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

668
142280/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,200600,338991424,3435,3435,3435,3435,2997
20250408,200500,338991424,3435,3435,3435,3435,0
20250408,200400,338991424,3435,3435,3435,3435,0
20250408,200300,338991424,3435,3435,3435,3435,0
20250408,200200,338991424,3435,3435,3435,3435,0
20250408,200100,338991424,3435,3435,3435,3435,0
20250408,200000,338991424,3435,3435,3435,3435,0
20250408,195900,338991424,3435,3435,3435,3435,0
20250408,195800,338991424,3435,3435,3435,3435,0
20250408,195700,338991424,3435,3435,3435,3435,0
20250408,195600,338991424,3435,3435,3435,3435,0
20250408,195500,338991424,3435,3435,3435,3435,0
20250408,195400,338991424,3435,3435,3435,3435,0
20250408,195300,338991424,3435,3435,3435,3435,0
20250408,195200,338991424,3435,3435,3435,3435,0
20250408,195100,338991424,3435,3435,3435,3435,0
20250408,195000,338991424,3435,3435,3435,3435,0
20250408,194900,338991424,3435,3435,3435,3435,0
20250408,194800,338991424,3435,3435,3435,3435,0
20250408,194700,338991424,3435,3435,3435,3435,0
20250408,194600,338991424,3435,3435,3435,3435,0
20250408,194500,338991424,3435,3435,3435,3435,0
20250408,194400,338991424,3435,3435,3435,3435,0
20250408,194300,338991424,3435,3435,3435,3435,0
20250408,194200,338991424,3435,3435,3435,3435,0
20250408,194100,338991424,3435,3435,3435,3435,0
20250408,194000,338991424,3435,3435,3435,3435,0
20250408,193900,338991424,3435,3435,3435,3435,0
20250408,193800,338991424,3435,3435,3435,3435,0
20250408,193700,338991424,3435,3435,3435,3435,0
20250408,193600,338991424,3435,3435,3435,3435,2997
20250408,193500,338991424,3435,3435,3435,3435,0
20250408,193400,338991424,3435,3435,3435,3435,0
20250408,193300,338991424,3435,3435,3435,3435,0
20250408,193200,338991424,3435,3435,3435,3435,0
20250408,193100,338991424,3435,3435,3435,3435,0
20250408,193000,338991424,3435,3435,3435,3435,0
20250408,192900,338991424,3435,3435,3435,3435,0
20250408,192800,338991424,3435,3435,3435,3435,0
20250408,192700,338991424,3435,3435,3435,3435,0
20250408,192600,338991424,3435,3435,3435,3435,0
20250408,192500,338991424,3435,3435,3435,3435,0
20250408,192400,338991424,3435,3435,3435,3435,0
20250408,192300,338991424,3435,3435,3435,3435,0
20250408,192200,338991424,3435,3435,3435,3435,0
20250408,192100,338991424,3435,3435,3435,3435,0
20250408,192000,338991424,3435,3435,3435,3435,0
20250408,191900,338991424,3435,3435,3435,3435,0
20250408,191800,338991424,3435,3435,3435,3435,0
20250408,191700,338991424,3435,3435,3435,3435,0
20250408,191600,338991424,3435,3435,3435,3435,0
20250408,191500,338991424,3435,3435,3435,3435,0
20250408,191400,338991424,3435,3435,3435,3435,0
20250408,191300,338991424,3435,3435,3435,3435,0
20250408,191200,338991424,3435,3435,3435,3435,0
20250408,191100,338991424,3435,3435,3435,3435,0
20250408,191000,338991424,3435,3435,3435,3435,0
20250408,190900,338991424,3435,3435,3435,3435,0
20250408,190800,338991424,3435,3435,3435,3435,0
20250408,190700,338991424,3435,3435,3435,3435,0
20250408,190600,338991424,3435,3435,3435,3435,2997
20250408,190500,338991424,3435,3435,3435,3435,0
20250408,190400,338991424,3435,3435,3435,3435,0
20250408,190300,338991424,3435,3435,3435,3435,0
20250408,190200,338991424,3435,3435,3435,3435,0
20250408,190100,338991424,3435,3435,3435,3435,0
20250408,190000,338991424,3435,3435,3435,3435,0
20250408,185900,338991424,3435,3435,3435,3435,0
20250408,185800,338991424,3435,3435,3435,3435,0
20250408,185700,338991424,3435,3435,3435,3435,0
20250408,185600,338991424,3435,3435,3435,3435,0
20250408,185500,338991424,3435,3435,3435,3435,0
20250408,185400,338991424,3435,3435,3435,3435,0
20250408,185300,338991424,3435,3435,3435,3435,0
20250408,185200,338991424,3435,3435,3435,3435,0
20250408,185100,338991424,3435,3435,3435,3435,0
20250408,185000,338991424,3435,3435,3435,3435,0
20250408,184900,338991424,3435,3435,3435,3435,0
20250408,184800,338991424,3435,3435,3435,3435,0
20250408,184700,338991424,3435,3435,3435,3435,0
20250408,184600,338991424,3435,3435,3435,3435,0
20250408,184500,338991424,3435,3435,3435,3435,0
20250408,184400,338991424,3435,3435,3435,3435,0
20250408,184300,338991424,3435,3435,3435,3435,0
20250408,184200,338991424,3435,3435,3435,3435,0
20250408,184100,338991424,3435,3435,3435,3435,0
20250408,184000,338991424,3435,3435,3435,3435,0
20250408,183900,338991424,3435,3435,3435,3435,0
20250408,183800,338991424,3435,3435,3435,3435,0
20250408,183700,338991424,3435,3435,3435,3435,0
20250408,183600,338991424,3435,3435,3435,3435,2997
20250408,183500,338991424,3435,3435,3435,3435,0
20250408,183400,338991424,3435,3435,3435,3435,0
20250408,183300,338991424,3435,3435,3435,3435,0
20250408,183200,338991424,3435,3435,3435,3435,0
20250408,183100,338991424,3435,3435,3435,3435,0
20250408,183000,338991424,3435,3435,3435,3435,0
20250408,182900,338991424,3435,3435,3435,3435,0
20250408,182800,338991424,3435,3435,3435,3435,0
20250408,182700,338991424,3435,3435,3435,3435,0
20250408,182600,338991424,3435,3435,3435,3435,0
20250408,182500,338991424,3435,3435,3435,3435,0
20250408,182400,338991424,3435,3435,3435,3435,0
20250408,182300,338991424,3435,3435,3435,3435,0
20250408,182200,338991424,3435,3435,3435,3435,0
20250408,182100,338991424,3435,3435,3435,3435,0
20250408,182000,338991424,3435,3435,3435,3435,0
20250408,181900,338991424,3435,3435,3435,3435,0
20250408,181800,338991424,3435,3435,3435,3435,0
20250408,181700,338991424,3435,3435,3435,3435,0
20250408,181600,338991424,3435,3435,3435,3435,0
20250408,181500,338991424,3435,3435,3435,3435,0
20250408,181400,338991424,3435,3435,3435,3435,0
20250408,181300,338991424,3435,3435,3435,3435,0
20250408,181200,338991424,3435,3435,3435,3435,0
20250408,181100,338991424,3435,3435,3435,3435,0
20250408,181000,338991424,3435,3435,3435,3435,0
20250408,180900,338991424,3435,3435,3435,3435,0
20250408,180800,338991424,3435,3435,3435,3435,0
20250408,180700,338991424,3435,3435,3435,3435,0
20250408,180600,338991424,3435,3435,3435,3435,2997
20250408,180500,338991424,3435,3435,3435,3435,0
20250408,180400,338991424,3435,3435,3435,3435,0
20250408,180300,338991424,3435,3435,3435,3435,0
20250408,180200,338991424,3435,3435,3435,3435,0
20250408,180100,338991424,3435,3435,3435,3435,0
20250408,180000,338991424,3435,3435,3435,3435,0
20250408,175900,338991424,3435,3435,3435,3435,0
20250408,175800,338991424,3435,3435,3435,3435,0
20250408,175700,338991424,3435,3435,3435,3435,0
20250408,175600,338991424,3435,3435,3435,3435,0
20250408,175500,338991424,3435,3435,3435,3435,0
20250408,175400,338991424,3435,3435,3435,3435,0
20250408,175300,338991424,3435,3435,3435,3435,0
20250408,175200,338991424,3435,3435,3435,3435,0
20250408,175100,338991424,3435,3435,3435,3435,0
20250408,175000,338991424,3435,3435,3435,3435,0
20250408,174900,338991424,3435,3435,3435,3435,0
20250408,174800,338991424,3435,3435,3435,3435,0
20250408,174700,338991424,3435,3435,3435,3435,0
20250408,174600,338991424,3435,3435,3435,3435,0
20250408,174500,338991424,3435,3435,3435,3435,0
20250408,174400,338991424,3435,3435,3435,3435,0
20250408,174300,338991424,3435,3435,3435,3435,0
20250408,174200,338991424,3435,3435,3435,3435,0
20250408,174100,338991424,3435,3435,3435,3435,0
20250408,174000,338991424,3435,3435,3435,3435,0
20250408,173900,338991424,3435,3435,3435,3435,0
20250408,173800,338991424,3435,3435,3435,3435,0
20250408,173700,338991424,3435,3435,3435,3435,0
20250408,173600,338991424,3435,3435,3435,3435,2997
20250408,173500,338991424,3435,3435,3435,3435,0
20250408,173400,338991424,3435,3435,3435,3435,0
20250408,173300,338991424,3435,3435,3435,3435,0
20250408,173200,338991424,3435,3435,3435,3435,0
20250408,173100,338991424,3435,3435,3435,3435,0
20250408,173000,338991424,3435,3435,3435,3435,0
20250408,172900,338991424,3435,3435,3435,3435,0
20250408,172800,338991424,3435,3435,3435,3435,0
20250408,172700,338991424,3435,3435,3435,3435,0
20250408,172600,338991424,3435,3435,3435,3435,0
20250408,172500,338991424,3435,3435,3435,3435,0
20250408,172400,338991424,3435,3435,3435,3435,0
20250408,172300,338991424,3435,3435,3435,3435,0
20250408,172200,338991424,3435,3435,3435,3435,0
20250408,172100,338991424,3435,3435,3435,3435,0
20250408,172000,338991424,3435,3435,3435,3435,0
20250408,171900,338991424,3435,3435,3435,3435,0
20250408,171800,338991424,3435,3435,3435,3435,0
20250408,171700,338991424,3435,3435,3435,3435,0
20250408,171600,338991424,3435,3435,3435,3435,0
20250408,171500,338991424,3435,3435,3435,3435,0
20250408,171400,338991424,3435,3435,3435,3435,0
20250408,171300,338991424,3435,3435,3435,3435,0
20250408,171200,338991424,3435,3435,3435,3435,0
20250408,171100,338991424,3435,3435,3435,3435,0
20250408,171000,338991424,3435,3435,3435,3435,0
20250408,170900,338991424,3435,3435,3435,3435,0
20250408,170800,338991424,3435,3435,3435,3435,0
20250408,170700,338991424,3435,3435,3435,3435,0
20250408,170600,338991424,3435,3435,3435,3435,2997
20250408,170500,338991424,3435,3435,3435,3435,0
20250408,170400,338991424,3435,3435,3435,3435,0
20250408,170300,338991424,3435,3435,3435,3435,0
20250408,170200,338991424,3435,3435,3435,3435,0
20250408,170100,338991424,3435,3435,3435,3435,0
20250408,170000,338991424,3435,3435,3435,3435,0
20250408,165900,338991424,3435,3435,3435,3435,0
20250408,165800,338991424,3435,3435,3435,3435,0
20250408,165700,338991424,3435,3435,3435,3435,0
20250408,165600,338991424,3435,3435,3435,3435,0
20250408,165500,338991424,3435,3435,3435,3435,0
20250408,165400,338991424,3435,3435,3435,3435,0
20250408,165300,338991424,3435,3435,3435,3435,0
20250408,165200,338991424,3435,3435,3435,3435,0
20250408,165100,338991424,3435,3435,3435,3435,0
20250408,165000,338991424,3435,3435,3435,3435,0
20250408,164900,338991424,3435,3435,3435,3435,0
20250408,164800,338991424,3435,3435,3435,3435,0
20250408,164700,338991424,3435,3435,3435,3435,0
20250408,164600,338991424,3435,3435,3435,3435,0
20250408,164500,338991424,3435,3435,3435,3435,0
20250408,164400,338991424,3435,3435,3435,3435,0
20250408,164300,338991424,3435,3435,3435,3435,0
20250408,164200,338991424,3435,3435,3435,3435,0
20250408,164100,338991424,3435,3435,3435,3435,0
20250408,164000,338991424,3435,3435,3435,3435,0
20250408,163900,338991424,3435,3435,3435,3435,0
20250408,163800,338991424,3435,3435,3435,3435,0
20250408,163700,338991424,3435,3435,3435,3435,0
20250408,163600,338991424,3435,3435,3435,3435,2997
20250408,163500,338991424,3435,3435,3435,3435,0
20250408,163400,338991424,3435,3435,3435,3435,0
20250408,163300,338991424,3435,3435,3435,3435,0
20250408,163200,338991424,3435,3435,3435,3435,0
20250408,163100,338991424,3435,3435,3435,3435,0
20250408,163000,338991424,3435,3435,3435,3435,0
20250408,162900,338991424,3435,3435,3435,3435,0
20250408,162800,338991424,3435,3435,3435,3435,0
20250408,162700,338991424,3435,3435,3435,3435,0
20250408,162600,338991424,3435,3435,3435,3435,0
20250408,162500,338991424,3435,3435,3435,3435,0
20250408,162400,338991424,3435,3435,3435,3435,0
20250408,162300,338991424,3435,3435,3435,3435,0
20250408,162200,338991424,3435,3435,3435,3435,0
20250408,162100,338991424,3435,3435,3435,3435,0
20250408,162000,338991424,3435,3435,3435,3435,0
20250408,161900,338991424,3435,3435,3435,3435,0
20250408,161800,338991424,3435,3435,3435,3435,0
20250408,161700,338991424,3435,3435,3435,3435,0
20250408,161600,338991424,3435,3435,3435,3435,0
20250408,161500,338991424,3435,3435,3435,3435,0
20250408,161400,338991424,3435,3435,3435,3435,0
20250408,161300,338991424,3435,3435,3435,3435,0
20250408,161200,338991424,3435,3435,3435,3435,0
20250408,161100,338991424,3435,3435,3435,3435,0
20250408,161000,338991424,3435,3435,3435,3435,0
20250408,160900,338991424,3435,3435,3435,3435,0
20250408,160800,338991424,3435,3435,3435,3435,0
20250408,160700,338991424,3435,3435,3435,3435,0
20250408,160600,338991424,3435,3435,3435,3435,2997
20250408,160500,338991424,3435,3435,3435,3435,0
20250408,160400,338991424,3435,3435,3435,3435,0
20250408,160300,338991424,3435,3435,3435,3435,0
20250408,160200,338991424,3435,3435,3435,3435,0
20250408,160100,338991424,3435,3435,3435,3435,0
20250408,160000,338991424,3435,3435,3435,3435,0
20250408,155900,338991424,3435,3435,3435,3435,0
20250408,155800,338991424,3435,3435,3435,3435,0
20250408,155700,338991424,3435,3435,3435,3435,0
20250408,155600,338991424,3435,3435,3435,3435,0
20250408,155500,338991424,3435,3435,3435,3435,0
20250408,155400,338991424,3435,3435,3435,3435,0
20250408,155300,338991424,3435,3435,3435,3435,0
20250408,155200,338991424,3435,3435,3435,3435,0
20250408,155100,338991424,3435,3435,3435,3435,0
20250408,155000,338991424,3435,3435,3435,3435,0
20250408,154900,338991424,3435,3435,3435,3435,0
20250408,154800,338991424,3435,3435,3435,3435,0
20250408,154700,338991424,3435,3435,3435,3435,0
20250408,154600,338991424,3435,3435,3435,3435,0
20250408,154500,338991424,3435,3435,3435,3435,0
20250408,154400,338991424,3435,3435,3435,3435,0
20250408,154300,338991424,3435,3435,3435,3435,0
20250408,154200,338991424,3435,3435,3435,3435,0
20250408,154100,338991424,3435,3435,3435,3435,0
20250408,154000,338991424,3435,3435,3435,3435,0
20250408,153900,338991424,3435,3435,3435,3435,0
20250408,153800,338991424,3435,3435,3435,3435,0
20250408,153700,338991424,3435,3435,3435,3435,0
20250408,153600,338991424,3435,3435,3435,3435,2997
20250408,153500,338991424,3435,3435,3435,3435,0
20250408,153400,338991424,3435,3435,3435,3435,0
20250408,153300,338991424,3435,3435,3435,3435,0
20250408,153200,338991424,3435,3435,3435,3435,0
20250408,153100,338991424,3435,3435,3435,3435,0
20250408,153000,338991424,3435,3435,3435,3435,2997
20250408,152900,328696729,3460,3460,3460,3460,0
20250408,152800,328696729,3460,3460,3460,3460,0
20250408,152700,328696729,3460,3460,3460,3460,0
20250408,152600,328696729,3460,3460,3460,3460,0
20250408,152500,328696729,3460,3460,3460,3460,0
20250408,152400,328696729,3460,3460,3460,3460,0
20250408,152300,328696729,3460,3460,3460,3460,0
20250408,152200,328696729,3460,3460,3460,3460,0
20250408,152100,328696729,3460,3460,3460,3460,0
20250408,152000,328696729,3460,3460,3460,3460,0
20250408,151900,328696729,3460,3460,3460,3460,0
20250408,151800,328696729,3460,3460,3460,3460,22
20250408,151700,328620609,3450,3460,3460,3450,451
20250408,151600,327064649,3450,3450,3450,3450,43
20250408,151500,326916299,3460,3465,3465,3460,6
20250408,151400,326895534,3460,3460,3460,3460,118
20250408,151300,326487254,3460,3460,3475,3460,409
20250408,151200,325071934,3475,3475,3475,3475,0
20250408,151100,325071934,3475,3475,3475,3475,0
20250408,151000,325071934,3475,3475,3475,3475,143
20250408,150900,324575009,3475,3475,3475,3475,0
20250408,150800,324575009,3475,3475,3475,3475,0
20250408,150700,324575009,3475,3475,3475,3475,1
20250408,150600,324571534,3460,3460,3460,3460,4
20250408,150500,324557694,3475,3475,3475,3475,0
20250408,150400,324557694,3475,3475,3475,3475,0
20250408,150300,324557694,3475,3475,3475,3475,100
20250408,150200,324210194,3475,3475,3475,3475,0
20250408,150100,324210194,3475,3475,3475,3475,0
20250408,150000,324210194,3475,3475,3475,3475,0
20250408,145900,324210194,3475,3465,3475,3465,5
20250408,145800,324192849,3460,3460,3460,3460,0
20250408,145700,324192849,3460,3460,3460,3460,0
20250408,145600,324192849,3460,3460,3460,3460,197
20250408,145500,323511229,3460,3460,3460,3460,0
20250408,145400,323511229,3460,3460,3460,3460,600
20250408,145300,321435229,3455,3450,3455,3450,983
20250408,145200,318039059,3450,3450,3450,3450,0
20250408,145100,318039059,3450,3450,3450,3450,692
20250408,145000,315651659,3450,3450,3450,3450,0
20250408,144900,315651659,3450,3450,3450,3450,190
20250408,144800,314996159,3460,3460,3460,3460,0
20250408,144700,314996159,3460,3460,3460,3460,0
20250408,144600,314996159,3460,3460,3460,3460,0
20250408,144500,314996159,3460,3455,3460,3455,100
20250408,144400,314650164,3452,3452,3452,3452,0
20250408,144300,314650164,3452,3452,3452,3452,1
20250408,144200,314646712,3450,3450,3450,3450,0
20250408,144100,314646712,3450,3450,3450,3450,0
20250408,144000,314646712,3450,3450,3450,3450,0
20250408,143900,314646712,3450,3450,3450,3450,520
20250408,143800,312852712,3435,3435,3435,3435,0
20250408,143700,312852712,3435,3435,3435,3435,5
20250408,143600,312835537,3435,3435,3435,3435,0
20250408,143500,312835537,3435,3435,3435,3435,10
20250408,143400,312801187,3435,3435,3435,3435,0
20250408,143300,312801187,3435,3440,3440,3435,362
20250408,143200,311556307,3440,3440,3440,3440,0
20250408,143100,311556307,3440,3440,3440,3440,0
20250408,143000,311556307,3440,3440,3440,3440,18
20250408,142900,311494387,3450,3450,3450,3450,0
20250408,142800,311494387,3450,3450,3450,3450,0
20250408,142700,311494387,3450,3440,3450,3440,200
20250408,142600,310806287,3440,3455,3455,3440,1011
20250408,142500,307328432,3455,3455,3455,3455,0
20250408,142400,307328432,3455,3455,3455,3455,0
20250408,142300,307328432,3455,3455,3455,3455,0
20250408,142200,307328432,3455,3455,3455,3455,0
20250408,142100,307328432,3455,3455,3455,3455,0
20250408,142000,307328432,3455,3455,3455,3455,0
20250408,141900,307328432,3455,3455,3455,3455,0
20250408,141800,307328432,3455,3455,3455,3455,1
20250408,141700,307324977,3455,3455,3455,3455,50
20250408,141600,307152227,3455,3455,3455,3455,0
20250408,141500,307152227,3455,3455,3455,3455,0
20250408,141400,307152227,3455,3450,3455,3435,630
20250408,141300,304987682,3445,3445,3445,3445,0
20250408,141200,304987682,3445,3445,3445,3445,0
20250408,141100,304987682,3445,3450,3450,3445,324
20250408,141000,303871252,3445,3455,3455,3445,236
20250408,140900,303057732,3455,3455,3455,3455,0
20250408,140800,303057732,3455,3455,3455,3455,25
20250408,140700,302971357,3455,3455,3455,3455,1
20250408,140600,302967902,3450,3450,3450,3450,110
20250408,140500,302588402,3455,3455,3455,3455,34
20250408,140400,302470932,3455,3455,3455,3455,0
20250408,140300,302470932,3455,3455,3455,3455,0
20250408,140200,302470932,3455,3455,3455,3455,5
20250408,140100,302453657,3455,3455,3455,3455,0
20250408,140000,302453657,3455,3455,3455,3455,0
20250408,135900,302453657,3455,3455,3455,3455,0
20250408,135800,302453657,3455,3455,3455,3455,0
20250408,135700,302453657,3455,3455,3455,3455,0
20250408,135600,302453657,3455,3455,3455,3455,0
20250408,135500,302453657,3455,3455,3455,3455,0
20250408,135400,302453657,3455,3445,3455,3440,1001
20250408,135300,299009462,3455,3455,3455,3455,0
20250408,135200,299009462,3455,3455,3455,3455,0
20250408,135100,299009462,3455,3445,3455,3445,1121
20250408,135000,295136617,3455,3455,3455,3455,1
20250408,134900,295133162,3445,3450,3450,3445,530
20250408,134800,293307007,3450,3445,3450,3445,700
20250408,134700,290894552,3450,3455,3455,3450,544
20250408,134600,289017747,3445,3445,3455,3440,94
20250408,134500,288694052,3440,3445,3445,3440,483
20250408,134400,287031282,3450,3445,3450,3445,125
20250408,134300,286600282,3460,3445,3460,3445,53
20250408,134200,286417667,3455,3440,3460,3440,96
20250408,134100,286086057,3440,3460,3460,3440,101
20250408,134000,285738597,3440,3445,3460,3440,207
20250408,133900,285025512,3460,3445,3460,3445,31
20250408,133800,284918702,3460,3460,3460,3460,0
20250408,133700,284918702,3460,3460,3460,3460,30
20250408,133600,284814902,3460,3460,3460,3460,1
20250408,133500,284811442,3450,3455,3475,3450,1608
20250408,133400,279260467,3480,3480,3480,3480,1
20250408,133300,279256987,3460,3460,3460,3460,200
20250408,133200,278564987,3460,3460,3460,3460,1022
20250408,133100,275028867,3480,3480,3480,3480,0
20250408,133000,275028867,3480,3480,3480,3480,0
20250408,132900,275028867,3480,3480,3480,3480,1
20250408,132800,275025387,3465,3465,3465,3465,58
20250408,132700,274824417,3480,3480,3480,3480,0
20250408,132600,274824417,3480,3480,3480,3480,0
20250408,132500,274824417,3480,3480,3480,3480,1
20250408,132400,274820937,3475,3475,3475,3475,0
20250408,132300,274820937,3475,3465,3475,3465,229
20250408,132200,274025612,3460,3460,3460,3460,0
20250408,132100,274025612,3460,3460,3460,3460,1838
20250408,132000,267666132,3465,3475,3475,3465,80
20250408,131900,267388732,3475,3475,3475,3475,0
20250408,131800,267388732,3475,3465,3475,3465,141
20250408,131700,266900157,3480,3480,3480,3480,0
20250408,131600,266900157,3480,3480,3480,3480,0
20250408,131500,266900157,3480,3480,3480,3480,10
20250408,131400,266865357,3480,3480,3480,3480,0
20250408,131300,266865357,3480,3480,3480,3480,0
20250408,131200,266865357,3480,3480,3480,3480,8
20250408,131100,266837517,3485,3485,3485,3485,0
20250408,131000,266837517,3485,3485,3485,3485,0
20250408,130900,266837517,3485,3485,3485,3485,0
20250408,130800,266837517,3485,3485,3485,3485,0
20250408,130700,266837517,3485,3485,3485,3485,1
20250408,130600,266834032,3480,3475,3480,3475,47
20250408,130500,266670492,3485,3485,3485,3485,0
20250408,130400,266670492,3485,3485,3485,3485,0
20250408,130300,266670492,3485,3485,3485,3485,0
20250408,130200,266670492,3485,3485,3485,3485,50
20250408,130100,266496242,3485,3485,3485,3485,0
20250408,130000,266496242,3485,3485,3485,3485,0
20250408,125900,266496242,3485,3485,3485,3485,0
20250408,125800,266496242,3485,3485,3485,3485,0
20250408,125700,266496242,3485,3485,3485,3485,0
20250408,125600,266496242,3485,3485,3485,3485,0
20250408,125500,266496242,3485,3485,3485,3485,0
20250408,125400,266496242,3485,3485,3485,3485,50
20250408,125300,266321992,3485,3485,3485,3485,1
20250408,125200,266318507,3465,3465,3465,3465,34
20250408,125100,266200697,3460,3460,3460,3460,1
20250408,125000,266197237,3460,3460,3460,3460,30
20250408,124900,266093437,3460,3465,3465,3460,1702
20250408,124800,260199387,3475,3500,3500,3470,2541
20250408,124700,251380692,3490,3490,3490,3490,0
20250408,124600,251380692,3490,3490,3490,3490,0
20250408,124500,251380692,3490,3485,3490,3475,1496
20250408,124400,246174052,3505,3505,3505,3505,0
20250408,124300,246174052,3505,3505,3505,3505,0
20250408,124200,246174052,3505,3505,3505,3505,1
20250408,124100,246170547,3495,3495,3495,3495,0
20250408,124000,246170547,3495,3495,3495,3495,0
20250408,123900,246170547,3495,3495,3495,3495,0
20250408,123800,246170547,3495,3495,3495,3495,43
20250408,123700,246020262,3495,3495,3495,3495,0
20250408,123600,246020262,3495,3495,3495,3495,0
20250408,123500,246020262,3495,3490,3495,3490,504
20250408,123400,244261282,3495,3495,3495,3495,0
20250408,123300,244261282,3495,3495,3495,3495,0
20250408,123200,244261282,3495,3495,3495,3495,0
20250408,123100,244261282,3495,3495,3495,3495,0
20250408,123000,244261282,3495,3495,3495,3495,0
20250408,122900,244261282,3495,3495,3495,3495,0
20250408,122800,244261282,3495,3500,3500,3495,103
20250408,122700,243901292,3510,3510,3510,3510,0
20250408,122600,243901292,3510,3510,3510,3510,0
20250408,122500,243901292,3510,3500,3510,3495,17
20250408,122400,243841837,3510,3510,3510,3510,0
20250408,122300,243841837,3510,3510,3510,3510,0
20250408,122200,243841837,3510,3510,3510,3510,0
20250408,122100,243841837,3510,3510,3510,3510,0
20250408,122000,243841837,3510,3510,3510,3510,0
20250408,121900,243841837,3510,3510,3510,3510,0
20250408,121800,243841837,3510,3510,3510,3510,0
20250408,121700,243841837,3510,3510,3510,3510,0
20250408,121600,243841837,3510,3510,3510,3510,1
20250408,121500,243838327,3500,3500,3500,3500,70
20250408,121400,243593327,3510,3510,3510,3510,1
20250408,121300,243589817,3505,3505,3505,3505,30
20250408,121200,243484667,3510,3510,3510,3510,0
20250408,121100,243484667,3510,3510,3510,3510,0
20250408,121000,243484667,3510,3510,3510,3510,0
20250408,120900,243484667,3510,3510,3510,3510,0
20250408,120800,243484667,3510,3510,3510,3510,0
20250408,120700,243484667,3510,3510,3510,3510,0
20250408,120600,243484667,3510,3510,3510,3510,1
20250408,120500,243481157,3510,3510,3510,3510,0
20250408,120400,243481157,3510,3510,3510,3510,0
20250408,120300,243481157,3510,3510,3510,3510,0
20250408,120200,243481157,3510,3510,3510,3510,172
20250408,120100,242877437,3510,3510,3510,3510,1
20250408,120000,242873927,3505,3505,3505,3505,1337
20250408,115900,238187742,3515,3515,3515,3515,0
20250408,115800,238187742,3515,3515,3515,3515,0
20250408,115700,238187742,3515,3515,3515,3515,100
20250408,115600,237836242,3515,3505,3515,3505,62
20250408,115500,237618737,3510,3510,3510,3510,0
20250408,115400,237618737,3510,3510,3510,3510,36
20250408,115300,237492377,3515,3515,3515,3515,0
20250408,115200,237492377,3515,3520,3520,3515,44
20250408,115100,237337712,3520,3520,3520,3520,0
20250408,115000,237337712,3520,3520,3520,3520,0
20250408,114900,237337712,3520,3520,3520,3520,0
20250408,114800,237337712,3520,3520,3520,3520,5
20250408,114700,237320112,3525,3525,3525,3525,0
20250408,114600,237320112,3525,3525,3525,3525,0
20250408,114500,237320112,3525,3525,3525,3525,43
20250408,114400,237168537,3525,3520,3525,3520,514
20250408,114300,235359187,3520,3520,3520,3520,20
20250408,114200,235288787,3530,3530,3530,3530,0
20250408,114100,235288787,3530,3530,3530,3530,0
20250408,114000,235288787,3530,3530,3530,3530,22
20250408,113900,235211127,3525,3525,3525,3525,100
20250408,113800,234858627,3530,3530,3530,3530,0
20250408,113700,234858627,3530,3530,3530,3530,0
20250408,113600,234858627,3530,3530,3530,3530,0
20250408,113500,234858627,3530,3530,3530,3530,0
20250408,113400,234858627,3530,3520,3530,3515,299
20250408,113300,233803352,3520,3520,3525,3520,141
20250408,113200,233306947,3530,3525,3530,3525,19
20250408,113100,233239947,3535,3535,3535,3535,100
20250408,113000,232886447,3530,3530,3530,3530,58
20250408,112900,232681707,3545,3545,3545,3545,0
20250408,112800,232681707,3545,3545,3545,3545,0
20250408,112700,232681707,3545,3545,3545,3545,0
20250408,112600,232681707,3545,3545,3545,3545,0
20250408,112500,232681707,3545,3545,3545,3545,0
20250408,112400,232681707,3545,3545,3545,3545,0
20250408,112300,232681707,3545,3545,3545,3545,0
20250408,112200,232681707,3545,3545,3545,3545,0
20250408,112100,232681707,3545,3545,3545,3545,0
20250408,112000,232681707,3545,3545,3545,3545,0
20250408,111900,232681707,3545,3540,3545,3540,43
20250408,111800,232529482,3540,3540,3540,3540,0
20250408,111700,232529482,3540,3540,3540,3540,2
20250408,111600,232522402,3540,3540,3540,3540,0
20250408,111500,232522402,3540,3540,3540,3540,1
20250408,111400,232518862,3545,3545,3545,3545,0
20250408,111300,232518862,3545,3545,3545,3545,8
20250408,111200,232490502,3545,3545,3545,3545,112
20250408,111100,232093462,3545,3545,3545,3545,0
20250408,111000,232093462,3545,3545,3545,3545,0
20250408,110900,232093462,3545,3545,3545,3545,0
20250408,110800,232093462,3545,3545,3545,3545,1
20250408,110700,232089917,3540,3540,3540,3540,620
20250408,110600,229895117,3540,3540,3540,3540,0
20250408,110500,229895117,3540,3540,3540,3540,0
20250408,110400,229895117,3540,3540,3540,3540,0
20250408,110300,229895117,3540,3540,3540,3540,0
20250408,110200,229895117,3540,3540,3540,3540,2
20250408,110100,229888037,3535,3530,3535,3530,4224
20250408,110000,214975267,3525,3525,3525,3525,40
20250408,105900,214834267,3525,3525,3525,3525,0
20250408,105800,214834267,3525,3525,3525,3525,0
20250408,105700,214834267,3525,3525,3525,3525,600
20250408,105600,212719267,3530,3530,3530,3530,0
20250408,105500,212719267,3530,3515,3530,3515,396
20250408,105400,211326392,3515,3515,3515,3515,0
20250408,105300,211326392,3515,3515,3515,3515,400
20250408,105200,209920392,3515,3515,3515,3515,0
20250408,105100,209920392,3515,3512,3515,3512,102
20250408,105000,209561865,3515,3510,3515,3510,980
20250408,104900,206121300,3510,3510,3510,3510,0
20250408,104800,206121300,3510,3510,3510,3510,1
20250408,104700,206117790,3505,3505,3505,3505,31
20250408,104600,206009135,3505,3505,3505,3505,6
20250408,104500,205988105,3505,3505,3505,3505,20
20250408,104400,205918005,3505,3505,3505,3505,0
20250408,104300,205918005,3505,3500,3505,3500,565
20250408,104200,203940475,3500,3500,3500,3500,2225
20250408,104100,196152975,3505,3505,3510,3505,176
20250408,104000,195536090,3510,3510,3510,3510,0
20250408,103900,195536090,3510,3510,3510,3510,0
20250408,103800,195536090,3510,3510,3510,3510,0
20250408,103700,195536090,3510,3510,3510,3510,1
20250408,103600,195532580,3500,3500,3500,3500,0
20250408,103500,195532580,3500,3500,3500,3500,574
20250408,103400,193523580,3500,3500,3500,3500,643
20250408,103300,191273080,3490,3500,3500,3480,656
20250408,103200,188988620,3500,3500,3500,3500,24
20250408,103100,188904620,3495,3495,3495,3495,0
20250408,103000,188904620,3495,3495,3495,3495,35
20250408,102900,188782295,3500,3500,3500,3500,0
20250408,102800,188782295,3500,3480,3500,3480,225
20250408,102700,187999275,3500,3500,3500,3500,99
20250408,102600,187652775,3500,3500,3500,3500,0
20250408,102500,187652775,3500,3500,3500,3500,0
20250408,102400,187652775,3500,3500,3500,3500,3
20250408,102300,187642275,3500,3490,3500,3490,895
20250408,102200,184514325,3485,3485,3485,3485,7864
20250408,102100,157108285,3485,3485,3485,3485,0
20250408,102000,157108285,3485,3485,3485,3485,0
20250408,101900,157108285,3485,3470,3485,3465,274
20250408,101800,156157375,3485,3485,3485,3485,0
20250408,101700,156157375,3485,3485,3485,3485,0
20250408,101600,156157375,3485,3485,3485,3485,19
20250408,101500,156091160,3490,3485,3490,3485,195
20250408,101400,155411455,3465,3465,3465,3465,0
20250408,101300,155411455,3465,3465,3465,3465,1
20250408,101200,155407990,3480,3480,3480,3480,987
20250408,101100,151973230,3485,3485,3485,3485,0
20250408,101000,151973230,3485,3465,3485,3465,269
20250408,100900,151039765,3480,3480,3480,3465,249
20250408,100800,150175360,3485,3485,3485,3485,0
20250408,100700,150175360,3485,3465,3485,3465,17
20250408,100600,150116375,3485,3485,3485,3485,0
20250408,100500,150116375,3485,3485,3485,3485,2
20250408,100400,150109405,3485,3485,3485,3485,10
20250408,100300,150074555,3465,3485,3485,3465,30
20250408,100200,149970400,3490,3480,3490,3480,80
20250408,100100,149691860,3475,3475,3475,3475,0
20250408,100000,149691860,3475,3475,3475,3470,290
20250408,095900,148684515,3475,3475,3475,3475,227
20250408,095800,147895690,3495,3495,3495,3495,0
20250408,095700,147895690,3495,3495,3495,3495,0
20250408,095600,147895690,3495,3495,3495,3495,0
20250408,095500,147895690,3495,3495,3495,3495,0
20250408,095400,147895690,3495,3495,3495,3495,0
20250408,095300,147895690,3495,3495,3495,3495,30
20250408,095200,147790840,3500,3500,3500,3500,0
20250408,095100,147790840,3500,3500,3500,3500,0
20250408,095000,147790840,3500,3500,3500,3500,0
20250408,094900,147790840,3500,3500,3500,3500,1
20250408,094800,147787340,3495,3500,3500,3495,55
20250408,094700,147595090,3500,3485,3500,3480,2830
20250408,094600,137716310,3490,3490,3490,3490,0
20250408,094500,137716310,3490,3490,3490,3490,0
20250408,094400,137716310,3490,3490,3490,3490,16
20250408,094300,137660470,3490,3490,3490,3485,97
20250408,094200,137321990,3490,3490,3490,3490,0
20250408,094100,137321990,3490,3490,3490,3490,33
20250408,094000,137206820,3490,3490,3490,3490,300
20250408,093900,136159820,3490,3490,3490,3490,1
20250408,093800,136156330,3490,3465,3495,3455,2503
20250408,093700,127486595,3470,3475,3475,3470,506
20250408,093600,125730095,3480,3480,3480,3480,29
20250408,093500,125629175,3500,3500,3500,3500,0
20250408,093400,125629175,3500,3505,3505,3480,73
20250408,093300,125373840,3505,3480,3510,3480,2388
20250408,093200,117045220,3505,3505,3505,3505,0
20250408,093100,117045220,3505,3500,3505,3500,773
20250408,093000,114339080,3500,3500,3500,3485,2362
20250408,092900,106105825,3500,3505,3510,3485,2836
20250408,092800,96185880,3505,3490,3505,3490,46
20250408,092700,96025325,3505,3505,3505,3505,0
20250408,092600,96025325,3505,3505,3505,3505,1
20250408,092500,96021820,3500,3505,3505,3495,708
20250408,092400,93544585,3505,3485,3505,3485,1218
20250408,092300,89299835,3490,3490,3490,3490,0
20250408,092200,89299835,3490,3495,3495,3490,211
20250408,092100,88562755,3495,3495,3495,3495,2
20250408,092000,88555765,3495,3495,3495,3495,69
20250408,091900,88314610,3515,3515,3515,3515,1
20250408,091800,88311095,3500,3500,3500,3500,0
20250408,091700,88311095,3500,3520,3520,3500,493
20250408,091600,86580780,3525,3530,3530,3525,285
20250408,091500,85574755,3530,3530,3530,3530,149
20250408,091400,85048785,3540,3540,3540,3540,37
20250408,091300,84917805,3535,3535,3535,3535,0
20250408,091200,84917805,3535,3530,3535,3530,1004
20250408,091100,81368670,3540,3530,3540,3530,1437
20250408,091000,76295660,3530,3525,3530,3525,993
20250408,090900,72795260,3525,3525,3525,3525,0
20250408,090800,72795260,3525,3505,3525,3505,11
20250408,090700,72756685,3525,3525,3525,3525,0
20250408,090600,72756685,3525,3525,3525,3525,50
20250408,090500,72580435,3525,3515,3525,3515,93
20250408,090400,72253410,3515,3515,3515,3515,0
20250408,090300,72253410,3515,3490,3515,3490,17162
20250408,090200,12185715,3485,3500,3515,3485,820
20250408,090100,9321605,3500,3530,3530,3500,1994
20250408,090000,2338380,3530,3500,3530,3500,667
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 200600 338991424 3435 3435 3435 3435 2997
3 20250408 200500 338991424 3435 3435 3435 3435 0
4 20250408 200400 338991424 3435 3435 3435 3435 0
5 20250408 200300 338991424 3435 3435 3435 3435 0
6 20250408 200200 338991424 3435 3435 3435 3435 0
7 20250408 200100 338991424 3435 3435 3435 3435 0
8 20250408 200000 338991424 3435 3435 3435 3435 0
9 20250408 195900 338991424 3435 3435 3435 3435 0
10 20250408 195800 338991424 3435 3435 3435 3435 0
11 20250408 195700 338991424 3435 3435 3435 3435 0
12 20250408 195600 338991424 3435 3435 3435 3435 0
13 20250408 195500 338991424 3435 3435 3435 3435 0
14 20250408 195400 338991424 3435 3435 3435 3435 0
15 20250408 195300 338991424 3435 3435 3435 3435 0
16 20250408 195200 338991424 3435 3435 3435 3435 0
17 20250408 195100 338991424 3435 3435 3435 3435 0
18 20250408 195000 338991424 3435 3435 3435 3435 0
19 20250408 194900 338991424 3435 3435 3435 3435 0
20 20250408 194800 338991424 3435 3435 3435 3435 0
21 20250408 194700 338991424 3435 3435 3435 3435 0
22 20250408 194600 338991424 3435 3435 3435 3435 0
23 20250408 194500 338991424 3435 3435 3435 3435 0
24 20250408 194400 338991424 3435 3435 3435 3435 0
25 20250408 194300 338991424 3435 3435 3435 3435 0
26 20250408 194200 338991424 3435 3435 3435 3435 0
27 20250408 194100 338991424 3435 3435 3435 3435 0
28 20250408 194000 338991424 3435 3435 3435 3435 0
29 20250408 193900 338991424 3435 3435 3435 3435 0
30 20250408 193800 338991424 3435 3435 3435 3435 0
31 20250408 193700 338991424 3435 3435 3435 3435 0
32 20250408 193600 338991424 3435 3435 3435 3435 2997
33 20250408 193500 338991424 3435 3435 3435 3435 0
34 20250408 193400 338991424 3435 3435 3435 3435 0
35 20250408 193300 338991424 3435 3435 3435 3435 0
36 20250408 193200 338991424 3435 3435 3435 3435 0
37 20250408 193100 338991424 3435 3435 3435 3435 0
38 20250408 193000 338991424 3435 3435 3435 3435 0
39 20250408 192900 338991424 3435 3435 3435 3435 0
40 20250408 192800 338991424 3435 3435 3435 3435 0
41 20250408 192700 338991424 3435 3435 3435 3435 0
42 20250408 192600 338991424 3435 3435 3435 3435 0
43 20250408 192500 338991424 3435 3435 3435 3435 0
44 20250408 192400 338991424 3435 3435 3435 3435 0
45 20250408 192300 338991424 3435 3435 3435 3435 0
46 20250408 192200 338991424 3435 3435 3435 3435 0
47 20250408 192100 338991424 3435 3435 3435 3435 0
48 20250408 192000 338991424 3435 3435 3435 3435 0
49 20250408 191900 338991424 3435 3435 3435 3435 0
50 20250408 191800 338991424 3435 3435 3435 3435 0
51 20250408 191700 338991424 3435 3435 3435 3435 0
52 20250408 191600 338991424 3435 3435 3435 3435 0
53 20250408 191500 338991424 3435 3435 3435 3435 0
54 20250408 191400 338991424 3435 3435 3435 3435 0
55 20250408 191300 338991424 3435 3435 3435 3435 0
56 20250408 191200 338991424 3435 3435 3435 3435 0
57 20250408 191100 338991424 3435 3435 3435 3435 0
58 20250408 191000 338991424 3435 3435 3435 3435 0
59 20250408 190900 338991424 3435 3435 3435 3435 0
60 20250408 190800 338991424 3435 3435 3435 3435 0
61 20250408 190700 338991424 3435 3435 3435 3435 0
62 20250408 190600 338991424 3435 3435 3435 3435 2997
63 20250408 190500 338991424 3435 3435 3435 3435 0
64 20250408 190400 338991424 3435 3435 3435 3435 0
65 20250408 190300 338991424 3435 3435 3435 3435 0
66 20250408 190200 338991424 3435 3435 3435 3435 0
67 20250408 190100 338991424 3435 3435 3435 3435 0
68 20250408 190000 338991424 3435 3435 3435 3435 0
69 20250408 185900 338991424 3435 3435 3435 3435 0
70 20250408 185800 338991424 3435 3435 3435 3435 0
71 20250408 185700 338991424 3435 3435 3435 3435 0
72 20250408 185600 338991424 3435 3435 3435 3435 0
73 20250408 185500 338991424 3435 3435 3435 3435 0
74 20250408 185400 338991424 3435 3435 3435 3435 0
75 20250408 185300 338991424 3435 3435 3435 3435 0
76 20250408 185200 338991424 3435 3435 3435 3435 0
77 20250408 185100 338991424 3435 3435 3435 3435 0
78 20250408 185000 338991424 3435 3435 3435 3435 0
79 20250408 184900 338991424 3435 3435 3435 3435 0
80 20250408 184800 338991424 3435 3435 3435 3435 0
81 20250408 184700 338991424 3435 3435 3435 3435 0
82 20250408 184600 338991424 3435 3435 3435 3435 0
83 20250408 184500 338991424 3435 3435 3435 3435 0
84 20250408 184400 338991424 3435 3435 3435 3435 0
85 20250408 184300 338991424 3435 3435 3435 3435 0
86 20250408 184200 338991424 3435 3435 3435 3435 0
87 20250408 184100 338991424 3435 3435 3435 3435 0
88 20250408 184000 338991424 3435 3435 3435 3435 0
89 20250408 183900 338991424 3435 3435 3435 3435 0
90 20250408 183800 338991424 3435 3435 3435 3435 0
91 20250408 183700 338991424 3435 3435 3435 3435 0
92 20250408 183600 338991424 3435 3435 3435 3435 2997
93 20250408 183500 338991424 3435 3435 3435 3435 0
94 20250408 183400 338991424 3435 3435 3435 3435 0
95 20250408 183300 338991424 3435 3435 3435 3435 0
96 20250408 183200 338991424 3435 3435 3435 3435 0
97 20250408 183100 338991424 3435 3435 3435 3435 0
98 20250408 183000 338991424 3435 3435 3435 3435 0
99 20250408 182900 338991424 3435 3435 3435 3435 0
100 20250408 182800 338991424 3435 3435 3435 3435 0
101 20250408 182700 338991424 3435 3435 3435 3435 0
102 20250408 182600 338991424 3435 3435 3435 3435 0
103 20250408 182500 338991424 3435 3435 3435 3435 0
104 20250408 182400 338991424 3435 3435 3435 3435 0
105 20250408 182300 338991424 3435 3435 3435 3435 0
106 20250408 182200 338991424 3435 3435 3435 3435 0
107 20250408 182100 338991424 3435 3435 3435 3435 0
108 20250408 182000 338991424 3435 3435 3435 3435 0
109 20250408 181900 338991424 3435 3435 3435 3435 0
110 20250408 181800 338991424 3435 3435 3435 3435 0
111 20250408 181700 338991424 3435 3435 3435 3435 0
112 20250408 181600 338991424 3435 3435 3435 3435 0
113 20250408 181500 338991424 3435 3435 3435 3435 0
114 20250408 181400 338991424 3435 3435 3435 3435 0
115 20250408 181300 338991424 3435 3435 3435 3435 0
116 20250408 181200 338991424 3435 3435 3435 3435 0
117 20250408 181100 338991424 3435 3435 3435 3435 0
118 20250408 181000 338991424 3435 3435 3435 3435 0
119 20250408 180900 338991424 3435 3435 3435 3435 0
120 20250408 180800 338991424 3435 3435 3435 3435 0
121 20250408 180700 338991424 3435 3435 3435 3435 0
122 20250408 180600 338991424 3435 3435 3435 3435 2997
123 20250408 180500 338991424 3435 3435 3435 3435 0
124 20250408 180400 338991424 3435 3435 3435 3435 0
125 20250408 180300 338991424 3435 3435 3435 3435 0
126 20250408 180200 338991424 3435 3435 3435 3435 0
127 20250408 180100 338991424 3435 3435 3435 3435 0
128 20250408 180000 338991424 3435 3435 3435 3435 0
129 20250408 175900 338991424 3435 3435 3435 3435 0
130 20250408 175800 338991424 3435 3435 3435 3435 0
131 20250408 175700 338991424 3435 3435 3435 3435 0
132 20250408 175600 338991424 3435 3435 3435 3435 0
133 20250408 175500 338991424 3435 3435 3435 3435 0
134 20250408 175400 338991424 3435 3435 3435 3435 0
135 20250408 175300 338991424 3435 3435 3435 3435 0
136 20250408 175200 338991424 3435 3435 3435 3435 0
137 20250408 175100 338991424 3435 3435 3435 3435 0
138 20250408 175000 338991424 3435 3435 3435 3435 0
139 20250408 174900 338991424 3435 3435 3435 3435 0
140 20250408 174800 338991424 3435 3435 3435 3435 0
141 20250408 174700 338991424 3435 3435 3435 3435 0
142 20250408 174600 338991424 3435 3435 3435 3435 0
143 20250408 174500 338991424 3435 3435 3435 3435 0
144 20250408 174400 338991424 3435 3435 3435 3435 0
145 20250408 174300 338991424 3435 3435 3435 3435 0
146 20250408 174200 338991424 3435 3435 3435 3435 0
147 20250408 174100 338991424 3435 3435 3435 3435 0
148 20250408 174000 338991424 3435 3435 3435 3435 0
149 20250408 173900 338991424 3435 3435 3435 3435 0
150 20250408 173800 338991424 3435 3435 3435 3435 0
151 20250408 173700 338991424 3435 3435 3435 3435 0
152 20250408 173600 338991424 3435 3435 3435 3435 2997
153 20250408 173500 338991424 3435 3435 3435 3435 0
154 20250408 173400 338991424 3435 3435 3435 3435 0
155 20250408 173300 338991424 3435 3435 3435 3435 0
156 20250408 173200 338991424 3435 3435 3435 3435 0
157 20250408 173100 338991424 3435 3435 3435 3435 0
158 20250408 173000 338991424 3435 3435 3435 3435 0
159 20250408 172900 338991424 3435 3435 3435 3435 0
160 20250408 172800 338991424 3435 3435 3435 3435 0
161 20250408 172700 338991424 3435 3435 3435 3435 0
162 20250408 172600 338991424 3435 3435 3435 3435 0
163 20250408 172500 338991424 3435 3435 3435 3435 0
164 20250408 172400 338991424 3435 3435 3435 3435 0
165 20250408 172300 338991424 3435 3435 3435 3435 0
166 20250408 172200 338991424 3435 3435 3435 3435 0
167 20250408 172100 338991424 3435 3435 3435 3435 0
168 20250408 172000 338991424 3435 3435 3435 3435 0
169 20250408 171900 338991424 3435 3435 3435 3435 0
170 20250408 171800 338991424 3435 3435 3435 3435 0
171 20250408 171700 338991424 3435 3435 3435 3435 0
172 20250408 171600 338991424 3435 3435 3435 3435 0
173 20250408 171500 338991424 3435 3435 3435 3435 0
174 20250408 171400 338991424 3435 3435 3435 3435 0
175 20250408 171300 338991424 3435 3435 3435 3435 0
176 20250408 171200 338991424 3435 3435 3435 3435 0
177 20250408 171100 338991424 3435 3435 3435 3435 0
178 20250408 171000 338991424 3435 3435 3435 3435 0
179 20250408 170900 338991424 3435 3435 3435 3435 0
180 20250408 170800 338991424 3435 3435 3435 3435 0
181 20250408 170700 338991424 3435 3435 3435 3435 0
182 20250408 170600 338991424 3435 3435 3435 3435 2997
183 20250408 170500 338991424 3435 3435 3435 3435 0
184 20250408 170400 338991424 3435 3435 3435 3435 0
185 20250408 170300 338991424 3435 3435 3435 3435 0
186 20250408 170200 338991424 3435 3435 3435 3435 0
187 20250408 170100 338991424 3435 3435 3435 3435 0
188 20250408 170000 338991424 3435 3435 3435 3435 0
189 20250408 165900 338991424 3435 3435 3435 3435 0
190 20250408 165800 338991424 3435 3435 3435 3435 0
191 20250408 165700 338991424 3435 3435 3435 3435 0
192 20250408 165600 338991424 3435 3435 3435 3435 0
193 20250408 165500 338991424 3435 3435 3435 3435 0
194 20250408 165400 338991424 3435 3435 3435 3435 0
195 20250408 165300 338991424 3435 3435 3435 3435 0
196 20250408 165200 338991424 3435 3435 3435 3435 0
197 20250408 165100 338991424 3435 3435 3435 3435 0
198 20250408 165000 338991424 3435 3435 3435 3435 0
199 20250408 164900 338991424 3435 3435 3435 3435 0
200 20250408 164800 338991424 3435 3435 3435 3435 0
201 20250408 164700 338991424 3435 3435 3435 3435 0
202 20250408 164600 338991424 3435 3435 3435 3435 0
203 20250408 164500 338991424 3435 3435 3435 3435 0
204 20250408 164400 338991424 3435 3435 3435 3435 0
205 20250408 164300 338991424 3435 3435 3435 3435 0
206 20250408 164200 338991424 3435 3435 3435 3435 0
207 20250408 164100 338991424 3435 3435 3435 3435 0
208 20250408 164000 338991424 3435 3435 3435 3435 0
209 20250408 163900 338991424 3435 3435 3435 3435 0
210 20250408 163800 338991424 3435 3435 3435 3435 0
211 20250408 163700 338991424 3435 3435 3435 3435 0
212 20250408 163600 338991424 3435 3435 3435 3435 2997
213 20250408 163500 338991424 3435 3435 3435 3435 0
214 20250408 163400 338991424 3435 3435 3435 3435 0
215 20250408 163300 338991424 3435 3435 3435 3435 0
216 20250408 163200 338991424 3435 3435 3435 3435 0
217 20250408 163100 338991424 3435 3435 3435 3435 0
218 20250408 163000 338991424 3435 3435 3435 3435 0
219 20250408 162900 338991424 3435 3435 3435 3435 0
220 20250408 162800 338991424 3435 3435 3435 3435 0
221 20250408 162700 338991424 3435 3435 3435 3435 0
222 20250408 162600 338991424 3435 3435 3435 3435 0
223 20250408 162500 338991424 3435 3435 3435 3435 0
224 20250408 162400 338991424 3435 3435 3435 3435 0
225 20250408 162300 338991424 3435 3435 3435 3435 0
226 20250408 162200 338991424 3435 3435 3435 3435 0
227 20250408 162100 338991424 3435 3435 3435 3435 0
228 20250408 162000 338991424 3435 3435 3435 3435 0
229 20250408 161900 338991424 3435 3435 3435 3435 0
230 20250408 161800 338991424 3435 3435 3435 3435 0
231 20250408 161700 338991424 3435 3435 3435 3435 0
232 20250408 161600 338991424 3435 3435 3435 3435 0
233 20250408 161500 338991424 3435 3435 3435 3435 0
234 20250408 161400 338991424 3435 3435 3435 3435 0
235 20250408 161300 338991424 3435 3435 3435 3435 0
236 20250408 161200 338991424 3435 3435 3435 3435 0
237 20250408 161100 338991424 3435 3435 3435 3435 0
238 20250408 161000 338991424 3435 3435 3435 3435 0
239 20250408 160900 338991424 3435 3435 3435 3435 0
240 20250408 160800 338991424 3435 3435 3435 3435 0
241 20250408 160700 338991424 3435 3435 3435 3435 0
242 20250408 160600 338991424 3435 3435 3435 3435 2997
243 20250408 160500 338991424 3435 3435 3435 3435 0
244 20250408 160400 338991424 3435 3435 3435 3435 0
245 20250408 160300 338991424 3435 3435 3435 3435 0
246 20250408 160200 338991424 3435 3435 3435 3435 0
247 20250408 160100 338991424 3435 3435 3435 3435 0
248 20250408 160000 338991424 3435 3435 3435 3435 0
249 20250408 155900 338991424 3435 3435 3435 3435 0
250 20250408 155800 338991424 3435 3435 3435 3435 0
251 20250408 155700 338991424 3435 3435 3435 3435 0
252 20250408 155600 338991424 3435 3435 3435 3435 0
253 20250408 155500 338991424 3435 3435 3435 3435 0
254 20250408 155400 338991424 3435 3435 3435 3435 0
255 20250408 155300 338991424 3435 3435 3435 3435 0
256 20250408 155200 338991424 3435 3435 3435 3435 0
257 20250408 155100 338991424 3435 3435 3435 3435 0
258 20250408 155000 338991424 3435 3435 3435 3435 0
259 20250408 154900 338991424 3435 3435 3435 3435 0
260 20250408 154800 338991424 3435 3435 3435 3435 0
261 20250408 154700 338991424 3435 3435 3435 3435 0
262 20250408 154600 338991424 3435 3435 3435 3435 0
263 20250408 154500 338991424 3435 3435 3435 3435 0
264 20250408 154400 338991424 3435 3435 3435 3435 0
265 20250408 154300 338991424 3435 3435 3435 3435 0
266 20250408 154200 338991424 3435 3435 3435 3435 0
267 20250408 154100 338991424 3435 3435 3435 3435 0
268 20250408 154000 338991424 3435 3435 3435 3435 0
269 20250408 153900 338991424 3435 3435 3435 3435 0
270 20250408 153800 338991424 3435 3435 3435 3435 0
271 20250408 153700 338991424 3435 3435 3435 3435 0
272 20250408 153600 338991424 3435 3435 3435 3435 2997
273 20250408 153500 338991424 3435 3435 3435 3435 0
274 20250408 153400 338991424 3435 3435 3435 3435 0
275 20250408 153300 338991424 3435 3435 3435 3435 0
276 20250408 153200 338991424 3435 3435 3435 3435 0
277 20250408 153100 338991424 3435 3435 3435 3435 0
278 20250408 153000 338991424 3435 3435 3435 3435 2997
279 20250408 152900 328696729 3460 3460 3460 3460 0
280 20250408 152800 328696729 3460 3460 3460 3460 0
281 20250408 152700 328696729 3460 3460 3460 3460 0
282 20250408 152600 328696729 3460 3460 3460 3460 0
283 20250408 152500 328696729 3460 3460 3460 3460 0
284 20250408 152400 328696729 3460 3460 3460 3460 0
285 20250408 152300 328696729 3460 3460 3460 3460 0
286 20250408 152200 328696729 3460 3460 3460 3460 0
287 20250408 152100 328696729 3460 3460 3460 3460 0
288 20250408 152000 328696729 3460 3460 3460 3460 0
289 20250408 151900 328696729 3460 3460 3460 3460 0
290 20250408 151800 328696729 3460 3460 3460 3460 22
291 20250408 151700 328620609 3450 3460 3460 3450 451
292 20250408 151600 327064649 3450 3450 3450 3450 43
293 20250408 151500 326916299 3460 3465 3465 3460 6
294 20250408 151400 326895534 3460 3460 3460 3460 118
295 20250408 151300 326487254 3460 3460 3475 3460 409
296 20250408 151200 325071934 3475 3475 3475 3475 0
297 20250408 151100 325071934 3475 3475 3475 3475 0
298 20250408 151000 325071934 3475 3475 3475 3475 143
299 20250408 150900 324575009 3475 3475 3475 3475 0
300 20250408 150800 324575009 3475 3475 3475 3475 0
301 20250408 150700 324575009 3475 3475 3475 3475 1
302 20250408 150600 324571534 3460 3460 3460 3460 4
303 20250408 150500 324557694 3475 3475 3475 3475 0
304 20250408 150400 324557694 3475 3475 3475 3475 0
305 20250408 150300 324557694 3475 3475 3475 3475 100
306 20250408 150200 324210194 3475 3475 3475 3475 0
307 20250408 150100 324210194 3475 3475 3475 3475 0
308 20250408 150000 324210194 3475 3475 3475 3475 0
309 20250408 145900 324210194 3475 3465 3475 3465 5
310 20250408 145800 324192849 3460 3460 3460 3460 0
311 20250408 145700 324192849 3460 3460 3460 3460 0
312 20250408 145600 324192849 3460 3460 3460 3460 197
313 20250408 145500 323511229 3460 3460 3460 3460 0
314 20250408 145400 323511229 3460 3460 3460 3460 600
315 20250408 145300 321435229 3455 3450 3455 3450 983
316 20250408 145200 318039059 3450 3450 3450 3450 0
317 20250408 145100 318039059 3450 3450 3450 3450 692
318 20250408 145000 315651659 3450 3450 3450 3450 0
319 20250408 144900 315651659 3450 3450 3450 3450 190
320 20250408 144800 314996159 3460 3460 3460 3460 0
321 20250408 144700 314996159 3460 3460 3460 3460 0
322 20250408 144600 314996159 3460 3460 3460 3460 0
323 20250408 144500 314996159 3460 3455 3460 3455 100
324 20250408 144400 314650164 3452 3452 3452 3452 0
325 20250408 144300 314650164 3452 3452 3452 3452 1
326 20250408 144200 314646712 3450 3450 3450 3450 0
327 20250408 144100 314646712 3450 3450 3450 3450 0
328 20250408 144000 314646712 3450 3450 3450 3450 0
329 20250408 143900 314646712 3450 3450 3450 3450 520
330 20250408 143800 312852712 3435 3435 3435 3435 0
331 20250408 143700 312852712 3435 3435 3435 3435 5
332 20250408 143600 312835537 3435 3435 3435 3435 0
333 20250408 143500 312835537 3435 3435 3435 3435 10
334 20250408 143400 312801187 3435 3435 3435 3435 0
335 20250408 143300 312801187 3435 3440 3440 3435 362
336 20250408 143200 311556307 3440 3440 3440 3440 0
337 20250408 143100 311556307 3440 3440 3440 3440 0
338 20250408 143000 311556307 3440 3440 3440 3440 18
339 20250408 142900 311494387 3450 3450 3450 3450 0
340 20250408 142800 311494387 3450 3450 3450 3450 0
341 20250408 142700 311494387 3450 3440 3450 3440 200
342 20250408 142600 310806287 3440 3455 3455 3440 1011
343 20250408 142500 307328432 3455 3455 3455 3455 0
344 20250408 142400 307328432 3455 3455 3455 3455 0
345 20250408 142300 307328432 3455 3455 3455 3455 0
346 20250408 142200 307328432 3455 3455 3455 3455 0
347 20250408 142100 307328432 3455 3455 3455 3455 0
348 20250408 142000 307328432 3455 3455 3455 3455 0
349 20250408 141900 307328432 3455 3455 3455 3455 0
350 20250408 141800 307328432 3455 3455 3455 3455 1
351 20250408 141700 307324977 3455 3455 3455 3455 50
352 20250408 141600 307152227 3455 3455 3455 3455 0
353 20250408 141500 307152227 3455 3455 3455 3455 0
354 20250408 141400 307152227 3455 3450 3455 3435 630
355 20250408 141300 304987682 3445 3445 3445 3445 0
356 20250408 141200 304987682 3445 3445 3445 3445 0
357 20250408 141100 304987682 3445 3450 3450 3445 324
358 20250408 141000 303871252 3445 3455 3455 3445 236
359 20250408 140900 303057732 3455 3455 3455 3455 0
360 20250408 140800 303057732 3455 3455 3455 3455 25
361 20250408 140700 302971357 3455 3455 3455 3455 1
362 20250408 140600 302967902 3450 3450 3450 3450 110
363 20250408 140500 302588402 3455 3455 3455 3455 34
364 20250408 140400 302470932 3455 3455 3455 3455 0
365 20250408 140300 302470932 3455 3455 3455 3455 0
366 20250408 140200 302470932 3455 3455 3455 3455 5
367 20250408 140100 302453657 3455 3455 3455 3455 0
368 20250408 140000 302453657 3455 3455 3455 3455 0
369 20250408 135900 302453657 3455 3455 3455 3455 0
370 20250408 135800 302453657 3455 3455 3455 3455 0
371 20250408 135700 302453657 3455 3455 3455 3455 0
372 20250408 135600 302453657 3455 3455 3455 3455 0
373 20250408 135500 302453657 3455 3455 3455 3455 0
374 20250408 135400 302453657 3455 3445 3455 3440 1001
375 20250408 135300 299009462 3455 3455 3455 3455 0
376 20250408 135200 299009462 3455 3455 3455 3455 0
377 20250408 135100 299009462 3455 3445 3455 3445 1121
378 20250408 135000 295136617 3455 3455 3455 3455 1
379 20250408 134900 295133162 3445 3450 3450 3445 530
380 20250408 134800 293307007 3450 3445 3450 3445 700
381 20250408 134700 290894552 3450 3455 3455 3450 544
382 20250408 134600 289017747 3445 3445 3455 3440 94
383 20250408 134500 288694052 3440 3445 3445 3440 483
384 20250408 134400 287031282 3450 3445 3450 3445 125
385 20250408 134300 286600282 3460 3445 3460 3445 53
386 20250408 134200 286417667 3455 3440 3460 3440 96
387 20250408 134100 286086057 3440 3460 3460 3440 101
388 20250408 134000 285738597 3440 3445 3460 3440 207
389 20250408 133900 285025512 3460 3445 3460 3445 31
390 20250408 133800 284918702 3460 3460 3460 3460 0
391 20250408 133700 284918702 3460 3460 3460 3460 30
392 20250408 133600 284814902 3460 3460 3460 3460 1
393 20250408 133500 284811442 3450 3455 3475 3450 1608
394 20250408 133400 279260467 3480 3480 3480 3480 1
395 20250408 133300 279256987 3460 3460 3460 3460 200
396 20250408 133200 278564987 3460 3460 3460 3460 1022
397 20250408 133100 275028867 3480 3480 3480 3480 0
398 20250408 133000 275028867 3480 3480 3480 3480 0
399 20250408 132900 275028867 3480 3480 3480 3480 1
400 20250408 132800 275025387 3465 3465 3465 3465 58
401 20250408 132700 274824417 3480 3480 3480 3480 0
402 20250408 132600 274824417 3480 3480 3480 3480 0
403 20250408 132500 274824417 3480 3480 3480 3480 1
404 20250408 132400 274820937 3475 3475 3475 3475 0
405 20250408 132300 274820937 3475 3465 3475 3465 229
406 20250408 132200 274025612 3460 3460 3460 3460 0
407 20250408 132100 274025612 3460 3460 3460 3460 1838
408 20250408 132000 267666132 3465 3475 3475 3465 80
409 20250408 131900 267388732 3475 3475 3475 3475 0
410 20250408 131800 267388732 3475 3465 3475 3465 141
411 20250408 131700 266900157 3480 3480 3480 3480 0
412 20250408 131600 266900157 3480 3480 3480 3480 0
413 20250408 131500 266900157 3480 3480 3480 3480 10
414 20250408 131400 266865357 3480 3480 3480 3480 0
415 20250408 131300 266865357 3480 3480 3480 3480 0
416 20250408 131200 266865357 3480 3480 3480 3480 8
417 20250408 131100 266837517 3485 3485 3485 3485 0
418 20250408 131000 266837517 3485 3485 3485 3485 0
419 20250408 130900 266837517 3485 3485 3485 3485 0
420 20250408 130800 266837517 3485 3485 3485 3485 0
421 20250408 130700 266837517 3485 3485 3485 3485 1
422 20250408 130600 266834032 3480 3475 3480 3475 47
423 20250408 130500 266670492 3485 3485 3485 3485 0
424 20250408 130400 266670492 3485 3485 3485 3485 0
425 20250408 130300 266670492 3485 3485 3485 3485 0
426 20250408 130200 266670492 3485 3485 3485 3485 50
427 20250408 130100 266496242 3485 3485 3485 3485 0
428 20250408 130000 266496242 3485 3485 3485 3485 0
429 20250408 125900 266496242 3485 3485 3485 3485 0
430 20250408 125800 266496242 3485 3485 3485 3485 0
431 20250408 125700 266496242 3485 3485 3485 3485 0
432 20250408 125600 266496242 3485 3485 3485 3485 0
433 20250408 125500 266496242 3485 3485 3485 3485 0
434 20250408 125400 266496242 3485 3485 3485 3485 50
435 20250408 125300 266321992 3485 3485 3485 3485 1
436 20250408 125200 266318507 3465 3465 3465 3465 34
437 20250408 125100 266200697 3460 3460 3460 3460 1
438 20250408 125000 266197237 3460 3460 3460 3460 30
439 20250408 124900 266093437 3460 3465 3465 3460 1702
440 20250408 124800 260199387 3475 3500 3500 3470 2541
441 20250408 124700 251380692 3490 3490 3490 3490 0
442 20250408 124600 251380692 3490 3490 3490 3490 0
443 20250408 124500 251380692 3490 3485 3490 3475 1496
444 20250408 124400 246174052 3505 3505 3505 3505 0
445 20250408 124300 246174052 3505 3505 3505 3505 0
446 20250408 124200 246174052 3505 3505 3505 3505 1
447 20250408 124100 246170547 3495 3495 3495 3495 0
448 20250408 124000 246170547 3495 3495 3495 3495 0
449 20250408 123900 246170547 3495 3495 3495 3495 0
450 20250408 123800 246170547 3495 3495 3495 3495 43
451 20250408 123700 246020262 3495 3495 3495 3495 0
452 20250408 123600 246020262 3495 3495 3495 3495 0
453 20250408 123500 246020262 3495 3490 3495 3490 504
454 20250408 123400 244261282 3495 3495 3495 3495 0
455 20250408 123300 244261282 3495 3495 3495 3495 0
456 20250408 123200 244261282 3495 3495 3495 3495 0
457 20250408 123100 244261282 3495 3495 3495 3495 0
458 20250408 123000 244261282 3495 3495 3495 3495 0
459 20250408 122900 244261282 3495 3495 3495 3495 0
460 20250408 122800 244261282 3495 3500 3500 3495 103
461 20250408 122700 243901292 3510 3510 3510 3510 0
462 20250408 122600 243901292 3510 3510 3510 3510 0
463 20250408 122500 243901292 3510 3500 3510 3495 17
464 20250408 122400 243841837 3510 3510 3510 3510 0
465 20250408 122300 243841837 3510 3510 3510 3510 0
466 20250408 122200 243841837 3510 3510 3510 3510 0
467 20250408 122100 243841837 3510 3510 3510 3510 0
468 20250408 122000 243841837 3510 3510 3510 3510 0
469 20250408 121900 243841837 3510 3510 3510 3510 0
470 20250408 121800 243841837 3510 3510 3510 3510 0
471 20250408 121700 243841837 3510 3510 3510 3510 0
472 20250408 121600 243841837 3510 3510 3510 3510 1
473 20250408 121500 243838327 3500 3500 3500 3500 70
474 20250408 121400 243593327 3510 3510 3510 3510 1
475 20250408 121300 243589817 3505 3505 3505 3505 30
476 20250408 121200 243484667 3510 3510 3510 3510 0
477 20250408 121100 243484667 3510 3510 3510 3510 0
478 20250408 121000 243484667 3510 3510 3510 3510 0
479 20250408 120900 243484667 3510 3510 3510 3510 0
480 20250408 120800 243484667 3510 3510 3510 3510 0
481 20250408 120700 243484667 3510 3510 3510 3510 0
482 20250408 120600 243484667 3510 3510 3510 3510 1
483 20250408 120500 243481157 3510 3510 3510 3510 0
484 20250408 120400 243481157 3510 3510 3510 3510 0
485 20250408 120300 243481157 3510 3510 3510 3510 0
486 20250408 120200 243481157 3510 3510 3510 3510 172
487 20250408 120100 242877437 3510 3510 3510 3510 1
488 20250408 120000 242873927 3505 3505 3505 3505 1337
489 20250408 115900 238187742 3515 3515 3515 3515 0
490 20250408 115800 238187742 3515 3515 3515 3515 0
491 20250408 115700 238187742 3515 3515 3515 3515 100
492 20250408 115600 237836242 3515 3505 3515 3505 62
493 20250408 115500 237618737 3510 3510 3510 3510 0
494 20250408 115400 237618737 3510 3510 3510 3510 36
495 20250408 115300 237492377 3515 3515 3515 3515 0
496 20250408 115200 237492377 3515 3520 3520 3515 44
497 20250408 115100 237337712 3520 3520 3520 3520 0
498 20250408 115000 237337712 3520 3520 3520 3520 0
499 20250408 114900 237337712 3520 3520 3520 3520 0
500 20250408 114800 237337712 3520 3520 3520 3520 5
501 20250408 114700 237320112 3525 3525 3525 3525 0
502 20250408 114600 237320112 3525 3525 3525 3525 0
503 20250408 114500 237320112 3525 3525 3525 3525 43
504 20250408 114400 237168537 3525 3520 3525 3520 514
505 20250408 114300 235359187 3520 3520 3520 3520 20
506 20250408 114200 235288787 3530 3530 3530 3530 0
507 20250408 114100 235288787 3530 3530 3530 3530 0
508 20250408 114000 235288787 3530 3530 3530 3530 22
509 20250408 113900 235211127 3525 3525 3525 3525 100
510 20250408 113800 234858627 3530 3530 3530 3530 0
511 20250408 113700 234858627 3530 3530 3530 3530 0
512 20250408 113600 234858627 3530 3530 3530 3530 0
513 20250408 113500 234858627 3530 3530 3530 3530 0
514 20250408 113400 234858627 3530 3520 3530 3515 299
515 20250408 113300 233803352 3520 3520 3525 3520 141
516 20250408 113200 233306947 3530 3525 3530 3525 19
517 20250408 113100 233239947 3535 3535 3535 3535 100
518 20250408 113000 232886447 3530 3530 3530 3530 58
519 20250408 112900 232681707 3545 3545 3545 3545 0
520 20250408 112800 232681707 3545 3545 3545 3545 0
521 20250408 112700 232681707 3545 3545 3545 3545 0
522 20250408 112600 232681707 3545 3545 3545 3545 0
523 20250408 112500 232681707 3545 3545 3545 3545 0
524 20250408 112400 232681707 3545 3545 3545 3545 0
525 20250408 112300 232681707 3545 3545 3545 3545 0
526 20250408 112200 232681707 3545 3545 3545 3545 0
527 20250408 112100 232681707 3545 3545 3545 3545 0
528 20250408 112000 232681707 3545 3545 3545 3545 0
529 20250408 111900 232681707 3545 3540 3545 3540 43
530 20250408 111800 232529482 3540 3540 3540 3540 0
531 20250408 111700 232529482 3540 3540 3540 3540 2
532 20250408 111600 232522402 3540 3540 3540 3540 0
533 20250408 111500 232522402 3540 3540 3540 3540 1
534 20250408 111400 232518862 3545 3545 3545 3545 0
535 20250408 111300 232518862 3545 3545 3545 3545 8
536 20250408 111200 232490502 3545 3545 3545 3545 112
537 20250408 111100 232093462 3545 3545 3545 3545 0
538 20250408 111000 232093462 3545 3545 3545 3545 0
539 20250408 110900 232093462 3545 3545 3545 3545 0
540 20250408 110800 232093462 3545 3545 3545 3545 1
541 20250408 110700 232089917 3540 3540 3540 3540 620
542 20250408 110600 229895117 3540 3540 3540 3540 0
543 20250408 110500 229895117 3540 3540 3540 3540 0
544 20250408 110400 229895117 3540 3540 3540 3540 0
545 20250408 110300 229895117 3540 3540 3540 3540 0
546 20250408 110200 229895117 3540 3540 3540 3540 2
547 20250408 110100 229888037 3535 3530 3535 3530 4224
548 20250408 110000 214975267 3525 3525 3525 3525 40
549 20250408 105900 214834267 3525 3525 3525 3525 0
550 20250408 105800 214834267 3525 3525 3525 3525 0
551 20250408 105700 214834267 3525 3525 3525 3525 600
552 20250408 105600 212719267 3530 3530 3530 3530 0
553 20250408 105500 212719267 3530 3515 3530 3515 396
554 20250408 105400 211326392 3515 3515 3515 3515 0
555 20250408 105300 211326392 3515 3515 3515 3515 400
556 20250408 105200 209920392 3515 3515 3515 3515 0
557 20250408 105100 209920392 3515 3512 3515 3512 102
558 20250408 105000 209561865 3515 3510 3515 3510 980
559 20250408 104900 206121300 3510 3510 3510 3510 0
560 20250408 104800 206121300 3510 3510 3510 3510 1
561 20250408 104700 206117790 3505 3505 3505 3505 31
562 20250408 104600 206009135 3505 3505 3505 3505 6
563 20250408 104500 205988105 3505 3505 3505 3505 20
564 20250408 104400 205918005 3505 3505 3505 3505 0
565 20250408 104300 205918005 3505 3500 3505 3500 565
566 20250408 104200 203940475 3500 3500 3500 3500 2225
567 20250408 104100 196152975 3505 3505 3510 3505 176
568 20250408 104000 195536090 3510 3510 3510 3510 0
569 20250408 103900 195536090 3510 3510 3510 3510 0
570 20250408 103800 195536090 3510 3510 3510 3510 0
571 20250408 103700 195536090 3510 3510 3510 3510 1
572 20250408 103600 195532580 3500 3500 3500 3500 0
573 20250408 103500 195532580 3500 3500 3500 3500 574
574 20250408 103400 193523580 3500 3500 3500 3500 643
575 20250408 103300 191273080 3490 3500 3500 3480 656
576 20250408 103200 188988620 3500 3500 3500 3500 24
577 20250408 103100 188904620 3495 3495 3495 3495 0
578 20250408 103000 188904620 3495 3495 3495 3495 35
579 20250408 102900 188782295 3500 3500 3500 3500 0
580 20250408 102800 188782295 3500 3480 3500 3480 225
581 20250408 102700 187999275 3500 3500 3500 3500 99
582 20250408 102600 187652775 3500 3500 3500 3500 0
583 20250408 102500 187652775 3500 3500 3500 3500 0
584 20250408 102400 187652775 3500 3500 3500 3500 3
585 20250408 102300 187642275 3500 3490 3500 3490 895
586 20250408 102200 184514325 3485 3485 3485 3485 7864
587 20250408 102100 157108285 3485 3485 3485 3485 0
588 20250408 102000 157108285 3485 3485 3485 3485 0
589 20250408 101900 157108285 3485 3470 3485 3465 274
590 20250408 101800 156157375 3485 3485 3485 3485 0
591 20250408 101700 156157375 3485 3485 3485 3485 0
592 20250408 101600 156157375 3485 3485 3485 3485 19
593 20250408 101500 156091160 3490 3485 3490 3485 195
594 20250408 101400 155411455 3465 3465 3465 3465 0
595 20250408 101300 155411455 3465 3465 3465 3465 1
596 20250408 101200 155407990 3480 3480 3480 3480 987
597 20250408 101100 151973230 3485 3485 3485 3485 0
598 20250408 101000 151973230 3485 3465 3485 3465 269
599 20250408 100900 151039765 3480 3480 3480 3465 249
600 20250408 100800 150175360 3485 3485 3485 3485 0
601 20250408 100700 150175360 3485 3465 3485 3465 17
602 20250408 100600 150116375 3485 3485 3485 3485 0
603 20250408 100500 150116375 3485 3485 3485 3485 2
604 20250408 100400 150109405 3485 3485 3485 3485 10
605 20250408 100300 150074555 3465 3485 3485 3465 30
606 20250408 100200 149970400 3490 3480 3490 3480 80
607 20250408 100100 149691860 3475 3475 3475 3475 0
608 20250408 100000 149691860 3475 3475 3475 3470 290
609 20250408 095900 148684515 3475 3475 3475 3475 227
610 20250408 095800 147895690 3495 3495 3495 3495 0
611 20250408 095700 147895690 3495 3495 3495 3495 0
612 20250408 095600 147895690 3495 3495 3495 3495 0
613 20250408 095500 147895690 3495 3495 3495 3495 0
614 20250408 095400 147895690 3495 3495 3495 3495 0
615 20250408 095300 147895690 3495 3495 3495 3495 30
616 20250408 095200 147790840 3500 3500 3500 3500 0
617 20250408 095100 147790840 3500 3500 3500 3500 0
618 20250408 095000 147790840 3500 3500 3500 3500 0
619 20250408 094900 147790840 3500 3500 3500 3500 1
620 20250408 094800 147787340 3495 3500 3500 3495 55
621 20250408 094700 147595090 3500 3485 3500 3480 2830
622 20250408 094600 137716310 3490 3490 3490 3490 0
623 20250408 094500 137716310 3490 3490 3490 3490 0
624 20250408 094400 137716310 3490 3490 3490 3490 16
625 20250408 094300 137660470 3490 3490 3490 3485 97
626 20250408 094200 137321990 3490 3490 3490 3490 0
627 20250408 094100 137321990 3490 3490 3490 3490 33
628 20250408 094000 137206820 3490 3490 3490 3490 300
629 20250408 093900 136159820 3490 3490 3490 3490 1
630 20250408 093800 136156330 3490 3465 3495 3455 2503
631 20250408 093700 127486595 3470 3475 3475 3470 506
632 20250408 093600 125730095 3480 3480 3480 3480 29
633 20250408 093500 125629175 3500 3500 3500 3500 0
634 20250408 093400 125629175 3500 3505 3505 3480 73
635 20250408 093300 125373840 3505 3480 3510 3480 2388
636 20250408 093200 117045220 3505 3505 3505 3505 0
637 20250408 093100 117045220 3505 3500 3505 3500 773
638 20250408 093000 114339080 3500 3500 3500 3485 2362
639 20250408 092900 106105825 3500 3505 3510 3485 2836
640 20250408 092800 96185880 3505 3490 3505 3490 46
641 20250408 092700 96025325 3505 3505 3505 3505 0
642 20250408 092600 96025325 3505 3505 3505 3505 1
643 20250408 092500 96021820 3500 3505 3505 3495 708
644 20250408 092400 93544585 3505 3485 3505 3485 1218
645 20250408 092300 89299835 3490 3490 3490 3490 0
646 20250408 092200 89299835 3490 3495 3495 3490 211
647 20250408 092100 88562755 3495 3495 3495 3495 2
648 20250408 092000 88555765 3495 3495 3495 3495 69
649 20250408 091900 88314610 3515 3515 3515 3515 1
650 20250408 091800 88311095 3500 3500 3500 3500 0
651 20250408 091700 88311095 3500 3520 3520 3500 493
652 20250408 091600 86580780 3525 3530 3530 3525 285
653 20250408 091500 85574755 3530 3530 3530 3530 149
654 20250408 091400 85048785 3540 3540 3540 3540 37
655 20250408 091300 84917805 3535 3535 3535 3535 0
656 20250408 091200 84917805 3535 3530 3535 3530 1004
657 20250408 091100 81368670 3540 3530 3540 3530 1437
658 20250408 091000 76295660 3530 3525 3530 3525 993
659 20250408 090900 72795260 3525 3525 3525 3525 0
660 20250408 090800 72795260 3525 3505 3525 3505 11
661 20250408 090700 72756685 3525 3525 3525 3525 0
662 20250408 090600 72756685 3525 3525 3525 3525 50
663 20250408 090500 72580435 3525 3515 3525 3515 93
664 20250408 090400 72253410 3515 3515 3515 3515 0
665 20250408 090300 72253410 3515 3490 3515 3490 17162
666 20250408 090200 12185715 3485 3500 3515 3485 820
667 20250408 090100 9321605 3500 3530 3530 3500 1994
668 20250408 090000 2338380 3530 3500 3530 3500 667