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

662
123570/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,200000,86023100,2370,2370,2370,2370,1027
20250408,195900,86023100,2370,2370,2370,2370,0
20250408,195800,86023100,2370,2370,2370,2370,0
20250408,195700,86023100,2370,2370,2370,2370,0
20250408,195600,86023100,2370,2370,2370,2370,0
20250408,195500,86023100,2370,2370,2370,2370,0
20250408,195400,86023100,2370,2370,2370,2370,0
20250408,195300,86023100,2370,2370,2370,2370,0
20250408,195200,86023100,2370,2370,2370,2370,0
20250408,195100,86023100,2370,2370,2370,2370,0
20250408,195000,86023100,2370,2370,2370,2370,0
20250408,194900,86023100,2370,2370,2370,2370,0
20250408,194800,86023100,2370,2370,2370,2370,0
20250408,194700,86023100,2370,2370,2370,2370,0
20250408,194600,86023100,2370,2370,2370,2370,0
20250408,194500,86023100,2370,2370,2370,2370,0
20250408,194400,86023100,2370,2370,2370,2370,0
20250408,194300,86023100,2370,2370,2370,2370,0
20250408,194200,86023100,2370,2370,2370,2370,0
20250408,194100,86023100,2370,2370,2370,2370,0
20250408,194000,86023100,2370,2370,2370,2370,0
20250408,193900,86023100,2370,2370,2370,2370,0
20250408,193800,86023100,2370,2370,2370,2370,0
20250408,193700,86023100,2370,2370,2370,2370,0
20250408,193600,86023100,2370,2370,2370,2370,0
20250408,193500,86023100,2370,2370,2370,2370,0
20250408,193400,86023100,2370,2370,2370,2370,0
20250408,193300,86023100,2370,2370,2370,2370,0
20250408,193200,86023100,2370,2370,2370,2370,0
20250408,193100,86023100,2370,2370,2370,2370,0
20250408,193000,86023100,2370,2370,2370,2370,1027
20250408,192900,86023100,2370,2370,2370,2370,0
20250408,192800,86023100,2370,2370,2370,2370,0
20250408,192700,86023100,2370,2370,2370,2370,0
20250408,192600,86023100,2370,2370,2370,2370,0
20250408,192500,86023100,2370,2370,2370,2370,0
20250408,192400,86023100,2370,2370,2370,2370,0
20250408,192300,86023100,2370,2370,2370,2370,0
20250408,192200,86023100,2370,2370,2370,2370,0
20250408,192100,86023100,2370,2370,2370,2370,0
20250408,192000,86023100,2370,2370,2370,2370,0
20250408,191900,86023100,2370,2370,2370,2370,0
20250408,191800,86023100,2370,2370,2370,2370,0
20250408,191700,86023100,2370,2370,2370,2370,0
20250408,191600,86023100,2370,2370,2370,2370,0
20250408,191500,86023100,2370,2370,2370,2370,0
20250408,191400,86023100,2370,2370,2370,2370,0
20250408,191300,86023100,2370,2370,2370,2370,0
20250408,191200,86023100,2370,2370,2370,2370,0
20250408,191100,86023100,2370,2370,2370,2370,0
20250408,191000,86023100,2370,2370,2370,2370,0
20250408,190900,86023100,2370,2370,2370,2370,0
20250408,190800,86023100,2370,2370,2370,2370,0
20250408,190700,86023100,2370,2370,2370,2370,0
20250408,190600,86023100,2370,2370,2370,2370,0
20250408,190500,86023100,2370,2370,2370,2370,0
20250408,190400,86023100,2370,2370,2370,2370,0
20250408,190300,86023100,2370,2370,2370,2370,0
20250408,190200,86023100,2370,2370,2370,2370,0
20250408,190100,86023100,2370,2370,2370,2370,0
20250408,190000,86023100,2370,2370,2370,2370,1027
20250408,185900,86023100,2370,2370,2370,2370,0
20250408,185800,86023100,2370,2370,2370,2370,0
20250408,185700,86023100,2370,2370,2370,2370,0
20250408,185600,86023100,2370,2370,2370,2370,0
20250408,185500,86023100,2370,2370,2370,2370,0
20250408,185400,86023100,2370,2370,2370,2370,0
20250408,185300,86023100,2370,2370,2370,2370,0
20250408,185200,86023100,2370,2370,2370,2370,0
20250408,185100,86023100,2370,2370,2370,2370,0
20250408,185000,86023100,2370,2370,2370,2370,0
20250408,184900,86023100,2370,2370,2370,2370,0
20250408,184800,86023100,2370,2370,2370,2370,0
20250408,184700,86023100,2370,2370,2370,2370,0
20250408,184600,86023100,2370,2370,2370,2370,0
20250408,184500,86023100,2370,2370,2370,2370,0
20250408,184400,86023100,2370,2370,2370,2370,0
20250408,184300,86023100,2370,2370,2370,2370,0
20250408,184200,86023100,2370,2370,2370,2370,0
20250408,184100,86023100,2370,2370,2370,2370,0
20250408,184000,86023100,2370,2370,2370,2370,0
20250408,183900,86023100,2370,2370,2370,2370,0
20250408,183800,86023100,2370,2370,2370,2370,0
20250408,183700,86023100,2370,2370,2370,2370,0
20250408,183600,86023100,2370,2370,2370,2370,0
20250408,183500,86023100,2370,2370,2370,2370,0
20250408,183400,86023100,2370,2370,2370,2370,0
20250408,183300,86023100,2370,2370,2370,2370,0
20250408,183200,86023100,2370,2370,2370,2370,0
20250408,183100,86023100,2370,2370,2370,2370,0
20250408,183000,86023100,2370,2370,2370,2370,1027
20250408,182900,86023100,2370,2370,2370,2370,0
20250408,182800,86023100,2370,2370,2370,2370,0
20250408,182700,86023100,2370,2370,2370,2370,0
20250408,182600,86023100,2370,2370,2370,2370,0
20250408,182500,86023100,2370,2370,2370,2370,0
20250408,182400,86023100,2370,2370,2370,2370,0
20250408,182300,86023100,2370,2370,2370,2370,0
20250408,182200,86023100,2370,2370,2370,2370,0
20250408,182100,86023100,2370,2370,2370,2370,0
20250408,182000,86023100,2370,2370,2370,2370,0
20250408,181900,86023100,2370,2370,2370,2370,0
20250408,181800,86023100,2370,2370,2370,2370,0
20250408,181700,86023100,2370,2370,2370,2370,0
20250408,181600,86023100,2370,2370,2370,2370,0
20250408,181500,86023100,2370,2370,2370,2370,0
20250408,181400,86023100,2370,2370,2370,2370,0
20250408,181300,86023100,2370,2370,2370,2370,0
20250408,181200,86023100,2370,2370,2370,2370,0
20250408,181100,86023100,2370,2370,2370,2370,0
20250408,181000,86023100,2370,2370,2370,2370,0
20250408,180900,86023100,2370,2370,2370,2370,0
20250408,180800,86023100,2370,2370,2370,2370,0
20250408,180700,86023100,2370,2370,2370,2370,0
20250408,180600,86023100,2370,2370,2370,2370,0
20250408,180500,86023100,2370,2370,2370,2370,0
20250408,180400,86023100,2370,2370,2370,2370,0
20250408,180300,86023100,2370,2370,2370,2370,0
20250408,180200,86023100,2370,2370,2370,2370,0
20250408,180100,86023100,2370,2370,2370,2370,0
20250408,180000,86023100,2370,2370,2370,2370,1027
20250408,175900,86023100,2370,2370,2370,2370,0
20250408,175800,86023100,2370,2370,2370,2370,0
20250408,175700,86023100,2370,2370,2370,2370,0
20250408,175600,86023100,2370,2370,2370,2370,0
20250408,175500,86023100,2370,2370,2370,2370,0
20250408,175400,86023100,2370,2370,2370,2370,0
20250408,175300,86023100,2370,2370,2370,2370,0
20250408,175200,86023100,2370,2370,2370,2370,0
20250408,175100,86023100,2370,2370,2370,2370,0
20250408,175000,86023100,2370,2370,2370,2370,0
20250408,174900,86023100,2370,2370,2370,2370,0
20250408,174800,86023100,2370,2370,2370,2370,0
20250408,174700,86023100,2370,2370,2370,2370,0
20250408,174600,86023100,2370,2370,2370,2370,0
20250408,174500,86023100,2370,2370,2370,2370,0
20250408,174400,86023100,2370,2370,2370,2370,0
20250408,174300,86023100,2370,2370,2370,2370,0
20250408,174200,86023100,2370,2370,2370,2370,0
20250408,174100,86023100,2370,2370,2370,2370,0
20250408,174000,86023100,2370,2370,2370,2370,0
20250408,173900,86023100,2370,2370,2370,2370,0
20250408,173800,86023100,2370,2370,2370,2370,0
20250408,173700,86023100,2370,2370,2370,2370,0
20250408,173600,86023100,2370,2370,2370,2370,0
20250408,173500,86023100,2370,2370,2370,2370,0
20250408,173400,86023100,2370,2370,2370,2370,0
20250408,173300,86023100,2370,2370,2370,2370,0
20250408,173200,86023100,2370,2370,2370,2370,0
20250408,173100,86023100,2370,2370,2370,2370,0
20250408,173000,86023100,2370,2370,2370,2370,1027
20250408,172900,86023100,2370,2370,2370,2370,0
20250408,172800,86023100,2370,2370,2370,2370,0
20250408,172700,86023100,2370,2370,2370,2370,0
20250408,172600,86023100,2370,2370,2370,2370,0
20250408,172500,86023100,2370,2370,2370,2370,0
20250408,172400,86023100,2370,2370,2370,2370,0
20250408,172300,86023100,2370,2370,2370,2370,0
20250408,172200,86023100,2370,2370,2370,2370,0
20250408,172100,86023100,2370,2370,2370,2370,0
20250408,172000,86023100,2370,2370,2370,2370,0
20250408,171900,86023100,2370,2370,2370,2370,0
20250408,171800,86023100,2370,2370,2370,2370,0
20250408,171700,86023100,2370,2370,2370,2370,0
20250408,171600,86023100,2370,2370,2370,2370,0
20250408,171500,86023100,2370,2370,2370,2370,0
20250408,171400,86023100,2370,2370,2370,2370,0
20250408,171300,86023100,2370,2370,2370,2370,0
20250408,171200,86023100,2370,2370,2370,2370,0
20250408,171100,86023100,2370,2370,2370,2370,0
20250408,171000,86023100,2370,2370,2370,2370,0
20250408,170900,86023100,2370,2370,2370,2370,0
20250408,170800,86023100,2370,2370,2370,2370,0
20250408,170700,86023100,2370,2370,2370,2370,0
20250408,170600,86023100,2370,2370,2370,2370,0
20250408,170500,86023100,2370,2370,2370,2370,0
20250408,170400,86023100,2370,2370,2370,2370,0
20250408,170300,86023100,2370,2370,2370,2370,0
20250408,170200,86023100,2370,2370,2370,2370,0
20250408,170100,86023100,2370,2370,2370,2370,0
20250408,170000,86023100,2370,2370,2370,2370,1027
20250408,165900,86023100,2370,2370,2370,2370,0
20250408,165800,86023100,2370,2370,2370,2370,0
20250408,165700,86023100,2370,2370,2370,2370,0
20250408,165600,86023100,2370,2370,2370,2370,0
20250408,165500,86023100,2370,2370,2370,2370,0
20250408,165400,86023100,2370,2370,2370,2370,0
20250408,165300,86023100,2370,2370,2370,2370,0
20250408,165200,86023100,2370,2370,2370,2370,0
20250408,165100,86023100,2370,2370,2370,2370,0
20250408,165000,86023100,2370,2370,2370,2370,0
20250408,164900,86023100,2370,2370,2370,2370,0
20250408,164800,86023100,2370,2370,2370,2370,0
20250408,164700,86023100,2370,2370,2370,2370,0
20250408,164600,86023100,2370,2370,2370,2370,0
20250408,164500,86023100,2370,2370,2370,2370,0
20250408,164400,86023100,2370,2370,2370,2370,0
20250408,164300,86023100,2370,2370,2370,2370,0
20250408,164200,86023100,2370,2370,2370,2370,0
20250408,164100,86023100,2370,2370,2370,2370,0
20250408,164000,86023100,2370,2370,2370,2370,0
20250408,163900,86023100,2370,2370,2370,2370,0
20250408,163800,86023100,2370,2370,2370,2370,0
20250408,163700,86023100,2370,2370,2370,2370,0
20250408,163600,86023100,2370,2370,2370,2370,0
20250408,163500,86023100,2370,2370,2370,2370,0
20250408,163400,86023100,2370,2370,2370,2370,0
20250408,163300,86023100,2370,2370,2370,2370,0
20250408,163200,86023100,2370,2370,2370,2370,0
20250408,163100,86023100,2370,2370,2370,2370,0
20250408,163000,86023100,2370,2370,2370,2370,1027
20250408,162900,86023100,2370,2370,2370,2370,0
20250408,162800,86023100,2370,2370,2370,2370,0
20250408,162700,86023100,2370,2370,2370,2370,0
20250408,162600,86023100,2370,2370,2370,2370,0
20250408,162500,86023100,2370,2370,2370,2370,0
20250408,162400,86023100,2370,2370,2370,2370,0
20250408,162300,86023100,2370,2370,2370,2370,0
20250408,162200,86023100,2370,2370,2370,2370,0
20250408,162100,86023100,2370,2370,2370,2370,0
20250408,162000,86023100,2370,2370,2370,2370,0
20250408,161900,86023100,2370,2370,2370,2370,0
20250408,161800,86023100,2370,2370,2370,2370,0
20250408,161700,86023100,2370,2370,2370,2370,0
20250408,161600,86023100,2370,2370,2370,2370,0
20250408,161500,86023100,2370,2370,2370,2370,0
20250408,161400,86023100,2370,2370,2370,2370,0
20250408,161300,86023100,2370,2370,2370,2370,0
20250408,161200,86023100,2370,2370,2370,2370,0
20250408,161100,86023100,2370,2370,2370,2370,0
20250408,161000,86023100,2370,2370,2370,2370,0
20250408,160900,86023100,2370,2370,2370,2370,0
20250408,160800,86023100,2370,2370,2370,2370,0
20250408,160700,86023100,2370,2370,2370,2370,0
20250408,160600,86023100,2370,2370,2370,2370,0
20250408,160500,86023100,2370,2370,2370,2370,0
20250408,160400,86023100,2370,2370,2370,2370,0
20250408,160300,86023100,2370,2370,2370,2370,0
20250408,160200,86023100,2370,2370,2370,2370,0
20250408,160100,86023100,2370,2370,2370,2370,0
20250408,160000,86023100,2370,2370,2370,2370,1027
20250408,155900,86023100,2370,2370,2370,2370,0
20250408,155800,86023100,2370,2370,2370,2370,0
20250408,155700,86023100,2370,2370,2370,2370,0
20250408,155600,86023100,2370,2370,2370,2370,0
20250408,155500,86023100,2370,2370,2370,2370,0
20250408,155400,86023100,2370,2370,2370,2370,0
20250408,155300,86023100,2370,2370,2370,2370,0
20250408,155200,86023100,2370,2370,2370,2370,0
20250408,155100,86023100,2370,2370,2370,2370,0
20250408,155000,86023100,2370,2370,2370,2370,0
20250408,154900,86023100,2370,2370,2370,2370,0
20250408,154800,86023100,2370,2370,2370,2370,0
20250408,154700,86023100,2370,2370,2370,2370,0
20250408,154600,86023100,2370,2370,2370,2370,0
20250408,154500,86023100,2370,2370,2370,2370,0
20250408,154400,86023100,2370,2370,2370,2370,0
20250408,154300,86023100,2370,2370,2370,2370,0
20250408,154200,86023100,2370,2370,2370,2370,0
20250408,154100,86023100,2370,2370,2370,2370,0
20250408,154000,86023100,2370,2370,2370,2370,0
20250408,153900,86023100,2370,2370,2370,2370,0
20250408,153800,86023100,2370,2370,2370,2370,0
20250408,153700,86023100,2370,2370,2370,2370,0
20250408,153600,86023100,2370,2370,2370,2370,0
20250408,153500,86023100,2370,2370,2370,2370,0
20250408,153400,86023100,2370,2370,2370,2370,0
20250408,153300,86023100,2370,2370,2370,2370,0
20250408,153200,86023100,2370,2370,2370,2370,0
20250408,153100,86023100,2370,2370,2370,2370,0
20250408,153000,86023100,2370,2370,2370,2370,2054
20250408,152900,83589110,2370,2370,2370,2370,0
20250408,152800,83589110,2370,2370,2370,2370,0
20250408,152700,83589110,2370,2370,2370,2370,0
20250408,152600,83589110,2370,2370,2370,2370,0
20250408,152500,83589110,2370,2370,2370,2370,0
20250408,152400,83589110,2370,2370,2370,2370,0
20250408,152300,83589110,2370,2370,2370,2370,0
20250408,152200,83589110,2370,2370,2370,2370,0
20250408,152100,83589110,2370,2370,2370,2370,0
20250408,152000,83589110,2370,2370,2370,2370,0
20250408,151900,83589110,2370,2370,2370,2370,0
20250408,151800,83589110,2370,2370,2370,2370,0
20250408,151700,83589110,2370,2370,2370,2370,0
20250408,151600,83589110,2370,2370,2370,2370,0
20250408,151500,83589110,2370,2370,2370,2370,0
20250408,151400,83589110,2370,2370,2370,2370,0
20250408,151300,83589110,2370,2370,2370,2370,0
20250408,151200,83589110,2370,2370,2370,2370,0
20250408,151100,83589110,2370,2370,2370,2370,0
20250408,151000,83589110,2370,2370,2370,2370,0
20250408,150900,83589110,2370,2370,2370,2370,0
20250408,150800,83589110,2370,2370,2370,2370,0
20250408,150700,83589110,2370,2370,2370,2370,1142
20250408,150600,80882570,2375,2375,2375,2375,0
20250408,150500,80882570,2375,2375,2375,2375,1
20250408,150400,80880195,2375,2375,2375,2375,0
20250408,150300,80880195,2375,2375,2375,2375,0
20250408,150200,80880195,2375,2375,2375,2375,0
20250408,150100,80880195,2375,2375,2375,2375,0
20250408,150000,80880195,2375,2375,2375,2375,0
20250408,145900,80880195,2375,2375,2375,2375,0
20250408,145800,80880195,2375,2375,2375,2375,0
20250408,145700,80880195,2375,2375,2375,2375,0
20250408,145600,80880195,2375,2375,2375,2375,0
20250408,145500,80880195,2375,2375,2375,2375,0
20250408,145400,80880195,2375,2375,2375,2375,0
20250408,145300,80880195,2375,2375,2375,2375,0
20250408,145200,80880195,2375,2375,2375,2375,0
20250408,145100,80880195,2375,2375,2375,2375,0
20250408,145000,80880195,2375,2375,2375,2375,0
20250408,144900,80880195,2375,2375,2375,2375,0
20250408,144800,80880195,2375,2375,2375,2375,0
20250408,144700,80880195,2375,2375,2375,2375,0
20250408,144600,80880195,2375,2375,2375,2375,0
20250408,144500,80880195,2375,2375,2375,2375,0
20250408,144400,80880195,2375,2375,2375,2375,0
20250408,144300,80880195,2375,2375,2375,2375,0
20250408,144200,80880195,2375,2375,2375,2375,0
20250408,144100,80880195,2375,2375,2375,2375,1
20250408,144000,80877820,2365,2365,2365,2365,0
20250408,143900,80877820,2365,2365,2365,2365,0
20250408,143800,80877820,2365,2370,2370,2365,2179
20250408,143700,75720735,2370,2370,2370,2370,0
20250408,143600,75720735,2370,2370,2370,2370,13
20250408,143500,75689925,2380,2380,2380,2380,0
20250408,143400,75689925,2380,2380,2380,2380,0
20250408,143300,75689925,2380,2380,2380,2380,1
20250408,143200,75687545,2380,2380,2380,2380,0
20250408,143100,75687545,2380,2380,2380,2380,0
20250408,143000,75687545,2380,2380,2380,2380,0
20250408,142900,75687545,2380,2380,2380,2380,0
20250408,142800,75687545,2380,2380,2380,2380,0
20250408,142700,75687545,2380,2380,2380,2380,0
20250408,142600,75687545,2380,2380,2380,2380,0
20250408,142500,75687545,2380,2380,2380,2380,0
20250408,142400,75687545,2380,2380,2380,2380,0
20250408,142300,75687545,2380,2380,2380,2380,0
20250408,142200,75687545,2380,2380,2380,2380,0
20250408,142100,75687545,2380,2380,2380,2380,0
20250408,142000,75687545,2380,2380,2380,2380,0
20250408,141900,75687545,2380,2380,2380,2380,0
20250408,141800,75687545,2380,2380,2380,2380,0
20250408,141700,75687545,2380,2380,2380,2380,0
20250408,141600,75687545,2380,2380,2380,2380,0
20250408,141500,75687545,2380,2380,2380,2380,0
20250408,141400,75687545,2380,2380,2380,2380,0
20250408,141300,75687545,2380,2380,2380,2380,0
20250408,141200,75687545,2380,2380,2380,2380,0
20250408,141100,75687545,2380,2380,2380,2380,7
20250408,141000,75670885,2375,2375,2375,2375,0
20250408,140900,75670885,2375,2375,2375,2375,0
20250408,140800,75670885,2375,2375,2375,2375,0
20250408,140700,75670885,2375,2375,2375,2375,0
20250408,140600,75670885,2375,2375,2375,2375,0
20250408,140500,75670885,2375,2375,2375,2375,0
20250408,140400,75670885,2375,2375,2375,2375,0
20250408,140300,75670885,2375,2375,2375,2375,0
20250408,140200,75670885,2375,2375,2375,2375,0
20250408,140100,75670885,2375,2375,2375,2375,98
20250408,140000,75438135,2375,2375,2375,2375,0
20250408,135900,75438135,2375,2375,2375,2375,0
20250408,135800,75438135,2375,2375,2375,2375,2
20250408,135700,75433385,2370,2370,2370,2370,100
20250408,135600,75196385,2365,2365,2365,2365,1
20250408,135500,75194020,2365,2365,2365,2365,10
20250408,135400,75170370,2365,2365,2365,2365,0
20250408,135300,75170370,2365,2365,2365,2365,0
20250408,135200,75170370,2365,2365,2365,2365,0
20250408,135100,75170370,2365,2365,2365,2365,0
20250408,135000,75170370,2365,2365,2365,2365,0
20250408,134900,75170370,2365,2365,2365,2365,0
20250408,134800,75170370,2365,2365,2365,2365,444
20250408,134700,74120310,2360,2360,2360,2360,4
20250408,134600,74110870,2360,2360,2360,2360,102
20250408,134500,73870150,2360,2360,2360,2360,0
20250408,134400,73870150,2360,2360,2360,2360,0
20250408,134300,73870150,2360,2360,2360,2355,157
20250408,134200,73499655,2360,2360,2360,2360,0
20250408,134100,73499655,2360,2360,2360,2360,0
20250408,134000,73499655,2360,2360,2360,2360,150
20250408,133900,73145655,2365,2365,2365,2365,0
20250408,133800,73145655,2365,2365,2365,2365,0
20250408,133700,73145655,2365,2365,2365,2365,383
20250408,133600,72239860,2365,2365,2365,2365,75
20250408,133500,72062485,2370,2370,2370,2370,0
20250408,133400,72062485,2370,2375,2375,2370,1649
20250408,133300,68147280,2375,2375,2375,2375,1504
20250408,133200,64575280,2380,2380,2380,2380,0
20250408,133100,64575280,2380,2380,2380,2380,0
20250408,133000,64575280,2380,2380,2380,2380,0
20250408,132900,64575280,2380,2380,2380,2380,0
20250408,132800,64575280,2380,2380,2380,2380,0
20250408,132700,64575280,2380,2380,2380,2380,761
20250408,132600,62764100,2380,2380,2380,2380,0
20250408,132500,62764100,2380,2380,2380,2380,50
20250408,132400,62645100,2385,2385,2385,2385,0
20250408,132300,62645100,2385,2385,2385,2385,0
20250408,132200,62645100,2385,2385,2385,2385,0
20250408,132100,62645100,2385,2385,2385,2385,0
20250408,132000,62645100,2385,2385,2385,2385,0
20250408,131900,62645100,2385,2385,2385,2385,0
20250408,131800,62645100,2385,2385,2385,2385,0
20250408,131700,62645100,2385,2385,2385,2385,1
20250408,131600,62642715,2380,2380,2380,2380,0
20250408,131500,62642715,2380,2380,2380,2380,0
20250408,131400,62642715,2380,2380,2380,2380,0
20250408,131300,62642715,2380,2380,2380,2380,0
20250408,131200,62642715,2380,2380,2380,2380,50
20250408,131100,62523715,2385,2385,2385,2385,31
20250408,131000,62449780,2380,2380,2380,2380,11
20250408,130900,62423600,2380,2380,2380,2380,0
20250408,130800,62423600,2380,2380,2380,2380,0
20250408,130700,62423600,2380,2380,2380,2380,85
20250408,130600,62221300,2380,2380,2380,2380,7
20250408,130500,62204640,2380,2380,2380,2380,0
20250408,130400,62204640,2380,2380,2380,2380,0
20250408,130300,62204640,2380,2380,2380,2380,214
20250408,130200,61695320,2380,2380,2380,2380,0
20250408,130100,61695320,2380,2380,2380,2380,0
20250408,130000,61695320,2380,2380,2380,2380,502
20250408,125900,60500560,2375,2390,2390,2375,1075
20250408,125800,57941700,2390,2390,2390,2390,0
20250408,125700,57941700,2390,2390,2390,2390,0
20250408,125600,57941700,2390,2390,2390,2390,0
20250408,125500,57941700,2390,2390,2390,2390,0
20250408,125400,57941700,2390,2390,2390,2390,0
20250408,125300,57941700,2390,2390,2390,2390,300
20250408,125200,57224700,2410,2410,2410,2410,0
20250408,125100,57224700,2410,2410,2410,2410,0
20250408,125000,57224700,2410,2410,2410,2410,0
20250408,124900,57224700,2410,2410,2410,2410,0
20250408,124800,57224700,2410,2405,2410,2405,83
20250408,124700,57025030,2390,2390,2390,2390,0
20250408,124600,57025030,2390,2390,2390,2390,0
20250408,124500,57025030,2390,2390,2390,2390,9
20250408,124400,57003520,2410,2410,2410,2410,2
20250408,124300,56998700,2410,2410,2410,2410,0
20250408,124200,56998700,2410,2410,2410,2410,0
20250408,124100,56998700,2410,2410,2410,2410,0
20250408,124000,56998700,2410,2410,2410,2410,0
20250408,123900,56998700,2410,2410,2410,2410,0
20250408,123800,56998700,2410,2410,2410,2410,0
20250408,123700,56998700,2410,2410,2410,2410,0
20250408,123600,56998700,2410,2410,2410,2410,707
20250408,123500,55294830,2410,2410,2410,2410,3
20250408,123400,55287600,2405,2405,2405,2405,0
20250408,123300,55287600,2405,2410,2410,2405,170
20250408,123200,54878250,2410,2410,2410,2410,0
20250408,123100,54878250,2410,2410,2410,2410,0
20250408,123000,54878250,2410,2410,2410,2410,0
20250408,122900,54878250,2410,2410,2410,2410,1
20250408,122800,54875840,2405,2405,2405,2405,0
20250408,122700,54875840,2405,2405,2405,2405,500
20250408,122600,53673340,2410,2410,2410,2410,20
20250408,122500,53625140,2410,2410,2410,2410,0
20250408,122400,53625140,2410,2410,2410,2410,1001
20250408,122300,51212730,2405,2405,2405,2405,0
20250408,122200,51212730,2405,2405,2405,2405,0
20250408,122100,51212730,2405,2400,2405,2400,1640
20250408,122000,47271735,2400,2400,2400,2400,0
20250408,121900,47271735,2400,2400,2400,2400,0
20250408,121800,47271735,2400,2400,2400,2400,1
20250408,121700,47269335,2395,2390,2395,2390,2486
20250408,121600,41319865,2390,2390,2390,2390,0
20250408,121500,41319865,2390,2390,2390,2390,10
20250408,121400,41295965,2390,2390,2390,2390,0
20250408,121300,41295965,2390,2390,2390,2390,0
20250408,121200,41295965,2390,2390,2390,2390,0
20250408,121100,41295965,2390,2390,2390,2390,0
20250408,121000,41295965,2390,2390,2390,2390,0
20250408,120900,41295965,2390,2390,2390,2390,0
20250408,120800,41295965,2390,2390,2390,2390,0
20250408,120700,41295965,2390,2390,2390,2390,0
20250408,120600,41295965,2390,2390,2390,2390,0
20250408,120500,41295965,2390,2390,2390,2390,0
20250408,120400,41295965,2390,2390,2390,2390,1307
20250408,120300,38172235,2390,2390,2390,2390,9
20250408,120200,38150725,2395,2395,2395,2395,0
20250408,120100,38150725,2395,2395,2395,2395,100
20250408,120000,37911225,2390,2390,2390,2390,0
20250408,115900,37911225,2390,2390,2390,2390,0
20250408,115800,37911225,2390,2390,2390,2390,0
20250408,115700,37911225,2390,2390,2390,2390,50
20250408,115600,37791725,2390,2390,2390,2390,22
20250408,115500,37739145,2395,2380,2395,2380,1592
20250408,115400,33939085,2375,2375,2375,2375,0
20250408,115300,33939085,2375,2375,2375,2375,1629
20250408,115200,30070210,2370,2370,2370,2370,0
20250408,115100,30070210,2370,2370,2370,2370,0
20250408,115000,30070210,2370,2370,2370,2370,0
20250408,114900,30070210,2370,2370,2370,2370,0
20250408,114800,30070210,2370,2370,2370,2370,0
20250408,114700,30070210,2370,2370,2370,2370,178
20250408,114600,29648350,2370,2370,2370,2370,42
20250408,114500,29548810,2375,2375,2375,2375,0
20250408,114400,29548810,2375,2375,2375,2375,0
20250408,114300,29548810,2375,2375,2375,2375,0
20250408,114200,29548810,2375,2375,2375,2375,0
20250408,114100,29548810,2375,2375,2375,2375,0
20250408,114000,29548810,2375,2375,2375,2375,0
20250408,113900,29548810,2375,2375,2375,2375,0
20250408,113800,29548810,2375,2375,2375,2375,0
20250408,113700,29548810,2375,2375,2375,2375,0
20250408,113600,29548810,2375,2375,2375,2375,18
20250408,113500,29506060,2375,2375,2375,2375,0
20250408,113400,29506060,2375,2375,2375,2375,0
20250408,113300,29506060,2375,2375,2375,2375,0
20250408,113200,29506060,2375,2375,2375,2375,0
20250408,113100,29506060,2375,2375,2375,2375,0
20250408,113000,29506060,2375,2375,2375,2375,0
20250408,112900,29506060,2375,2375,2375,2375,0
20250408,112800,29506060,2375,2375,2375,2375,0
20250408,112700,29506060,2375,2375,2375,2375,0
20250408,112600,29506060,2375,2375,2375,2375,1
20250408,112500,29503685,2375,2375,2375,2375,0
20250408,112400,29503685,2375,2375,2375,2375,0
20250408,112300,29503685,2375,2375,2375,2375,0
20250408,112200,29503685,2375,2375,2375,2375,0
20250408,112100,29503685,2375,2375,2375,2375,0
20250408,112000,29503685,2375,2375,2375,2375,0
20250408,111900,29503685,2375,2375,2375,2375,0
20250408,111800,29503685,2375,2375,2375,2375,0
20250408,111700,29503685,2375,2375,2375,2375,0
20250408,111600,29503685,2375,2375,2375,2375,0
20250408,111500,29503685,2375,2375,2375,2375,0
20250408,111400,29503685,2375,2375,2375,2375,0
20250408,111300,29503685,2375,2375,2375,2375,0
20250408,111200,29503685,2375,2375,2375,2375,0
20250408,111100,29503685,2375,2375,2375,2375,0
20250408,111000,29503685,2375,2375,2375,2375,0
20250408,110900,29503685,2375,2375,2375,2375,41
20250408,110800,29406310,2375,2375,2375,2375,0
20250408,110700,29406310,2375,2375,2375,2375,0
20250408,110600,29406310,2375,2375,2375,2375,0
20250408,110500,29406310,2375,2375,2375,2375,0
20250408,110400,29406310,2375,2375,2375,2375,0
20250408,110300,29406310,2375,2375,2375,2375,0
20250408,110200,29406310,2375,2375,2375,2375,0
20250408,110100,29406310,2375,2375,2375,2375,0
20250408,110000,29406310,2375,2375,2375,2375,43
20250408,105900,29304185,2375,2375,2375,2375,0
20250408,105800,29304185,2375,2375,2375,2375,0
20250408,105700,29304185,2375,2370,2375,2370,12
20250408,105600,29275740,2365,2365,2365,2365,655
20250408,105500,27726665,2360,2360,2360,2360,0
20250408,105400,27726665,2360,2360,2360,2360,0
20250408,105300,27726665,2360,2360,2360,2360,0
20250408,105200,27726665,2360,2360,2360,2360,0
20250408,105100,27726665,2360,2360,2360,2360,0
20250408,105000,27726665,2360,2360,2360,2360,0
20250408,104900,27726665,2360,2360,2360,2360,0
20250408,104800,27726665,2360,2360,2360,2360,0
20250408,104700,27726665,2360,2360,2360,2360,0
20250408,104600,27726665,2360,2360,2360,2360,0
20250408,104500,27726665,2360,2360,2360,2360,0
20250408,104400,27726665,2360,2360,2360,2360,0
20250408,104300,27726665,2360,2365,2365,2360,384
20250408,104200,26818510,2365,2365,2365,2365,0
20250408,104100,26818510,2365,2365,2365,2365,0
20250408,104000,26818510,2365,2375,2375,2365,616
20250408,103900,25361510,2380,2380,2380,2380,0
20250408,103800,25361510,2380,2380,2380,2380,0
20250408,103700,25361510,2380,2380,2380,2380,0
20250408,103600,25361510,2380,2380,2380,2380,0
20250408,103500,25361510,2380,2380,2380,2380,0
20250408,103400,25361510,2380,2380,2380,2380,0
20250408,103300,25361510,2380,2380,2380,2380,0
20250408,103200,25361510,2380,2380,2380,2380,0
20250408,103100,25361510,2380,2380,2380,2380,0
20250408,103000,25361510,2380,2380,2380,2380,0
20250408,102900,25361510,2380,2380,2380,2380,0
20250408,102800,25361510,2380,2380,2380,2380,0
20250408,102700,25361510,2380,2380,2380,2380,0
20250408,102600,25361510,2380,2380,2380,2380,0
20250408,102500,25361510,2380,2380,2380,2380,0
20250408,102400,25361510,2380,2380,2380,2380,0
20250408,102300,25361510,2380,2380,2380,2380,0
20250408,102200,25361510,2380,2380,2380,2380,0
20250408,102100,25361510,2380,2380,2380,2380,0
20250408,102000,25361510,2380,2380,2380,2380,0
20250408,101900,25361510,2380,2380,2380,2380,5
20250408,101800,25349610,2385,2385,2385,2385,0
20250408,101700,25349610,2385,2385,2385,2385,0
20250408,101600,25349610,2385,2385,2385,2385,0
20250408,101500,25349610,2385,2385,2385,2385,0
20250408,101400,25349610,2385,2385,2385,2385,3
20250408,101300,25342455,2370,2370,2370,2370,0
20250408,101200,25342455,2370,2370,2370,2370,0
20250408,101100,25342455,2370,2370,2370,2370,0
20250408,101000,25342455,2370,2370,2370,2370,0
20250408,100900,25342455,2370,2370,2370,2370,0
20250408,100800,25342455,2370,2370,2370,2370,29
20250408,100700,25273725,2390,2390,2390,2390,0
20250408,100600,25273725,2390,2390,2390,2390,15
20250408,100500,25237875,2390,2390,2390,2390,0
20250408,100400,25237875,2390,2370,2390,2370,190
20250408,100300,24785835,2370,2370,2370,2370,44
20250408,100200,24681555,2370,2370,2370,2370,0
20250408,100100,24681555,2370,2370,2370,2370,0
20250408,100000,24681555,2370,2370,2370,2370,0
20250408,095900,24681555,2370,2370,2370,2370,100
20250408,095800,24444555,2370,2370,2370,2370,0
20250408,095700,24444555,2370,2370,2370,2370,4
20250408,095600,24435075,2370,2360,2370,2360,6
20250408,095500,24420875,2360,2360,2360,2360,0
20250408,095400,24420875,2360,2355,2360,2355,125
20250408,095300,24126420,2355,2355,2355,2355,0
20250408,095200,24126420,2355,2355,2355,2355,226
20250408,095100,23594190,2360,2360,2360,2360,0
20250408,095000,23594190,2360,2360,2360,2360,97
20250408,094900,23365270,2360,2360,2360,2360,0
20250408,094800,23365270,2360,2360,2360,2360,0
20250408,094700,23365270,2360,2360,2360,2360,0
20250408,094600,23365270,2360,2365,2365,2360,102
20250408,094500,23124535,2370,2370,2370,2370,51
20250408,094400,23003665,2370,2365,2370,2365,102
20250408,094300,22762050,2365,2360,2365,2360,99
20250408,094200,22528405,2360,2360,2360,2360,246
20250408,094100,21947845,2360,2360,2360,2360,0
20250408,094000,21947845,2360,2360,2360,2360,16
20250408,093900,21910085,2360,2360,2360,2360,0
20250408,093800,21910085,2360,2365,2365,2360,225
20250408,093700,21379050,2365,2365,2365,2365,1
20250408,093600,21376685,2360,2360,2360,2360,74
20250408,093500,21202045,2365,2365,2365,2365,200
20250408,093400,20729045,2360,2365,2365,2360,7
20250408,093300,20712515,2370,2370,2370,2370,0
20250408,093200,20712515,2370,2370,2370,2370,42
20250408,093100,20612975,2370,2370,2370,2370,1
20250408,093000,20610605,2370,2370,2370,2370,421
20250408,092900,19612835,2370,2370,2370,2370,0
20250408,092800,19612835,2370,2370,2370,2370,0
20250408,092700,19612835,2370,2370,2370,2370,0
20250408,092600,19612835,2370,2370,2370,2370,0
20250408,092500,19612835,2370,2370,2370,2370,1
20250408,092400,19610465,2365,2365,2365,2365,117
20250408,092300,19333760,2360,2360,2360,2360,0
20250408,092200,19333760,2360,2360,2360,2360,107
20250408,092100,19081240,2360,2370,2370,2360,2949
20250408,092000,12109110,2370,2370,2370,2370,0
20250408,091900,12109110,2370,2370,2370,2370,20
20250408,091800,12061710,2380,2380,2380,2380,0
20250408,091700,12061710,2380,2380,2380,2380,0
20250408,091600,12061710,2380,2380,2380,2380,0
20250408,091500,12061710,2380,2380,2380,2380,38
20250408,091400,11971270,2380,2380,2380,2380,0
20250408,091300,11971270,2380,2380,2380,2380,0
20250408,091200,11971270,2380,2380,2380,2380,0
20250408,091100,11971270,2380,2380,2380,2380,0
20250408,091000,11971270,2380,2380,2380,2380,270
20250408,090900,11328670,2380,2380,2380,2380,0
20250408,090800,11328670,2380,2375,2380,2375,431
20250408,090700,10303055,2375,2375,2375,2375,0
20250408,090600,10303055,2375,2375,2375,2375,80
20250408,090500,10113055,2375,2375,2375,2375,0
20250408,090400,10113055,2375,2375,2375,2375,341
20250408,090300,9303180,2375,2375,2375,2375,0
20250408,090200,9303180,2375,2375,2375,2375,0
20250408,090100,9303180,2375,2375,2375,2375,747
20250408,090000,7529055,2375,2360,2375,2360,1372
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 200000 86023100 2370 2370 2370 2370 1027
3 20250408 195900 86023100 2370 2370 2370 2370 0
4 20250408 195800 86023100 2370 2370 2370 2370 0
5 20250408 195700 86023100 2370 2370 2370 2370 0
6 20250408 195600 86023100 2370 2370 2370 2370 0
7 20250408 195500 86023100 2370 2370 2370 2370 0
8 20250408 195400 86023100 2370 2370 2370 2370 0
9 20250408 195300 86023100 2370 2370 2370 2370 0
10 20250408 195200 86023100 2370 2370 2370 2370 0
11 20250408 195100 86023100 2370 2370 2370 2370 0
12 20250408 195000 86023100 2370 2370 2370 2370 0
13 20250408 194900 86023100 2370 2370 2370 2370 0
14 20250408 194800 86023100 2370 2370 2370 2370 0
15 20250408 194700 86023100 2370 2370 2370 2370 0
16 20250408 194600 86023100 2370 2370 2370 2370 0
17 20250408 194500 86023100 2370 2370 2370 2370 0
18 20250408 194400 86023100 2370 2370 2370 2370 0
19 20250408 194300 86023100 2370 2370 2370 2370 0
20 20250408 194200 86023100 2370 2370 2370 2370 0
21 20250408 194100 86023100 2370 2370 2370 2370 0
22 20250408 194000 86023100 2370 2370 2370 2370 0
23 20250408 193900 86023100 2370 2370 2370 2370 0
24 20250408 193800 86023100 2370 2370 2370 2370 0
25 20250408 193700 86023100 2370 2370 2370 2370 0
26 20250408 193600 86023100 2370 2370 2370 2370 0
27 20250408 193500 86023100 2370 2370 2370 2370 0
28 20250408 193400 86023100 2370 2370 2370 2370 0
29 20250408 193300 86023100 2370 2370 2370 2370 0
30 20250408 193200 86023100 2370 2370 2370 2370 0
31 20250408 193100 86023100 2370 2370 2370 2370 0
32 20250408 193000 86023100 2370 2370 2370 2370 1027
33 20250408 192900 86023100 2370 2370 2370 2370 0
34 20250408 192800 86023100 2370 2370 2370 2370 0
35 20250408 192700 86023100 2370 2370 2370 2370 0
36 20250408 192600 86023100 2370 2370 2370 2370 0
37 20250408 192500 86023100 2370 2370 2370 2370 0
38 20250408 192400 86023100 2370 2370 2370 2370 0
39 20250408 192300 86023100 2370 2370 2370 2370 0
40 20250408 192200 86023100 2370 2370 2370 2370 0
41 20250408 192100 86023100 2370 2370 2370 2370 0
42 20250408 192000 86023100 2370 2370 2370 2370 0
43 20250408 191900 86023100 2370 2370 2370 2370 0
44 20250408 191800 86023100 2370 2370 2370 2370 0
45 20250408 191700 86023100 2370 2370 2370 2370 0
46 20250408 191600 86023100 2370 2370 2370 2370 0
47 20250408 191500 86023100 2370 2370 2370 2370 0
48 20250408 191400 86023100 2370 2370 2370 2370 0
49 20250408 191300 86023100 2370 2370 2370 2370 0
50 20250408 191200 86023100 2370 2370 2370 2370 0
51 20250408 191100 86023100 2370 2370 2370 2370 0
52 20250408 191000 86023100 2370 2370 2370 2370 0
53 20250408 190900 86023100 2370 2370 2370 2370 0
54 20250408 190800 86023100 2370 2370 2370 2370 0
55 20250408 190700 86023100 2370 2370 2370 2370 0
56 20250408 190600 86023100 2370 2370 2370 2370 0
57 20250408 190500 86023100 2370 2370 2370 2370 0
58 20250408 190400 86023100 2370 2370 2370 2370 0
59 20250408 190300 86023100 2370 2370 2370 2370 0
60 20250408 190200 86023100 2370 2370 2370 2370 0
61 20250408 190100 86023100 2370 2370 2370 2370 0
62 20250408 190000 86023100 2370 2370 2370 2370 1027
63 20250408 185900 86023100 2370 2370 2370 2370 0
64 20250408 185800 86023100 2370 2370 2370 2370 0
65 20250408 185700 86023100 2370 2370 2370 2370 0
66 20250408 185600 86023100 2370 2370 2370 2370 0
67 20250408 185500 86023100 2370 2370 2370 2370 0
68 20250408 185400 86023100 2370 2370 2370 2370 0
69 20250408 185300 86023100 2370 2370 2370 2370 0
70 20250408 185200 86023100 2370 2370 2370 2370 0
71 20250408 185100 86023100 2370 2370 2370 2370 0
72 20250408 185000 86023100 2370 2370 2370 2370 0
73 20250408 184900 86023100 2370 2370 2370 2370 0
74 20250408 184800 86023100 2370 2370 2370 2370 0
75 20250408 184700 86023100 2370 2370 2370 2370 0
76 20250408 184600 86023100 2370 2370 2370 2370 0
77 20250408 184500 86023100 2370 2370 2370 2370 0
78 20250408 184400 86023100 2370 2370 2370 2370 0
79 20250408 184300 86023100 2370 2370 2370 2370 0
80 20250408 184200 86023100 2370 2370 2370 2370 0
81 20250408 184100 86023100 2370 2370 2370 2370 0
82 20250408 184000 86023100 2370 2370 2370 2370 0
83 20250408 183900 86023100 2370 2370 2370 2370 0
84 20250408 183800 86023100 2370 2370 2370 2370 0
85 20250408 183700 86023100 2370 2370 2370 2370 0
86 20250408 183600 86023100 2370 2370 2370 2370 0
87 20250408 183500 86023100 2370 2370 2370 2370 0
88 20250408 183400 86023100 2370 2370 2370 2370 0
89 20250408 183300 86023100 2370 2370 2370 2370 0
90 20250408 183200 86023100 2370 2370 2370 2370 0
91 20250408 183100 86023100 2370 2370 2370 2370 0
92 20250408 183000 86023100 2370 2370 2370 2370 1027
93 20250408 182900 86023100 2370 2370 2370 2370 0
94 20250408 182800 86023100 2370 2370 2370 2370 0
95 20250408 182700 86023100 2370 2370 2370 2370 0
96 20250408 182600 86023100 2370 2370 2370 2370 0
97 20250408 182500 86023100 2370 2370 2370 2370 0
98 20250408 182400 86023100 2370 2370 2370 2370 0
99 20250408 182300 86023100 2370 2370 2370 2370 0
100 20250408 182200 86023100 2370 2370 2370 2370 0
101 20250408 182100 86023100 2370 2370 2370 2370 0
102 20250408 182000 86023100 2370 2370 2370 2370 0
103 20250408 181900 86023100 2370 2370 2370 2370 0
104 20250408 181800 86023100 2370 2370 2370 2370 0
105 20250408 181700 86023100 2370 2370 2370 2370 0
106 20250408 181600 86023100 2370 2370 2370 2370 0
107 20250408 181500 86023100 2370 2370 2370 2370 0
108 20250408 181400 86023100 2370 2370 2370 2370 0
109 20250408 181300 86023100 2370 2370 2370 2370 0
110 20250408 181200 86023100 2370 2370 2370 2370 0
111 20250408 181100 86023100 2370 2370 2370 2370 0
112 20250408 181000 86023100 2370 2370 2370 2370 0
113 20250408 180900 86023100 2370 2370 2370 2370 0
114 20250408 180800 86023100 2370 2370 2370 2370 0
115 20250408 180700 86023100 2370 2370 2370 2370 0
116 20250408 180600 86023100 2370 2370 2370 2370 0
117 20250408 180500 86023100 2370 2370 2370 2370 0
118 20250408 180400 86023100 2370 2370 2370 2370 0
119 20250408 180300 86023100 2370 2370 2370 2370 0
120 20250408 180200 86023100 2370 2370 2370 2370 0
121 20250408 180100 86023100 2370 2370 2370 2370 0
122 20250408 180000 86023100 2370 2370 2370 2370 1027
123 20250408 175900 86023100 2370 2370 2370 2370 0
124 20250408 175800 86023100 2370 2370 2370 2370 0
125 20250408 175700 86023100 2370 2370 2370 2370 0
126 20250408 175600 86023100 2370 2370 2370 2370 0
127 20250408 175500 86023100 2370 2370 2370 2370 0
128 20250408 175400 86023100 2370 2370 2370 2370 0
129 20250408 175300 86023100 2370 2370 2370 2370 0
130 20250408 175200 86023100 2370 2370 2370 2370 0
131 20250408 175100 86023100 2370 2370 2370 2370 0
132 20250408 175000 86023100 2370 2370 2370 2370 0
133 20250408 174900 86023100 2370 2370 2370 2370 0
134 20250408 174800 86023100 2370 2370 2370 2370 0
135 20250408 174700 86023100 2370 2370 2370 2370 0
136 20250408 174600 86023100 2370 2370 2370 2370 0
137 20250408 174500 86023100 2370 2370 2370 2370 0
138 20250408 174400 86023100 2370 2370 2370 2370 0
139 20250408 174300 86023100 2370 2370 2370 2370 0
140 20250408 174200 86023100 2370 2370 2370 2370 0
141 20250408 174100 86023100 2370 2370 2370 2370 0
142 20250408 174000 86023100 2370 2370 2370 2370 0
143 20250408 173900 86023100 2370 2370 2370 2370 0
144 20250408 173800 86023100 2370 2370 2370 2370 0
145 20250408 173700 86023100 2370 2370 2370 2370 0
146 20250408 173600 86023100 2370 2370 2370 2370 0
147 20250408 173500 86023100 2370 2370 2370 2370 0
148 20250408 173400 86023100 2370 2370 2370 2370 0
149 20250408 173300 86023100 2370 2370 2370 2370 0
150 20250408 173200 86023100 2370 2370 2370 2370 0
151 20250408 173100 86023100 2370 2370 2370 2370 0
152 20250408 173000 86023100 2370 2370 2370 2370 1027
153 20250408 172900 86023100 2370 2370 2370 2370 0
154 20250408 172800 86023100 2370 2370 2370 2370 0
155 20250408 172700 86023100 2370 2370 2370 2370 0
156 20250408 172600 86023100 2370 2370 2370 2370 0
157 20250408 172500 86023100 2370 2370 2370 2370 0
158 20250408 172400 86023100 2370 2370 2370 2370 0
159 20250408 172300 86023100 2370 2370 2370 2370 0
160 20250408 172200 86023100 2370 2370 2370 2370 0
161 20250408 172100 86023100 2370 2370 2370 2370 0
162 20250408 172000 86023100 2370 2370 2370 2370 0
163 20250408 171900 86023100 2370 2370 2370 2370 0
164 20250408 171800 86023100 2370 2370 2370 2370 0
165 20250408 171700 86023100 2370 2370 2370 2370 0
166 20250408 171600 86023100 2370 2370 2370 2370 0
167 20250408 171500 86023100 2370 2370 2370 2370 0
168 20250408 171400 86023100 2370 2370 2370 2370 0
169 20250408 171300 86023100 2370 2370 2370 2370 0
170 20250408 171200 86023100 2370 2370 2370 2370 0
171 20250408 171100 86023100 2370 2370 2370 2370 0
172 20250408 171000 86023100 2370 2370 2370 2370 0
173 20250408 170900 86023100 2370 2370 2370 2370 0
174 20250408 170800 86023100 2370 2370 2370 2370 0
175 20250408 170700 86023100 2370 2370 2370 2370 0
176 20250408 170600 86023100 2370 2370 2370 2370 0
177 20250408 170500 86023100 2370 2370 2370 2370 0
178 20250408 170400 86023100 2370 2370 2370 2370 0
179 20250408 170300 86023100 2370 2370 2370 2370 0
180 20250408 170200 86023100 2370 2370 2370 2370 0
181 20250408 170100 86023100 2370 2370 2370 2370 0
182 20250408 170000 86023100 2370 2370 2370 2370 1027
183 20250408 165900 86023100 2370 2370 2370 2370 0
184 20250408 165800 86023100 2370 2370 2370 2370 0
185 20250408 165700 86023100 2370 2370 2370 2370 0
186 20250408 165600 86023100 2370 2370 2370 2370 0
187 20250408 165500 86023100 2370 2370 2370 2370 0
188 20250408 165400 86023100 2370 2370 2370 2370 0
189 20250408 165300 86023100 2370 2370 2370 2370 0
190 20250408 165200 86023100 2370 2370 2370 2370 0
191 20250408 165100 86023100 2370 2370 2370 2370 0
192 20250408 165000 86023100 2370 2370 2370 2370 0
193 20250408 164900 86023100 2370 2370 2370 2370 0
194 20250408 164800 86023100 2370 2370 2370 2370 0
195 20250408 164700 86023100 2370 2370 2370 2370 0
196 20250408 164600 86023100 2370 2370 2370 2370 0
197 20250408 164500 86023100 2370 2370 2370 2370 0
198 20250408 164400 86023100 2370 2370 2370 2370 0
199 20250408 164300 86023100 2370 2370 2370 2370 0
200 20250408 164200 86023100 2370 2370 2370 2370 0
201 20250408 164100 86023100 2370 2370 2370 2370 0
202 20250408 164000 86023100 2370 2370 2370 2370 0
203 20250408 163900 86023100 2370 2370 2370 2370 0
204 20250408 163800 86023100 2370 2370 2370 2370 0
205 20250408 163700 86023100 2370 2370 2370 2370 0
206 20250408 163600 86023100 2370 2370 2370 2370 0
207 20250408 163500 86023100 2370 2370 2370 2370 0
208 20250408 163400 86023100 2370 2370 2370 2370 0
209 20250408 163300 86023100 2370 2370 2370 2370 0
210 20250408 163200 86023100 2370 2370 2370 2370 0
211 20250408 163100 86023100 2370 2370 2370 2370 0
212 20250408 163000 86023100 2370 2370 2370 2370 1027
213 20250408 162900 86023100 2370 2370 2370 2370 0
214 20250408 162800 86023100 2370 2370 2370 2370 0
215 20250408 162700 86023100 2370 2370 2370 2370 0
216 20250408 162600 86023100 2370 2370 2370 2370 0
217 20250408 162500 86023100 2370 2370 2370 2370 0
218 20250408 162400 86023100 2370 2370 2370 2370 0
219 20250408 162300 86023100 2370 2370 2370 2370 0
220 20250408 162200 86023100 2370 2370 2370 2370 0
221 20250408 162100 86023100 2370 2370 2370 2370 0
222 20250408 162000 86023100 2370 2370 2370 2370 0
223 20250408 161900 86023100 2370 2370 2370 2370 0
224 20250408 161800 86023100 2370 2370 2370 2370 0
225 20250408 161700 86023100 2370 2370 2370 2370 0
226 20250408 161600 86023100 2370 2370 2370 2370 0
227 20250408 161500 86023100 2370 2370 2370 2370 0
228 20250408 161400 86023100 2370 2370 2370 2370 0
229 20250408 161300 86023100 2370 2370 2370 2370 0
230 20250408 161200 86023100 2370 2370 2370 2370 0
231 20250408 161100 86023100 2370 2370 2370 2370 0
232 20250408 161000 86023100 2370 2370 2370 2370 0
233 20250408 160900 86023100 2370 2370 2370 2370 0
234 20250408 160800 86023100 2370 2370 2370 2370 0
235 20250408 160700 86023100 2370 2370 2370 2370 0
236 20250408 160600 86023100 2370 2370 2370 2370 0
237 20250408 160500 86023100 2370 2370 2370 2370 0
238 20250408 160400 86023100 2370 2370 2370 2370 0
239 20250408 160300 86023100 2370 2370 2370 2370 0
240 20250408 160200 86023100 2370 2370 2370 2370 0
241 20250408 160100 86023100 2370 2370 2370 2370 0
242 20250408 160000 86023100 2370 2370 2370 2370 1027
243 20250408 155900 86023100 2370 2370 2370 2370 0
244 20250408 155800 86023100 2370 2370 2370 2370 0
245 20250408 155700 86023100 2370 2370 2370 2370 0
246 20250408 155600 86023100 2370 2370 2370 2370 0
247 20250408 155500 86023100 2370 2370 2370 2370 0
248 20250408 155400 86023100 2370 2370 2370 2370 0
249 20250408 155300 86023100 2370 2370 2370 2370 0
250 20250408 155200 86023100 2370 2370 2370 2370 0
251 20250408 155100 86023100 2370 2370 2370 2370 0
252 20250408 155000 86023100 2370 2370 2370 2370 0
253 20250408 154900 86023100 2370 2370 2370 2370 0
254 20250408 154800 86023100 2370 2370 2370 2370 0
255 20250408 154700 86023100 2370 2370 2370 2370 0
256 20250408 154600 86023100 2370 2370 2370 2370 0
257 20250408 154500 86023100 2370 2370 2370 2370 0
258 20250408 154400 86023100 2370 2370 2370 2370 0
259 20250408 154300 86023100 2370 2370 2370 2370 0
260 20250408 154200 86023100 2370 2370 2370 2370 0
261 20250408 154100 86023100 2370 2370 2370 2370 0
262 20250408 154000 86023100 2370 2370 2370 2370 0
263 20250408 153900 86023100 2370 2370 2370 2370 0
264 20250408 153800 86023100 2370 2370 2370 2370 0
265 20250408 153700 86023100 2370 2370 2370 2370 0
266 20250408 153600 86023100 2370 2370 2370 2370 0
267 20250408 153500 86023100 2370 2370 2370 2370 0
268 20250408 153400 86023100 2370 2370 2370 2370 0
269 20250408 153300 86023100 2370 2370 2370 2370 0
270 20250408 153200 86023100 2370 2370 2370 2370 0
271 20250408 153100 86023100 2370 2370 2370 2370 0
272 20250408 153000 86023100 2370 2370 2370 2370 2054
273 20250408 152900 83589110 2370 2370 2370 2370 0
274 20250408 152800 83589110 2370 2370 2370 2370 0
275 20250408 152700 83589110 2370 2370 2370 2370 0
276 20250408 152600 83589110 2370 2370 2370 2370 0
277 20250408 152500 83589110 2370 2370 2370 2370 0
278 20250408 152400 83589110 2370 2370 2370 2370 0
279 20250408 152300 83589110 2370 2370 2370 2370 0
280 20250408 152200 83589110 2370 2370 2370 2370 0
281 20250408 152100 83589110 2370 2370 2370 2370 0
282 20250408 152000 83589110 2370 2370 2370 2370 0
283 20250408 151900 83589110 2370 2370 2370 2370 0
284 20250408 151800 83589110 2370 2370 2370 2370 0
285 20250408 151700 83589110 2370 2370 2370 2370 0
286 20250408 151600 83589110 2370 2370 2370 2370 0
287 20250408 151500 83589110 2370 2370 2370 2370 0
288 20250408 151400 83589110 2370 2370 2370 2370 0
289 20250408 151300 83589110 2370 2370 2370 2370 0
290 20250408 151200 83589110 2370 2370 2370 2370 0
291 20250408 151100 83589110 2370 2370 2370 2370 0
292 20250408 151000 83589110 2370 2370 2370 2370 0
293 20250408 150900 83589110 2370 2370 2370 2370 0
294 20250408 150800 83589110 2370 2370 2370 2370 0
295 20250408 150700 83589110 2370 2370 2370 2370 1142
296 20250408 150600 80882570 2375 2375 2375 2375 0
297 20250408 150500 80882570 2375 2375 2375 2375 1
298 20250408 150400 80880195 2375 2375 2375 2375 0
299 20250408 150300 80880195 2375 2375 2375 2375 0
300 20250408 150200 80880195 2375 2375 2375 2375 0
301 20250408 150100 80880195 2375 2375 2375 2375 0
302 20250408 150000 80880195 2375 2375 2375 2375 0
303 20250408 145900 80880195 2375 2375 2375 2375 0
304 20250408 145800 80880195 2375 2375 2375 2375 0
305 20250408 145700 80880195 2375 2375 2375 2375 0
306 20250408 145600 80880195 2375 2375 2375 2375 0
307 20250408 145500 80880195 2375 2375 2375 2375 0
308 20250408 145400 80880195 2375 2375 2375 2375 0
309 20250408 145300 80880195 2375 2375 2375 2375 0
310 20250408 145200 80880195 2375 2375 2375 2375 0
311 20250408 145100 80880195 2375 2375 2375 2375 0
312 20250408 145000 80880195 2375 2375 2375 2375 0
313 20250408 144900 80880195 2375 2375 2375 2375 0
314 20250408 144800 80880195 2375 2375 2375 2375 0
315 20250408 144700 80880195 2375 2375 2375 2375 0
316 20250408 144600 80880195 2375 2375 2375 2375 0
317 20250408 144500 80880195 2375 2375 2375 2375 0
318 20250408 144400 80880195 2375 2375 2375 2375 0
319 20250408 144300 80880195 2375 2375 2375 2375 0
320 20250408 144200 80880195 2375 2375 2375 2375 0
321 20250408 144100 80880195 2375 2375 2375 2375 1
322 20250408 144000 80877820 2365 2365 2365 2365 0
323 20250408 143900 80877820 2365 2365 2365 2365 0
324 20250408 143800 80877820 2365 2370 2370 2365 2179
325 20250408 143700 75720735 2370 2370 2370 2370 0
326 20250408 143600 75720735 2370 2370 2370 2370 13
327 20250408 143500 75689925 2380 2380 2380 2380 0
328 20250408 143400 75689925 2380 2380 2380 2380 0
329 20250408 143300 75689925 2380 2380 2380 2380 1
330 20250408 143200 75687545 2380 2380 2380 2380 0
331 20250408 143100 75687545 2380 2380 2380 2380 0
332 20250408 143000 75687545 2380 2380 2380 2380 0
333 20250408 142900 75687545 2380 2380 2380 2380 0
334 20250408 142800 75687545 2380 2380 2380 2380 0
335 20250408 142700 75687545 2380 2380 2380 2380 0
336 20250408 142600 75687545 2380 2380 2380 2380 0
337 20250408 142500 75687545 2380 2380 2380 2380 0
338 20250408 142400 75687545 2380 2380 2380 2380 0
339 20250408 142300 75687545 2380 2380 2380 2380 0
340 20250408 142200 75687545 2380 2380 2380 2380 0
341 20250408 142100 75687545 2380 2380 2380 2380 0
342 20250408 142000 75687545 2380 2380 2380 2380 0
343 20250408 141900 75687545 2380 2380 2380 2380 0
344 20250408 141800 75687545 2380 2380 2380 2380 0
345 20250408 141700 75687545 2380 2380 2380 2380 0
346 20250408 141600 75687545 2380 2380 2380 2380 0
347 20250408 141500 75687545 2380 2380 2380 2380 0
348 20250408 141400 75687545 2380 2380 2380 2380 0
349 20250408 141300 75687545 2380 2380 2380 2380 0
350 20250408 141200 75687545 2380 2380 2380 2380 0
351 20250408 141100 75687545 2380 2380 2380 2380 7
352 20250408 141000 75670885 2375 2375 2375 2375 0
353 20250408 140900 75670885 2375 2375 2375 2375 0
354 20250408 140800 75670885 2375 2375 2375 2375 0
355 20250408 140700 75670885 2375 2375 2375 2375 0
356 20250408 140600 75670885 2375 2375 2375 2375 0
357 20250408 140500 75670885 2375 2375 2375 2375 0
358 20250408 140400 75670885 2375 2375 2375 2375 0
359 20250408 140300 75670885 2375 2375 2375 2375 0
360 20250408 140200 75670885 2375 2375 2375 2375 0
361 20250408 140100 75670885 2375 2375 2375 2375 98
362 20250408 140000 75438135 2375 2375 2375 2375 0
363 20250408 135900 75438135 2375 2375 2375 2375 0
364 20250408 135800 75438135 2375 2375 2375 2375 2
365 20250408 135700 75433385 2370 2370 2370 2370 100
366 20250408 135600 75196385 2365 2365 2365 2365 1
367 20250408 135500 75194020 2365 2365 2365 2365 10
368 20250408 135400 75170370 2365 2365 2365 2365 0
369 20250408 135300 75170370 2365 2365 2365 2365 0
370 20250408 135200 75170370 2365 2365 2365 2365 0
371 20250408 135100 75170370 2365 2365 2365 2365 0
372 20250408 135000 75170370 2365 2365 2365 2365 0
373 20250408 134900 75170370 2365 2365 2365 2365 0
374 20250408 134800 75170370 2365 2365 2365 2365 444
375 20250408 134700 74120310 2360 2360 2360 2360 4
376 20250408 134600 74110870 2360 2360 2360 2360 102
377 20250408 134500 73870150 2360 2360 2360 2360 0
378 20250408 134400 73870150 2360 2360 2360 2360 0
379 20250408 134300 73870150 2360 2360 2360 2355 157
380 20250408 134200 73499655 2360 2360 2360 2360 0
381 20250408 134100 73499655 2360 2360 2360 2360 0
382 20250408 134000 73499655 2360 2360 2360 2360 150
383 20250408 133900 73145655 2365 2365 2365 2365 0
384 20250408 133800 73145655 2365 2365 2365 2365 0
385 20250408 133700 73145655 2365 2365 2365 2365 383
386 20250408 133600 72239860 2365 2365 2365 2365 75
387 20250408 133500 72062485 2370 2370 2370 2370 0
388 20250408 133400 72062485 2370 2375 2375 2370 1649
389 20250408 133300 68147280 2375 2375 2375 2375 1504
390 20250408 133200 64575280 2380 2380 2380 2380 0
391 20250408 133100 64575280 2380 2380 2380 2380 0
392 20250408 133000 64575280 2380 2380 2380 2380 0
393 20250408 132900 64575280 2380 2380 2380 2380 0
394 20250408 132800 64575280 2380 2380 2380 2380 0
395 20250408 132700 64575280 2380 2380 2380 2380 761
396 20250408 132600 62764100 2380 2380 2380 2380 0
397 20250408 132500 62764100 2380 2380 2380 2380 50
398 20250408 132400 62645100 2385 2385 2385 2385 0
399 20250408 132300 62645100 2385 2385 2385 2385 0
400 20250408 132200 62645100 2385 2385 2385 2385 0
401 20250408 132100 62645100 2385 2385 2385 2385 0
402 20250408 132000 62645100 2385 2385 2385 2385 0
403 20250408 131900 62645100 2385 2385 2385 2385 0
404 20250408 131800 62645100 2385 2385 2385 2385 0
405 20250408 131700 62645100 2385 2385 2385 2385 1
406 20250408 131600 62642715 2380 2380 2380 2380 0
407 20250408 131500 62642715 2380 2380 2380 2380 0
408 20250408 131400 62642715 2380 2380 2380 2380 0
409 20250408 131300 62642715 2380 2380 2380 2380 0
410 20250408 131200 62642715 2380 2380 2380 2380 50
411 20250408 131100 62523715 2385 2385 2385 2385 31
412 20250408 131000 62449780 2380 2380 2380 2380 11
413 20250408 130900 62423600 2380 2380 2380 2380 0
414 20250408 130800 62423600 2380 2380 2380 2380 0
415 20250408 130700 62423600 2380 2380 2380 2380 85
416 20250408 130600 62221300 2380 2380 2380 2380 7
417 20250408 130500 62204640 2380 2380 2380 2380 0
418 20250408 130400 62204640 2380 2380 2380 2380 0
419 20250408 130300 62204640 2380 2380 2380 2380 214
420 20250408 130200 61695320 2380 2380 2380 2380 0
421 20250408 130100 61695320 2380 2380 2380 2380 0
422 20250408 130000 61695320 2380 2380 2380 2380 502
423 20250408 125900 60500560 2375 2390 2390 2375 1075
424 20250408 125800 57941700 2390 2390 2390 2390 0
425 20250408 125700 57941700 2390 2390 2390 2390 0
426 20250408 125600 57941700 2390 2390 2390 2390 0
427 20250408 125500 57941700 2390 2390 2390 2390 0
428 20250408 125400 57941700 2390 2390 2390 2390 0
429 20250408 125300 57941700 2390 2390 2390 2390 300
430 20250408 125200 57224700 2410 2410 2410 2410 0
431 20250408 125100 57224700 2410 2410 2410 2410 0
432 20250408 125000 57224700 2410 2410 2410 2410 0
433 20250408 124900 57224700 2410 2410 2410 2410 0
434 20250408 124800 57224700 2410 2405 2410 2405 83
435 20250408 124700 57025030 2390 2390 2390 2390 0
436 20250408 124600 57025030 2390 2390 2390 2390 0
437 20250408 124500 57025030 2390 2390 2390 2390 9
438 20250408 124400 57003520 2410 2410 2410 2410 2
439 20250408 124300 56998700 2410 2410 2410 2410 0
440 20250408 124200 56998700 2410 2410 2410 2410 0
441 20250408 124100 56998700 2410 2410 2410 2410 0
442 20250408 124000 56998700 2410 2410 2410 2410 0
443 20250408 123900 56998700 2410 2410 2410 2410 0
444 20250408 123800 56998700 2410 2410 2410 2410 0
445 20250408 123700 56998700 2410 2410 2410 2410 0
446 20250408 123600 56998700 2410 2410 2410 2410 707
447 20250408 123500 55294830 2410 2410 2410 2410 3
448 20250408 123400 55287600 2405 2405 2405 2405 0
449 20250408 123300 55287600 2405 2410 2410 2405 170
450 20250408 123200 54878250 2410 2410 2410 2410 0
451 20250408 123100 54878250 2410 2410 2410 2410 0
452 20250408 123000 54878250 2410 2410 2410 2410 0
453 20250408 122900 54878250 2410 2410 2410 2410 1
454 20250408 122800 54875840 2405 2405 2405 2405 0
455 20250408 122700 54875840 2405 2405 2405 2405 500
456 20250408 122600 53673340 2410 2410 2410 2410 20
457 20250408 122500 53625140 2410 2410 2410 2410 0
458 20250408 122400 53625140 2410 2410 2410 2410 1001
459 20250408 122300 51212730 2405 2405 2405 2405 0
460 20250408 122200 51212730 2405 2405 2405 2405 0
461 20250408 122100 51212730 2405 2400 2405 2400 1640
462 20250408 122000 47271735 2400 2400 2400 2400 0
463 20250408 121900 47271735 2400 2400 2400 2400 0
464 20250408 121800 47271735 2400 2400 2400 2400 1
465 20250408 121700 47269335 2395 2390 2395 2390 2486
466 20250408 121600 41319865 2390 2390 2390 2390 0
467 20250408 121500 41319865 2390 2390 2390 2390 10
468 20250408 121400 41295965 2390 2390 2390 2390 0
469 20250408 121300 41295965 2390 2390 2390 2390 0
470 20250408 121200 41295965 2390 2390 2390 2390 0
471 20250408 121100 41295965 2390 2390 2390 2390 0
472 20250408 121000 41295965 2390 2390 2390 2390 0
473 20250408 120900 41295965 2390 2390 2390 2390 0
474 20250408 120800 41295965 2390 2390 2390 2390 0
475 20250408 120700 41295965 2390 2390 2390 2390 0
476 20250408 120600 41295965 2390 2390 2390 2390 0
477 20250408 120500 41295965 2390 2390 2390 2390 0
478 20250408 120400 41295965 2390 2390 2390 2390 1307
479 20250408 120300 38172235 2390 2390 2390 2390 9
480 20250408 120200 38150725 2395 2395 2395 2395 0
481 20250408 120100 38150725 2395 2395 2395 2395 100
482 20250408 120000 37911225 2390 2390 2390 2390 0
483 20250408 115900 37911225 2390 2390 2390 2390 0
484 20250408 115800 37911225 2390 2390 2390 2390 0
485 20250408 115700 37911225 2390 2390 2390 2390 50
486 20250408 115600 37791725 2390 2390 2390 2390 22
487 20250408 115500 37739145 2395 2380 2395 2380 1592
488 20250408 115400 33939085 2375 2375 2375 2375 0
489 20250408 115300 33939085 2375 2375 2375 2375 1629
490 20250408 115200 30070210 2370 2370 2370 2370 0
491 20250408 115100 30070210 2370 2370 2370 2370 0
492 20250408 115000 30070210 2370 2370 2370 2370 0
493 20250408 114900 30070210 2370 2370 2370 2370 0
494 20250408 114800 30070210 2370 2370 2370 2370 0
495 20250408 114700 30070210 2370 2370 2370 2370 178
496 20250408 114600 29648350 2370 2370 2370 2370 42
497 20250408 114500 29548810 2375 2375 2375 2375 0
498 20250408 114400 29548810 2375 2375 2375 2375 0
499 20250408 114300 29548810 2375 2375 2375 2375 0
500 20250408 114200 29548810 2375 2375 2375 2375 0
501 20250408 114100 29548810 2375 2375 2375 2375 0
502 20250408 114000 29548810 2375 2375 2375 2375 0
503 20250408 113900 29548810 2375 2375 2375 2375 0
504 20250408 113800 29548810 2375 2375 2375 2375 0
505 20250408 113700 29548810 2375 2375 2375 2375 0
506 20250408 113600 29548810 2375 2375 2375 2375 18
507 20250408 113500 29506060 2375 2375 2375 2375 0
508 20250408 113400 29506060 2375 2375 2375 2375 0
509 20250408 113300 29506060 2375 2375 2375 2375 0
510 20250408 113200 29506060 2375 2375 2375 2375 0
511 20250408 113100 29506060 2375 2375 2375 2375 0
512 20250408 113000 29506060 2375 2375 2375 2375 0
513 20250408 112900 29506060 2375 2375 2375 2375 0
514 20250408 112800 29506060 2375 2375 2375 2375 0
515 20250408 112700 29506060 2375 2375 2375 2375 0
516 20250408 112600 29506060 2375 2375 2375 2375 1
517 20250408 112500 29503685 2375 2375 2375 2375 0
518 20250408 112400 29503685 2375 2375 2375 2375 0
519 20250408 112300 29503685 2375 2375 2375 2375 0
520 20250408 112200 29503685 2375 2375 2375 2375 0
521 20250408 112100 29503685 2375 2375 2375 2375 0
522 20250408 112000 29503685 2375 2375 2375 2375 0
523 20250408 111900 29503685 2375 2375 2375 2375 0
524 20250408 111800 29503685 2375 2375 2375 2375 0
525 20250408 111700 29503685 2375 2375 2375 2375 0
526 20250408 111600 29503685 2375 2375 2375 2375 0
527 20250408 111500 29503685 2375 2375 2375 2375 0
528 20250408 111400 29503685 2375 2375 2375 2375 0
529 20250408 111300 29503685 2375 2375 2375 2375 0
530 20250408 111200 29503685 2375 2375 2375 2375 0
531 20250408 111100 29503685 2375 2375 2375 2375 0
532 20250408 111000 29503685 2375 2375 2375 2375 0
533 20250408 110900 29503685 2375 2375 2375 2375 41
534 20250408 110800 29406310 2375 2375 2375 2375 0
535 20250408 110700 29406310 2375 2375 2375 2375 0
536 20250408 110600 29406310 2375 2375 2375 2375 0
537 20250408 110500 29406310 2375 2375 2375 2375 0
538 20250408 110400 29406310 2375 2375 2375 2375 0
539 20250408 110300 29406310 2375 2375 2375 2375 0
540 20250408 110200 29406310 2375 2375 2375 2375 0
541 20250408 110100 29406310 2375 2375 2375 2375 0
542 20250408 110000 29406310 2375 2375 2375 2375 43
543 20250408 105900 29304185 2375 2375 2375 2375 0
544 20250408 105800 29304185 2375 2375 2375 2375 0
545 20250408 105700 29304185 2375 2370 2375 2370 12
546 20250408 105600 29275740 2365 2365 2365 2365 655
547 20250408 105500 27726665 2360 2360 2360 2360 0
548 20250408 105400 27726665 2360 2360 2360 2360 0
549 20250408 105300 27726665 2360 2360 2360 2360 0
550 20250408 105200 27726665 2360 2360 2360 2360 0
551 20250408 105100 27726665 2360 2360 2360 2360 0
552 20250408 105000 27726665 2360 2360 2360 2360 0
553 20250408 104900 27726665 2360 2360 2360 2360 0
554 20250408 104800 27726665 2360 2360 2360 2360 0
555 20250408 104700 27726665 2360 2360 2360 2360 0
556 20250408 104600 27726665 2360 2360 2360 2360 0
557 20250408 104500 27726665 2360 2360 2360 2360 0
558 20250408 104400 27726665 2360 2360 2360 2360 0
559 20250408 104300 27726665 2360 2365 2365 2360 384
560 20250408 104200 26818510 2365 2365 2365 2365 0
561 20250408 104100 26818510 2365 2365 2365 2365 0
562 20250408 104000 26818510 2365 2375 2375 2365 616
563 20250408 103900 25361510 2380 2380 2380 2380 0
564 20250408 103800 25361510 2380 2380 2380 2380 0
565 20250408 103700 25361510 2380 2380 2380 2380 0
566 20250408 103600 25361510 2380 2380 2380 2380 0
567 20250408 103500 25361510 2380 2380 2380 2380 0
568 20250408 103400 25361510 2380 2380 2380 2380 0
569 20250408 103300 25361510 2380 2380 2380 2380 0
570 20250408 103200 25361510 2380 2380 2380 2380 0
571 20250408 103100 25361510 2380 2380 2380 2380 0
572 20250408 103000 25361510 2380 2380 2380 2380 0
573 20250408 102900 25361510 2380 2380 2380 2380 0
574 20250408 102800 25361510 2380 2380 2380 2380 0
575 20250408 102700 25361510 2380 2380 2380 2380 0
576 20250408 102600 25361510 2380 2380 2380 2380 0
577 20250408 102500 25361510 2380 2380 2380 2380 0
578 20250408 102400 25361510 2380 2380 2380 2380 0
579 20250408 102300 25361510 2380 2380 2380 2380 0
580 20250408 102200 25361510 2380 2380 2380 2380 0
581 20250408 102100 25361510 2380 2380 2380 2380 0
582 20250408 102000 25361510 2380 2380 2380 2380 0
583 20250408 101900 25361510 2380 2380 2380 2380 5
584 20250408 101800 25349610 2385 2385 2385 2385 0
585 20250408 101700 25349610 2385 2385 2385 2385 0
586 20250408 101600 25349610 2385 2385 2385 2385 0
587 20250408 101500 25349610 2385 2385 2385 2385 0
588 20250408 101400 25349610 2385 2385 2385 2385 3
589 20250408 101300 25342455 2370 2370 2370 2370 0
590 20250408 101200 25342455 2370 2370 2370 2370 0
591 20250408 101100 25342455 2370 2370 2370 2370 0
592 20250408 101000 25342455 2370 2370 2370 2370 0
593 20250408 100900 25342455 2370 2370 2370 2370 0
594 20250408 100800 25342455 2370 2370 2370 2370 29
595 20250408 100700 25273725 2390 2390 2390 2390 0
596 20250408 100600 25273725 2390 2390 2390 2390 15
597 20250408 100500 25237875 2390 2390 2390 2390 0
598 20250408 100400 25237875 2390 2370 2390 2370 190
599 20250408 100300 24785835 2370 2370 2370 2370 44
600 20250408 100200 24681555 2370 2370 2370 2370 0
601 20250408 100100 24681555 2370 2370 2370 2370 0
602 20250408 100000 24681555 2370 2370 2370 2370 0
603 20250408 095900 24681555 2370 2370 2370 2370 100
604 20250408 095800 24444555 2370 2370 2370 2370 0
605 20250408 095700 24444555 2370 2370 2370 2370 4
606 20250408 095600 24435075 2370 2360 2370 2360 6
607 20250408 095500 24420875 2360 2360 2360 2360 0
608 20250408 095400 24420875 2360 2355 2360 2355 125
609 20250408 095300 24126420 2355 2355 2355 2355 0
610 20250408 095200 24126420 2355 2355 2355 2355 226
611 20250408 095100 23594190 2360 2360 2360 2360 0
612 20250408 095000 23594190 2360 2360 2360 2360 97
613 20250408 094900 23365270 2360 2360 2360 2360 0
614 20250408 094800 23365270 2360 2360 2360 2360 0
615 20250408 094700 23365270 2360 2360 2360 2360 0
616 20250408 094600 23365270 2360 2365 2365 2360 102
617 20250408 094500 23124535 2370 2370 2370 2370 51
618 20250408 094400 23003665 2370 2365 2370 2365 102
619 20250408 094300 22762050 2365 2360 2365 2360 99
620 20250408 094200 22528405 2360 2360 2360 2360 246
621 20250408 094100 21947845 2360 2360 2360 2360 0
622 20250408 094000 21947845 2360 2360 2360 2360 16
623 20250408 093900 21910085 2360 2360 2360 2360 0
624 20250408 093800 21910085 2360 2365 2365 2360 225
625 20250408 093700 21379050 2365 2365 2365 2365 1
626 20250408 093600 21376685 2360 2360 2360 2360 74
627 20250408 093500 21202045 2365 2365 2365 2365 200
628 20250408 093400 20729045 2360 2365 2365 2360 7
629 20250408 093300 20712515 2370 2370 2370 2370 0
630 20250408 093200 20712515 2370 2370 2370 2370 42
631 20250408 093100 20612975 2370 2370 2370 2370 1
632 20250408 093000 20610605 2370 2370 2370 2370 421
633 20250408 092900 19612835 2370 2370 2370 2370 0
634 20250408 092800 19612835 2370 2370 2370 2370 0
635 20250408 092700 19612835 2370 2370 2370 2370 0
636 20250408 092600 19612835 2370 2370 2370 2370 0
637 20250408 092500 19612835 2370 2370 2370 2370 1
638 20250408 092400 19610465 2365 2365 2365 2365 117
639 20250408 092300 19333760 2360 2360 2360 2360 0
640 20250408 092200 19333760 2360 2360 2360 2360 107
641 20250408 092100 19081240 2360 2370 2370 2360 2949
642 20250408 092000 12109110 2370 2370 2370 2370 0
643 20250408 091900 12109110 2370 2370 2370 2370 20
644 20250408 091800 12061710 2380 2380 2380 2380 0
645 20250408 091700 12061710 2380 2380 2380 2380 0
646 20250408 091600 12061710 2380 2380 2380 2380 0
647 20250408 091500 12061710 2380 2380 2380 2380 38
648 20250408 091400 11971270 2380 2380 2380 2380 0
649 20250408 091300 11971270 2380 2380 2380 2380 0
650 20250408 091200 11971270 2380 2380 2380 2380 0
651 20250408 091100 11971270 2380 2380 2380 2380 0
652 20250408 091000 11971270 2380 2380 2380 2380 270
653 20250408 090900 11328670 2380 2380 2380 2380 0
654 20250408 090800 11328670 2380 2375 2380 2375 431
655 20250408 090700 10303055 2375 2375 2375 2375 0
656 20250408 090600 10303055 2375 2375 2375 2375 80
657 20250408 090500 10113055 2375 2375 2375 2375 0
658 20250408 090400 10113055 2375 2375 2375 2375 341
659 20250408 090300 9303180 2375 2375 2375 2375 0
660 20250408 090200 9303180 2375 2375 2375 2375 0
661 20250408 090100 9303180 2375 2375 2375 2375 747
662 20250408 090000 7529055 2375 2360 2375 2360 1372