 0
490 20250408 114600 69581660 13470 13470 13470 13470 0
491 20250408 114500 69581660 13470 13470 13470 13470 0
492 20250408 114400 69581660 13470 13470 13470 13470 2
493 20250408 114300 69554720 13430 13430 13430 13430 0
494 20250408 114200 69554720 13430 13430 13430 13430 0
495 20250408 114100 69554720 13430 13430 13430 13430 0
496 20250408 114000 69554720 13430 13430 13430 13430 0
497 20250408 113900 69554720 13430 13430 13430 13430 0
498 20250408 113800 69554720 13430 13430 13430 13430 0
499 20250408 113700 69554720 13430 13430 13430 13430 21
500 20250408 113600 69272690 13390 13390 13390 13390 0
501 20250408 113500 69272690 13390 13390 13390 13390 0
502 20250408 113400 69272690 13390 13390 13390 13390 0
503 20250408 113300 69272690 13390 13390 13390 13390 0
504 20250408 113200 69272690 13390 13390 13390 13390 0
505 20250408 113100 69272690 13390 13390 13390 13390 0
506 20250408 113000 69272690 13390 13390 13390 13390 0
507 20250408 112900 69272690 13390 13390 13390 13390 0
508 20250408 112800 69272690 13390 13390 13390 13390 0
509 20250408 112700 69272690 13390 13410 13410 13390 3
510 20250408 112600 69232480 13590 13590 13590 13590 0
511 20250408 112500 69232480 13590 13590 13590 13590 0
512 20250408 112400 69232480 13590 13590 13590 13590 0
513 20250408 112300 69232480 13590 13590 13590 13590 0
514 20250408 112200 69232480 13590 13590 13590 13590 0
515 20250408 112100 69232480 13590 13590 13590 13590 0
516 20250408 112000 69232480 13590 13590 13590 13590 0
517 20250408 111900 69232480 13590 13590 13590 13590 0
518 20250408 111800 69232480 13590 13590 13590 13590 0
519 20250408 111700 69232480 13590 13590 13590 13590 0
520 20250408 111600 69232480 13590 13590 13590 13590 47
521 20250408 111500 68593750 13590 13590 13590 13590 0
522 20250408 111400 68593750 13590 13590 13590 13590 0
523 20250408 111300 68593750 13590 13590 13590 13590 11
524 20250408 111200 68444260 13590 13590 13590 13590 0
525 20250408 111100 68444260 13590 13590 13590 13590 0
526 20250408 111000 68444260 13590 13590 13590 13590 1
527 20250408 110900 68430670 13600 13590 13600 13590 37
528 20250408 110800 67927820 13600 13600 13600 13600 0
529 20250408 110700 67927820 13600 13600 13600 13600 0
530 20250408 110600 67927820 13600 13600 13600 13600 12
531 20250408 110500 67764620 13590 13590 13590 13590 11
532 20250408 110400 67615130 13590 13590 13590 13590 1
533 20250408 110300 67601540 13590 13600 13600 13590 20
534 20250408 110200 67329730 13610 13610 13610 13610 0
535 20250408 110100 67329730 13610 13610 13610 13610 1
536 20250408 110000 67316120 13590 13590 13590 13590 0
537 20250408 105900 67316120 13590 13580 13695 13580 205
538 20250408 105800 64529950 13590 13390 14000 13390 1415
539 20250408 105700 45139200 13310 13310 13310 13310 0
540 20250408 105600 45139200 13310 13310 13310 13310 0
541 20250408 105500 45139200 13310 13310 13310 13310 0
542 20250408 105400 45139200 13310 13310 13310 13310 0
543 20250408 105300 45139200 13310 13310 13310 13310 10
544 20250408 105200 45006100 13390 13390 13390 13390 0
545 20250408 105100 45006100 13390 13310 13390 13310 2
546 20250408 105000 44979400 13390 13390 13390 13390 0
547 20250408 104900 44979400 13390 13390 13390 13390 0
548 20250408 104800 44979400 13390 13390 13390 13390 0
549 20250408 104700 44979400 13390 13390 13390 13390 1
550 20250408 104600 44966010 13390 13390 13390 13390 0
551 20250408 104500 44966010 13390 13390 13390 13390 0
552 20250408 104400 44966010 13390 13390 13390 13390 0
553 20250408 104300 44966010 13390 13390 13390 13390 41
554 20250408 104200 44417020 13330 13330 13330 13330 0
555 20250408 104100 44417020 13330 13330 13330 13330 0
556 20250408 104000 44417020 13330 13330 13330 13330 50
557 20250408 103900 43750520 13370 13370 13370 13370 0
558 20250408 103800 43750520 13370 13370 13370 13370 100
559 20250408 103700 42413520 13380 13370 13380 13370 3
560 20250408 103600 42373390 13370 13360 13370 13360 24
561 20250408 103500 42052740 13350 13350 13350 13350 0
562 20250408 103400 42052740 13350 13350 13350 13350 18
563 20250408 103300 41812440 13310 13310 13310 13310 0
564 20250408 103200 41812440 13310 13310 13310 13310 0
565 20250408 103100 41812440 13310 13310 13310 13310 0
566 20250408 103000 41812440 13310 13350 13350 13310 2
567 20250408 102900 41785780 13330 13330 13330 13330 0
568 20250408 102800 41785780 13330 13330 13330 13330 30
569 20250408 102700 41385880 13330 13330 13330 13330 0
570 20250408 102600 41385880 13330 13330 13330 13330 1
571 20250408 102500 41372550 13330 13290 13330 13290 3
572 20250408 102400 41332600 13290 13290 13290 13290 3
573 20250408 102300 41292730 13220 13220 13220 13220 5
574 20250408 102200 41226630 13260 13260 13260 13260 0
575 20250408 102100 41226630 13260 13240 13260 13240 16
576 20250408 102000 41014610 13260 13260 13260 13260 0
577 20250408 101900 41014610 13260 13260 13260 13260 0
578 20250408 101800 41014610 13260 13260 13260 13260 0
579 20250408 101700 41014610 13260 13260 13260 13260 0
580 20250408 101600 41014610 13260 13260 13260 13260 0
581 20250408 101500 41014610 13260 13230 13260 13230 105
582 20250408 101400 39623660 13230 13230 13230 13230 0
583 20250408 101300 39623660 13230 13230 13230 13230 0
584 20250408 101200 39623660 13230 13230 13230 13230 2
585 20250408 101100 39597200 13230 13230 13230 13230 0
586 20250408 101000 39597200 13230 13230 13230 13230 48
587 20250408 100900 38962160 13230 13230 13230 13230 0
588 20250408 100800 38962160 13230 13230 13230 13230 4
589 20250408 100700 38909240 13210 13210 13210 13210 2
590 20250408 100600 38882820 13200 13200 13200 13200 0
591 20250408 100500 38882820 13200 13200 13200 13200 0
592 20250408 100400 38882820 13200 13200 13200 13200 0
593 20250408 100300 38882820 13200 13200 13200 13200 0
594 20250408 100200 38882820 13200 13200 13200 13200 1
595 20250408 100100 38869620 13230 13230 13230 13230 0
596 20250408 100000 38869620 13230 13230 13230 13230 1
597 20250408 095900 38856390 13230 13230 13230 13230 1
598 20250408 095800 38843160 13200 13200 13200 13200 0
599 20250408 095700 38843160 13200 13210 13210 13200 19
600 20250408 095600 38592330 13210 13210 13210 13210 14
601 20250408 095500 38407390 13210 13210 13210 13210 33
602 20250408 095400 37971460 13250 13250 13250 13250 0
603 20250408 095300 37971460 13250 13250 13250 13250 0
604 20250408 095200 37971460 13250 13250 13250 13250 0
605 20250408 095100 37971460 13250 13240 13250 13240 56
606 20250408 095000 37229800 13210 13210 13210 13210 29
607 20250408 094900 36846710 13240 13240 13240 13240 1
608 20250408 094800 36833470 13240 13240 13240 13240 1
609 20250408 094700 36820230 13240 13240 13240 13240 1
610 20250408 094600 36806990 13240 13240 13240 13240 1
611 20250408 094500 36793750 13240 13240 13240 13240 0
612 20250408 094400 36793750 13240 13240 13240 13240 8
613 20250408 094300 36687830 13240 13240 13240 13240 3
614 20250408 094200 36648110 13200 13210 13210 13200 10
615 20250408 094100 36516070 13260 13260 13260 13260 0
616 20250408 094000 36516070 13260 13260 13260 13260 0
617 20250408 093900 36516070 13260 13260 13260 13260 0
618 20250408 093800 36516070 13260 13260 13260 13260 0
619 20250408 093700 36516070 13260 13260 13260 13260 14
620 20250408 093600 36330430 13260 13250 13260 13240 9
621 20250408 093500 36211140 13250 13320 13320 13250 173
622 20250408 093400 33912690 13410 13410 13410 13410 0
623 20250408 093300 33912690 13410 13410 13410 13410 0
624 20250408 093200 33912690 13410 13410 13410 13410 0
625 20250408 093100 33912690 13410 13410 13410 13410 0
626 20250408 093000 33912690 13410 13410 13410 13410 74
627 20250408 092900 32920350 13410 13410 13410 13410 0
628 20250408 092800 32920350 13410 13410 13410 13410 1
629 20250408 092700 32906940 13330 13350 13350 13330 26
630 20250408 092600 32560060 13350 13410 13410 13350 27
631 20250408 092500 32199250 13450 13450 13450 13450 0
632 20250408 092400 32199250 13450 13450 13450 13450 0
633 20250408 092300 32199250 13450 13450 13450 13450 4
634 20250408 092200 32145450 13450 13450 13450 13450 5
635 20250408 092100 32078200 13540 13540 13540 13540 1
636 20250408 092000 32064660 13450 13550 13550 13450 56
637 20250408 091900 31310140 13600 13600 13600 13600 0
638 20250408 091800 31310140 13600 13630 13630 13600 451
639 20250408 091700 25163280 13710 13710 13710 13710 3
640 20250408 091600 25122150 13630 13630 13710 13630 283
641 20250408 091500 21263820 13680 13730 13730 13680 67
642 20250408 091400 20344110 13750 13750 13750 13750 0
643 20250408 091300 20344110 13750 13750 13750 13750 1
644 20250408 091200 20330360 13640 13690 13700 13640 132
645 20250408 091100 18523170 13690 13750 13750 13690 43
646 20250408 091000 17931980 13760 13750 13760 13750 43
647 20250408 090900 17340680 13760 13760 13760 13760 16
648 20250408 090800 17120520 13700 13630 13700 13610 257
649 20250408 090700 13607120 13640 13640 13640 13640 4
650 20250408 090600 13552560 13770 13780 13780 13600 4
651 20250408 090500 13497630 13780 13700 13780 13700 39
652 20250408 090400 12960530 13690 13690 13690 13690 1
653 20250408 090300 12946840 13790 13790 13790 13790 96
654 20250408 090200 11623000 13350 13330 13350 13330 330
655 20250408 090100 7223780 14390 14390 14390 14390 0
656 20250408 090000 7223780 14390 14390 14390 14390 502