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

685
215360/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202300,150922740,8690,8690,8690,8690,1030
20250408,202200,150922740,8690,8690,8690,8690,0
20250408,202100,150922740,8690,8690,8690,8690,0
20250408,202000,150922740,8690,8690,8690,8690,0
20250408,201900,150922740,8690,8690,8690,8690,0
20250408,201800,150922740,8690,8690,8690,8690,0
20250408,201700,150922740,8690,8690,8690,8690,0
20250408,201600,150922740,8690,8690,8690,8690,0
20250408,201500,150922740,8690,8690,8690,8690,0
20250408,201400,150922740,8690,8690,8690,8690,0
20250408,201300,150922740,8690,8690,8690,8690,0
20250408,201200,150922740,8690,8690,8690,8690,0
20250408,201100,150922740,8690,8690,8690,8690,0
20250408,201000,150922740,8690,8690,8690,8690,0
20250408,200900,150922740,8690,8690,8690,8690,0
20250408,200800,150922740,8690,8690,8690,8690,0
20250408,200700,150922740,8690,8690,8690,8690,0
20250408,200600,150922740,8690,8690,8690,8690,0
20250408,200500,150922740,8690,8690,8690,8690,0
20250408,200400,150922740,8690,8690,8690,8690,0
20250408,200300,150922740,8690,8690,8690,8690,0
20250408,200200,150922740,8690,8690,8690,8690,0
20250408,200100,150922740,8690,8690,8690,8690,0
20250408,200000,150922740,8690,8690,8690,8690,0
20250408,195900,150922740,8690,8690,8690,8690,0
20250408,195800,150922740,8690,8690,8690,8690,0
20250408,195700,150922740,8690,8690,8690,8690,0
20250408,195600,150922740,8690,8690,8690,8690,0
20250408,195500,150922740,8690,8690,8690,8690,0
20250408,195400,150922740,8690,8690,8690,8690,0
20250408,195300,150922740,8690,8690,8690,8690,1030
20250408,195200,150922740,8690,8690,8690,8690,0
20250408,195100,150922740,8690,8690,8690,8690,0
20250408,195000,150922740,8690,8690,8690,8690,0
20250408,194900,150922740,8690,8690,8690,8690,0
20250408,194800,150922740,8690,8690,8690,8690,0
20250408,194700,150922740,8690,8690,8690,8690,0
20250408,194600,150922740,8690,8690,8690,8690,0
20250408,194500,150922740,8690,8690,8690,8690,0
20250408,194400,150922740,8690,8690,8690,8690,0
20250408,194300,150922740,8690,8690,8690,8690,0
20250408,194200,150922740,8690,8690,8690,8690,0
20250408,194100,150922740,8690,8690,8690,8690,0
20250408,194000,150922740,8690,8690,8690,8690,0
20250408,193900,150922740,8690,8690,8690,8690,0
20250408,193800,150922740,8690,8690,8690,8690,0
20250408,193700,150922740,8690,8690,8690,8690,0
20250408,193600,150922740,8690,8690,8690,8690,0
20250408,193500,150922740,8690,8690,8690,8690,0
20250408,193400,150922740,8690,8690,8690,8690,0
20250408,193300,150922740,8690,8690,8690,8690,0
20250408,193200,150922740,8690,8690,8690,8690,0
20250408,193100,150922740,8690,8690,8690,8690,0
20250408,193000,150922740,8690,8690,8690,8690,0
20250408,192900,150922740,8690,8690,8690,8690,0
20250408,192800,150922740,8690,8690,8690,8690,0
20250408,192700,150922740,8690,8690,8690,8690,0
20250408,192600,150922740,8690,8690,8690,8690,0
20250408,192500,150922740,8690,8690,8690,8690,0
20250408,192400,150922740,8690,8690,8690,8690,0
20250408,192300,150922740,8690,8690,8690,8690,1030
20250408,192200,150922740,8690,8690,8690,8690,0
20250408,192100,150922740,8690,8690,8690,8690,0
20250408,192000,150922740,8690,8690,8690,8690,0
20250408,191900,150922740,8690,8690,8690,8690,0
20250408,191800,150922740,8690,8690,8690,8690,0
20250408,191700,150922740,8690,8690,8690,8690,0
20250408,191600,150922740,8690,8690,8690,8690,0
20250408,191500,150922740,8690,8690,8690,8690,0
20250408,191400,150922740,8690,8690,8690,8690,0
20250408,191300,150922740,8690,8690,8690,8690,0
20250408,191200,150922740,8690,8690,8690,8690,0
20250408,191100,150922740,8690,8690,8690,8690,0
20250408,191000,150922740,8690,8690,8690,8690,0
20250408,190900,150922740,8690,8690,8690,8690,0
20250408,190800,150922740,8690,8690,8690,8690,0
20250408,190700,150922740,8690,8690,8690,8690,0
20250408,190600,150922740,8690,8690,8690,8690,0
20250408,190500,150922740,8690,8690,8690,8690,0
20250408,190400,150922740,8690,8690,8690,8690,0
20250408,190300,150922740,8690,8690,8690,8690,0
20250408,190200,150922740,8690,8690,8690,8690,0
20250408,190100,150922740,8690,8690,8690,8690,0
20250408,190000,150922740,8690,8690,8690,8690,0
20250408,185900,150922740,8690,8690,8690,8690,0
20250408,185800,150922740,8690,8690,8690,8690,0
20250408,185700,150922740,8690,8690,8690,8690,0
20250408,185600,150922740,8690,8690,8690,8690,0
20250408,185500,150922740,8690,8690,8690,8690,0
20250408,185400,150922740,8690,8690,8690,8690,0
20250408,185300,150922740,8690,8690,8690,8690,1030
20250408,185200,150922740,8690,8690,8690,8690,0
20250408,185100,150922740,8690,8690,8690,8690,0
20250408,185000,150922740,8690,8690,8690,8690,0
20250408,184900,150922740,8690,8690,8690,8690,0
20250408,184800,150922740,8690,8690,8690,8690,0
20250408,184700,150922740,8690,8690,8690,8690,0
20250408,184600,150922740,8690,8690,8690,8690,0
20250408,184500,150922740,8690,8690,8690,8690,0
20250408,184400,150922740,8690,8690,8690,8690,0
20250408,184300,150922740,8690,8690,8690,8690,0
20250408,184200,150922740,8690,8690,8690,8690,0
20250408,184100,150922740,8690,8690,8690,8690,0
20250408,184000,150922740,8690,8690,8690,8690,0
20250408,183900,150922740,8690,8690,8690,8690,0
20250408,183800,150922740,8690,8690,8690,8690,0
20250408,183700,150922740,8690,8690,8690,8690,0
20250408,183600,150922740,8690,8690,8690,8690,0
20250408,183500,150922740,8690,8690,8690,8690,0
20250408,183400,150922740,8690,8690,8690,8690,0
20250408,183300,150922740,8690,8690,8690,8690,0
20250408,183200,150922740,8690,8690,8690,8690,0
20250408,183100,150922740,8690,8690,8690,8690,0
20250408,183000,150922740,8690,8690,8690,8690,0
20250408,182900,150922740,8690,8690,8690,8690,0
20250408,182800,150922740,8690,8690,8690,8690,0
20250408,182700,150922740,8690,8690,8690,8690,0
20250408,182600,150922740,8690,8690,8690,8690,0
20250408,182500,150922740,8690,8690,8690,8690,0
20250408,182400,150922740,8690,8690,8690,8690,0
20250408,182300,150922740,8690,8690,8690,8690,1030
20250408,182200,150922740,8690,8690,8690,8690,0
20250408,182100,150922740,8690,8690,8690,8690,0
20250408,182000,150922740,8690,8690,8690,8690,0
20250408,181900,150922740,8690,8690,8690,8690,0
20250408,181800,150922740,8690,8690,8690,8690,0
20250408,181700,150922740,8690,8690,8690,8690,0
20250408,181600,150922740,8690,8690,8690,8690,0
20250408,181500,150922740,8690,8690,8690,8690,0
20250408,181400,150922740,8690,8690,8690,8690,0
20250408,181300,150922740,8690,8690,8690,8690,0
20250408,181200,150922740,8690,8690,8690,8690,0
20250408,181100,150922740,8690,8690,8690,8690,0
20250408,181000,150922740,8690,8690,8690,8690,0
20250408,180900,150922740,8690,8690,8690,8690,0
20250408,180800,150922740,8690,8690,8690,8690,0
20250408,180700,150922740,8690,8690,8690,8690,0
20250408,180600,150922740,8690,8690,8690,8690,0
20250408,180500,150922740,8690,8690,8690,8690,0
20250408,180400,150922740,8690,8690,8690,8690,0
20250408,180300,150922740,8690,8690,8690,8690,0
20250408,180200,150922740,8690,8690,8690,8690,0
20250408,180100,150922740,8690,8690,8690,8690,0
20250408,180000,150922740,8690,8690,8690,8690,0
20250408,175900,150922740,8690,8690,8690,8690,0
20250408,175800,150922740,8690,8690,8690,8690,0
20250408,175700,150922740,8690,8690,8690,8690,0
20250408,175600,150922740,8690,8690,8690,8690,0
20250408,175500,150922740,8690,8690,8690,8690,0
20250408,175400,150922740,8690,8690,8690,8690,0
20250408,175300,150922740,8690,8690,8690,8690,1030
20250408,175200,150922740,8690,8690,8690,8690,0
20250408,175100,150922740,8690,8690,8690,8690,0
20250408,175000,150922740,8690,8690,8690,8690,0
20250408,174900,150922740,8690,8690,8690,8690,0
20250408,174800,150922740,8690,8690,8690,8690,0
20250408,174700,150922740,8690,8690,8690,8690,0
20250408,174600,150922740,8690,8690,8690,8690,0
20250408,174500,150922740,8690,8690,8690,8690,0
20250408,174400,150922740,8690,8690,8690,8690,0
20250408,174300,150922740,8690,8690,8690,8690,0
20250408,174200,150922740,8690,8690,8690,8690,0
20250408,174100,150922740,8690,8690,8690,8690,0
20250408,174000,150922740,8690,8690,8690,8690,0
20250408,173900,150922740,8690,8690,8690,8690,0
20250408,173800,150922740,8690,8690,8690,8690,0
20250408,173700,150922740,8690,8690,8690,8690,0
20250408,173600,150922740,8690,8690,8690,8690,0
20250408,173500,150922740,8690,8690,8690,8690,0
20250408,173400,150922740,8690,8690,8690,8690,0
20250408,173300,150922740,8690,8690,8690,8690,0
20250408,173200,150922740,8690,8690,8690,8690,0
20250408,173100,150922740,8690,8690,8690,8690,0
20250408,173000,150922740,8690,8690,8690,8690,0
20250408,172900,150922740,8690,8690,8690,8690,0
20250408,172800,150922740,8690,8690,8690,8690,0
20250408,172700,150922740,8690,8690,8690,8690,0
20250408,172600,150922740,8690,8690,8690,8690,0
20250408,172500,150922740,8690,8690,8690,8690,0
20250408,172400,150922740,8690,8690,8690,8690,0
20250408,172300,150922740,8690,8690,8690,8690,1030
20250408,172200,150922740,8690,8690,8690,8690,0
20250408,172100,150922740,8690,8690,8690,8690,0
20250408,172000,150922740,8690,8690,8690,8690,0
20250408,171900,150922740,8690,8690,8690,8690,0
20250408,171800,150922740,8690,8690,8690,8690,0
20250408,171700,150922740,8690,8690,8690,8690,0
20250408,171600,150922740,8690,8690,8690,8690,0
20250408,171500,150922740,8690,8690,8690,8690,0
20250408,171400,150922740,8690,8690,8690,8690,0
20250408,171300,150922740,8690,8690,8690,8690,0
20250408,171200,150922740,8690,8690,8690,8690,0
20250408,171100,150922740,8690,8690,8690,8690,0
20250408,171000,150922740,8690,8690,8690,8690,0
20250408,170900,150922740,8690,8690,8690,8690,0
20250408,170800,150922740,8690,8690,8690,8690,0
20250408,170700,150922740,8690,8690,8690,8690,0
20250408,170600,150922740,8690,8690,8690,8690,0
20250408,170500,150922740,8690,8690,8690,8690,0
20250408,170400,150922740,8690,8690,8690,8690,0
20250408,170300,150922740,8690,8690,8690,8690,0
20250408,170200,150922740,8690,8690,8690,8690,0
20250408,170100,150922740,8690,8690,8690,8690,0
20250408,170000,150922740,8690,8690,8690,8690,0
20250408,165900,150922740,8690,8690,8690,8690,0
20250408,165800,150922740,8690,8690,8690,8690,0
20250408,165700,150922740,8690,8690,8690,8690,0
20250408,165600,150922740,8690,8690,8690,8690,0
20250408,165500,150922740,8690,8690,8690,8690,0
20250408,165400,150922740,8690,8690,8690,8690,0
20250408,165300,150922740,8690,8690,8690,8690,1030
20250408,165200,150922740,8690,8690,8690,8690,0
20250408,165100,150922740,8690,8690,8690,8690,0
20250408,165000,150922740,8690,8690,8690,8690,0
20250408,164900,150922740,8690,8690,8690,8690,0
20250408,164800,150922740,8690,8690,8690,8690,0
20250408,164700,150922740,8690,8690,8690,8690,0
20250408,164600,150922740,8690,8690,8690,8690,0
20250408,164500,150922740,8690,8690,8690,8690,0
20250408,164400,150922740,8690,8690,8690,8690,0
20250408,164300,150922740,8690,8690,8690,8690,0
20250408,164200,150922740,8690,8690,8690,8690,0
20250408,164100,150922740,8690,8690,8690,8690,0
20250408,164000,150922740,8690,8690,8690,8690,0
20250408,163900,150922740,8690,8690,8690,8690,0
20250408,163800,150922740,8690,8690,8690,8690,0
20250408,163700,150922740,8690,8690,8690,8690,0
20250408,163600,150922740,8690,8690,8690,8690,0
20250408,163500,150922740,8690,8690,8690,8690,0
20250408,163400,150922740,8690,8690,8690,8690,0
20250408,163300,150922740,8690,8690,8690,8690,0
20250408,163200,150922740,8690,8690,8690,8690,0
20250408,163100,150922740,8690,8690,8690,8690,0
20250408,163000,150922740,8690,8690,8690,8690,0
20250408,162900,150922740,8690,8690,8690,8690,0
20250408,162800,150922740,8690,8690,8690,8690,0
20250408,162700,150922740,8690,8690,8690,8690,0
20250408,162600,150922740,8690,8690,8690,8690,0
20250408,162500,150922740,8690,8690,8690,8690,0
20250408,162400,150922740,8690,8690,8690,8690,0
20250408,162300,150922740,8690,8690,8690,8690,1030
20250408,162200,150922740,8690,8690,8690,8690,0
20250408,162100,150922740,8690,8690,8690,8690,0
20250408,162000,150922740,8690,8690,8690,8690,0
20250408,161900,150922740,8690,8690,8690,8690,0
20250408,161800,150922740,8690,8690,8690,8690,0
20250408,161700,150922740,8690,8690,8690,8690,0
20250408,161600,150922740,8690,8690,8690,8690,0
20250408,161500,150922740,8690,8690,8690,8690,0
20250408,161400,150922740,8690,8690,8690,8690,0
20250408,161300,150922740,8690,8690,8690,8690,0
20250408,161200,150922740,8690,8690,8690,8690,0
20250408,161100,150922740,8690,8690,8690,8690,0
20250408,161000,150922740,8690,8690,8690,8690,0
20250408,160900,150922740,8690,8690,8690,8690,0
20250408,160800,150922740,8690,8690,8690,8690,0
20250408,160700,150922740,8690,8690,8690,8690,0
20250408,160600,150922740,8690,8690,8690,8690,0
20250408,160500,150922740,8690,8690,8690,8690,0
20250408,160400,150922740,8690,8690,8690,8690,0
20250408,160300,150922740,8690,8690,8690,8690,0
20250408,160200,150922740,8690,8690,8690,8690,0
20250408,160100,150922740,8690,8690,8690,8690,0
20250408,160000,150922740,8690,8690,8690,8690,0
20250408,155900,150922740,8690,8690,8690,8690,0
20250408,155800,150922740,8690,8690,8690,8690,0
20250408,155700,150922740,8690,8690,8690,8690,0
20250408,155600,150922740,8690,8690,8690,8690,0
20250408,155500,150922740,8690,8690,8690,8690,0
20250408,155400,150922740,8690,8690,8690,8690,0
20250408,155300,150922740,8690,8690,8690,8690,1030
20250408,155200,150922740,8690,8690,8690,8690,0
20250408,155100,150922740,8690,8690,8690,8690,0
20250408,155000,150922740,8690,8690,8690,8690,0
20250408,154900,150922740,8690,8690,8690,8690,0
20250408,154800,150922740,8690,8690,8690,8690,0
20250408,154700,150922740,8690,8690,8690,8690,0
20250408,154600,150922740,8690,8690,8690,8690,0
20250408,154500,150922740,8690,8690,8690,8690,0
20250408,154400,150922740,8690,8690,8690,8690,0
20250408,154300,150922740,8690,8690,8690,8690,0
20250408,154200,150922740,8690,8690,8690,8690,0
20250408,154100,150922740,8690,8690,8690,8690,0
20250408,154000,150922740,8690,8690,8690,8690,0
20250408,153900,150922740,8690,8690,8690,8690,0
20250408,153800,150922740,8690,8690,8690,8690,0
20250408,153700,150922740,8690,8690,8690,8690,0
20250408,153600,150922740,8690,8690,8690,8690,0
20250408,153500,150922740,8690,8690,8690,8690,0
20250408,153400,150922740,8690,8690,8690,8690,0
20250408,153300,150922740,8690,8690,8690,8690,0
20250408,153200,150922740,8690,8690,8690,8690,0
20250408,153100,150922740,8690,8690,8690,8690,0
20250408,153000,150922740,8690,8690,8690,8690,1030
20250408,152900,141972040,8600,8600,8600,8600,0
20250408,152800,141972040,8600,8600,8600,8600,0
20250408,152700,141972040,8600,8600,8600,8600,0
20250408,152600,141972040,8600,8600,8600,8600,0
20250408,152500,141972040,8600,8600,8600,8600,0
20250408,152400,141972040,8600,8600,8600,8600,0
20250408,152300,141972040,8600,8600,8600,8600,0
20250408,152200,141972040,8600,8600,8600,8600,0
20250408,152100,141972040,8600,8600,8600,8600,0
20250408,152000,141972040,8600,8600,8600,8600,0
20250408,151900,141972040,8600,8600,8600,8600,0
20250408,151800,141972040,8600,8600,8600,8600,0
20250408,151700,141972040,8600,8600,8600,8600,1
20250408,151600,141963440,8610,8520,8610,8520,21
20250408,151500,141783530,8510,8510,8510,8510,0
20250408,151400,141783530,8510,8510,8510,8510,0
20250408,151300,141783530,8510,8510,8510,8510,5
20250408,151200,141740980,8510,8510,8510,8510,0
20250408,151100,141740980,8510,8510,8510,8510,1
20250408,151000,141732470,8650,8650,8650,8650,0
20250408,150900,141732470,8650,8650,8650,8650,0
20250408,150800,141732470,8650,8650,8650,8650,0
20250408,150700,141732470,8650,8650,8650,8650,0
20250408,150600,141732470,8650,8650,8650,8650,0
20250408,150500,141732470,8650,8650,8650,8650,0
20250408,150400,141732470,8650,8650,8650,8650,0
20250408,150300,141732470,8650,8650,8650,8650,0
20250408,150200,141732470,8650,8650,8650,8650,2
20250408,150100,141715170,8660,8500,8660,8500,900
20250408,150000,133974580,8470,8470,8470,8470,0
20250408,145900,133974580,8470,8470,8470,8470,1
20250408,145800,133966110,8500,8500,8500,8500,40
20250408,145700,133626110,8520,8520,8520,8520,0
20250408,145600,133626110,8520,8520,8520,8520,0
20250408,145500,133626110,8520,8520,8520,8520,0
20250408,145400,133626110,8520,8520,8520,8520,0
20250408,145300,133626110,8520,8520,8520,8520,0
20250408,145200,133626110,8520,8510,8520,8440,1116
20250408,145100,124151970,8510,8510,8510,8510,0
20250408,145000,124151970,8510,8510,8510,8510,0
20250408,144900,124151970,8510,8510,8510,8510,0
20250408,144800,124151970,8510,8510,8510,8510,27
20250408,144700,123922200,8510,8510,8510,8510,0
20250408,144600,123922200,8510,8510,8510,8510,0
20250408,144500,123922200,8510,8510,8510,8510,0
20250408,144400,123922200,8510,8510,8510,8510,0
20250408,144300,123922200,8510,8540,8540,8510,88
20250408,144200,123170710,8510,8510,8530,8510,155
20250408,144100,121851320,8550,8550,8550,8550,0
20250408,144000,121851320,8550,8550,8550,8550,0
20250408,143900,121851320,8550,8550,8550,8550,0
20250408,143800,121851320,8550,8550,8550,8550,0
20250408,143700,121851320,8550,8550,8550,8550,0
20250408,143600,121851320,8550,8550,8550,8550,0
20250408,143500,121851320,8550,8550,8550,8550,0
20250408,143400,121851320,8550,8550,8550,8550,0
20250408,143300,121851320,8550,8550,8550,8550,0
20250408,143200,121851320,8550,8550,8550,8550,1
20250408,143100,121842770,8510,8510,8510,8510,0
20250408,143000,121842770,8510,8510,8510,8510,0
20250408,142900,121842770,8510,8510,8510,8510,0
20250408,142800,121842770,8510,8510,8510,8510,0
20250408,142700,121842770,8510,8510,8510,8510,0
20250408,142600,121842770,8510,8510,8510,8510,0
20250408,142500,121842770,8510,8510,8510,8510,0
20250408,142400,121842770,8510,8510,8510,8510,0
20250408,142300,121842770,8510,8510,8510,8510,0
20250408,142200,121842770,8510,8510,8510,8510,49
20250408,142100,121425780,8510,8520,8520,8510,189
20250408,142000,119817350,8510,8510,8510,8510,270
20250408,141900,117519650,8550,8550,8550,8550,0
20250408,141800,117519650,8550,8550,8550,8550,0
20250408,141700,117519650,8550,8510,8570,8510,130
20250408,141600,116411790,8510,8510,8510,8510,0
20250408,141500,116411790,8510,8510,8510,8510,0
20250408,141400,116411790,8510,8510,8510,8510,0
20250408,141300,116411790,8510,8510,8510,8510,0
20250408,141200,116411790,8510,8510,8510,8510,0
20250408,141100,116411790,8510,8510,8510,8510,0
20250408,141000,116411790,8510,8510,8510,8510,1
20250408,140900,116403280,8510,8510,8510,8510,0
20250408,140800,116403280,8510,8510,8510,8510,0
20250408,140700,116403280,8510,8510,8510,8510,0
20250408,140600,116403280,8510,8510,8510,8510,0
20250408,140500,116403280,8510,8510,8510,8510,0
20250408,140400,116403280,8510,8510,8510,8510,1
20250408,140300,116394770,8570,8570,8570,8570,0
20250408,140200,116394770,8570,8570,8570,8570,74
20250408,140100,115760590,8510,8510,8510,8510,0
20250408,140000,115760590,8510,8510,8510,8510,10
20250408,135900,115675490,8510,8510,8510,8510,0
20250408,135800,115675490,8510,8510,8510,8510,0
20250408,135700,115675490,8510,8520,8520,8510,20
20250408,135600,115505260,8510,8510,8510,8510,0
20250408,135500,115505260,8510,8520,8520,8510,4
20250408,135400,115471190,8570,8570,8570,8570,0
20250408,135300,115471190,8570,8570,8570,8570,0
20250408,135200,115471190,8570,8570,8570,8570,0
20250408,135100,115471190,8570,8570,8570,8570,17
20250408,135000,115325500,8570,8570,8570,8570,0
20250408,134900,115325500,8570,8570,8570,8570,0
20250408,134800,115325500,8570,8570,8570,8570,12
20250408,134700,115222660,8570,8570,8570,8570,40
20250408,134600,114879860,8520,8520,8520,8520,35
20250408,134500,114581660,8520,8570,8570,8520,2
20250408,134400,114564570,8520,8530,8530,8520,280
20250408,134300,112178480,8530,8530,8530,8530,0
20250408,134200,112178480,8530,8530,8530,8530,0
20250408,134100,112178480,8530,8530,8530,8530,0
20250408,134000,112178480,8530,8530,8530,8530,0
20250408,133900,112178480,8530,8530,8530,8530,0
20250408,133800,112178480,8530,8530,8530,8530,0
20250408,133700,112178480,8530,8530,8530,8530,0
20250408,133600,112178480,8530,8530,8530,8530,0
20250408,133500,112178480,8530,8530,8530,8530,0
20250408,133400,112178480,8530,8530,8530,8530,0
20250408,133300,112178480,8530,8530,8530,8530,0
20250408,133200,112178480,8530,8530,8530,8530,1
20250408,133100,112169950,8630,8530,8630,8530,2
20250408,133000,112152790,8530,8530,8530,8530,0
20250408,132900,112152790,8530,8530,8530,8530,10
20250408,132800,112067490,8530,8530,8530,8530,0
20250408,132700,112067490,8530,8530,8530,8530,0
20250408,132600,112067490,8530,8530,8530,8530,1
20250408,132500,112058960,8540,8540,8540,8540,10
20250408,132400,111973560,8540,8540,8540,8540,0
20250408,132300,111973560,8540,8560,8560,8540,60
20250408,132200,111460970,8600,8600,8600,8600,1
20250408,132100,111452370,8560,8560,8560,8560,0
20250408,132000,111452370,8560,8560,8560,8560,0
20250408,131900,111452370,8560,8560,8560,8560,0
20250408,131800,111452370,8560,8560,8560,8560,0
20250408,131700,111452370,8560,8560,8560,8560,0
20250408,131600,111452370,8560,8580,8620,8560,632
20250408,131500,106039950,8630,8630,8630,8630,0
20250408,131400,106039950,8630,8630,8630,8630,0
20250408,131300,106039950,8630,8630,8630,8630,0
20250408,131200,106039950,8630,8630,8630,8630,0
20250408,131100,106039950,8630,8630,8630,8630,20
20250408,131000,105867350,8560,8560,8560,8560,0
20250408,130900,105867350,8560,8560,8560,8560,0
20250408,130800,105867350,8560,8560,8560,8560,0
20250408,130700,105867350,8560,8560,8560,8560,0
20250408,130600,105867350,8560,8560,8560,8560,0
20250408,130500,105867350,8560,8560,8560,8560,0
20250408,130400,105867350,8560,8560,8560,8560,0
20250408,130300,105867350,8560,8560,8560,8560,0
20250408,130200,105867350,8560,8560,8560,8560,0
20250408,130100,105867350,8560,8560,8560,8560,1
20250408,130000,105858790,8580,8580,8580,8580,0
20250408,125900,105858790,8580,8580,8580,8580,0
20250408,125800,105858790,8580,8580,8580,8580,0
20250408,125700,105858790,8580,8580,8580,8580,0
20250408,125600,105858790,8580,8580,8580,8580,9
20250408,125500,105781570,8580,8580,8580,8580,0
20250408,125400,105781570,8580,8580,8580,8580,0
20250408,125300,105781570,8580,8580,8580,8580,0
20250408,125200,105781570,8580,8580,8580,8580,1
20250408,125100,105772990,8600,8610,8610,8600,54
20250408,125000,105308550,8610,8610,8610,8610,0
20250408,124900,105308550,8610,8640,8640,8610,261
20250408,124800,103054740,8690,8690,8690,8690,0
20250408,124700,103054740,8690,8690,8690,8690,0
20250408,124600,103054740,8690,8690,8690,8690,0
20250408,124500,103054740,8690,8690,8690,8690,0
20250408,124400,103054740,8690,8690,8690,8690,0
20250408,124300,103054740,8690,8690,8690,8690,0
20250408,124200,103054740,8690,8690,8690,8690,0
20250408,124100,103054740,8690,8690,8690,8690,0
20250408,124000,103054740,8690,8690,8690,8690,0
20250408,123900,103054740,8690,8640,8690,8640,2
20250408,123800,103037410,8640,8640,8640,8640,0
20250408,123700,103037410,8640,8640,8640,8640,0
20250408,123600,103037410,8640,8640,8640,8640,10
20250408,123500,102951010,8640,8640,8640,8640,0
20250408,123400,102951010,8640,8640,8640,8640,0
20250408,123300,102951010,8640,8640,8640,8640,0
20250408,123200,102951010,8640,8640,8640,8640,0
20250408,123100,102951010,8640,8640,8640,8640,0
20250408,123000,102951010,8640,8640,8640,8640,0
20250408,122900,102951010,8640,8640,8640,8640,0
20250408,122800,102951010,8640,8640,8640,8640,0
20250408,122700,102951010,8640,8640,8640,8640,0
20250408,122600,102951010,8640,8640,8640,8640,0
20250408,122500,102951010,8640,8640,8640,8640,0
20250408,122400,102951010,8640,8640,8640,8640,0
20250408,122300,102951010,8640,8640,8640,8640,1
20250408,122200,102942370,8650,8650,8650,8650,0
20250408,122100,102942370,8650,8650,8650,8650,0
20250408,122000,102942370,8650,8650,8650,8650,0
20250408,121900,102942370,8650,8650,8650,8650,0
20250408,121800,102942370,8650,8650,8650,8650,0
20250408,121700,102942370,8650,8650,8650,8650,0
20250408,121600,102942370,8650,8650,8650,8650,0
20250408,121500,102942370,8650,8650,8650,8650,0
20250408,121400,102942370,8650,8650,8650,8650,0
20250408,121300,102942370,8650,8650,8650,8650,0
20250408,121200,102942370,8650,8650,8650,8650,0
20250408,121100,102942370,8650,8650,8650,8650,0
20250408,121000,102942370,8650,8650,8650,8650,0
20250408,120900,102942370,8650,8650,8650,8650,0
20250408,120800,102942370,8650,8650,8650,8650,347
20250408,120700,99940820,8650,8650,8650,8650,0
20250408,120600,99940820,8650,8650,8650,8650,0
20250408,120500,99940820,8650,8650,8650,8650,0
20250408,120400,99940820,8650,8650,8650,8650,0
20250408,120300,99940820,8650,8650,8650,8650,0
20250408,120200,99940820,8650,8650,8650,8650,0
20250408,120100,99940820,8650,8650,8650,8650,4
20250408,120000,99906220,8650,8650,8650,8650,0
20250408,115900,99906220,8650,8650,8650,8650,0
20250408,115800,99906220,8650,8650,8650,8650,73
20250408,115700,99274770,8700,8700,8700,8700,0
20250408,115600,99274770,8700,8700,8700,8700,0
20250408,115500,99274770,8700,8700,8700,8700,0
20250408,115400,99274770,8700,8700,8700,8700,0
20250408,115300,99274770,8700,8700,8700,8700,0
20250408,115200,99274770,8700,8700,8700,8700,0
20250408,115100,99274770,8700,8700,8700,8700,0
20250408,115000,99274770,8700,8700,8700,8700,0
20250408,114900,99274770,8700,8700,8700,8700,0
20250408,114800,99274770,8700,8700,8700,8700,0
20250408,114700,99274770,8700,8700,8700,8700,0
20250408,114600,99274770,8700,8700,8700,8700,35
20250408,114500,98970270,8650,8650,8650,8650,0
20250408,114400,98970270,8650,8650,8650,8650,0
20250408,114300,98970270,8650,8650,8650,8650,0
20250408,114200,98970270,8650,8650,8650,8650,0
20250408,114100,98970270,8650,8650,8650,8650,0
20250408,114000,98970270,8650,8650,8650,8650,0
20250408,113900,98970270,8650,8650,8650,8650,0
20250408,113800,98970270,8650,8670,8670,8650,210
20250408,113700,97152970,8670,8710,8710,8670,27
20250408,113600,96918600,8670,8670,8670,8670,0
20250408,113500,96918600,8670,8670,8670,8670,0
20250408,113400,96918600,8670,8670,8670,8670,0
20250408,113300,96918600,8670,8670,8670,8670,0
20250408,113200,96918600,8670,8670,8670,8670,0
20250408,113100,96918600,8670,8670,8670,8670,1
20250408,113000,96909930,8730,8730,8730,8730,0
20250408,112900,96909930,8730,8730,8730,8730,0
20250408,112800,96909930,8730,8730,8730,8730,10
20250408,112700,96822630,8670,8670,8670,8670,0
20250408,112600,96822630,8670,8670,8670,8670,0
20250408,112500,96822630,8670,8670,8670,8670,0
20250408,112400,96822630,8670,8670,8670,8670,0
20250408,112300,96822630,8670,8670,8670,8670,1
20250408,112200,96813960,8700,8700,8700,8700,0
20250408,112100,96813960,8700,8700,8700,8700,10
20250408,112000,96726960,8700,8700,8700,8700,0
20250408,111900,96726960,8700,8700,8700,8700,16
20250408,111800,96587760,8650,8650,8650,8650,0
20250408,111700,96587760,8650,8650,8650,8650,0
20250408,111600,96587760,8650,8650,8650,8650,300
20250408,111500,93992760,8650,8650,8650,8650,0
20250408,111400,93992760,8650,8650,8650,8650,0
20250408,111300,93992760,8650,8650,8650,8650,0
20250408,111200,93992760,8650,8650,8650,8650,0
20250408,111100,93992760,8650,8650,8650,8650,50
20250408,111000,93560260,8650,8680,8680,8650,7
20250408,110900,93499580,8680,8680,8680,8680,30
20250408,110800,93239180,8680,8680,8680,8680,10
20250408,110700,93152380,8680,8680,8680,8680,14
20250408,110600,93030860,8700,8700,8700,8700,0
20250408,110500,93030860,8700,8700,8700,8700,0
20250408,110400,93030860,8700,8700,8700,8700,50
20250408,110300,92595860,8680,8680,8680,8680,20
20250408,110200,92422260,8680,8700,8700,8680,30
20250408,110100,92161720,8700,8700,8700,8700,0
20250408,110000,92161720,8700,8700,8700,8700,0
20250408,105900,92161720,8700,8710,8710,8700,16
20250408,105800,92022460,8700,8700,8700,8700,0
20250408,105700,92022460,8700,8700,8700,8700,0
20250408,105600,92022460,8700,8690,8700,8690,954
20250408,105500,83723640,8690,8690,8690,8690,0
20250408,105400,83723640,8690,8690,8690,8690,0
20250408,105300,83723640,8690,8690,8690,8690,0
20250408,105200,83723640,8690,8690,8690,8690,0
20250408,105100,83723640,8690,8690,8690,8690,0
20250408,105000,83723640,8690,8680,8690,8680,432
20250408,104900,79972130,8670,8670,8670,8670,0
20250408,104800,79972130,8670,8670,8670,8670,0
20250408,104700,79972130,8670,8670,8670,8670,0
20250408,104600,79972130,8670,8660,8670,8660,401
20250408,104500,76495470,8670,8670,8670,8670,0
20250408,104400,76495470,8670,8670,8670,8670,0
20250408,104300,76495470,8670,8670,8670,8670,0
20250408,104200,76495470,8670,8670,8670,8670,0
20250408,104100,76495470,8670,8670,8670,8670,0
20250408,104000,76495470,8670,8670,8670,8670,0
20250408,103900,76495470,8670,8670,8670,8670,0
20250408,103800,76495470,8670,8670,8670,8670,0
20250408,103700,76495470,8670,8670,8670,8670,5
20250408,103600,76452120,8680,8680,8680,8680,49
20250408,103500,76026800,8670,8640,8670,8640,31
20250408,103400,75758180,8630,8630,8660,8630,209
20250408,103300,73950330,8660,8660,8660,8660,0
20250408,103200,73950330,8660,8660,8660,8660,0
20250408,103100,73950330,8660,8660,8660,8660,0
20250408,103000,73950330,8660,8660,8660,8660,57
20250408,102900,73456710,8640,8640,8640,8640,0
20250408,102800,73456710,8640,8640,8640,8640,185
20250408,102700,71858310,8640,8650,8650,8640,296
20250408,102600,69297920,8650,8650,8650,8650,5
20250408,102500,69254670,8660,8660,8660,8660,0
20250408,102400,69254670,8660,8660,8660,8660,0
20250408,102300,69254670,8660,8660,8660,8660,0
20250408,102200,69254670,8660,8630,8660,8630,390
20250408,102100,65884070,8610,8610,8610,8610,1
20250408,102000,65875460,8610,8610,8610,8610,0
20250408,101900,65875460,8610,8610,8610,8610,0
20250408,101800,65875460,8610,8610,8610,8610,0
20250408,101700,65875460,8610,8610,8610,8610,0
20250408,101600,65875460,8610,8610,8610,8610,2
20250408,101500,65858240,8660,8660,8660,8660,0
20250408,101400,65858240,8660,8620,8660,8620,453
20250408,101300,61942590,8560,8560,8560,8560,0
20250408,101200,61942590,8560,8560,8560,8560,0
20250408,101100,61942590,8560,8560,8560,8560,1
20250408,101000,61934030,8600,8600,8600,8600,8
20250408,100900,61865230,8600,8600,8600,8600,0
20250408,100800,61865230,8600,8600,8600,8600,5
20250408,100700,61822230,8600,8600,8600,8600,0
20250408,100600,61822230,8600,8600,8600,8600,1
20250408,100500,61813630,8580,8580,8580,8580,0
20250408,100400,61813630,8580,8580,8580,8580,36
20250408,100300,61504750,8520,8550,8550,8520,339
20250408,100200,58613600,8550,8550,8550,8550,50
20250408,100100,58186100,8540,8540,8540,8540,1
20250408,100000,58177560,8560,8560,8560,8540,412
20250408,095900,54650960,8600,8600,8600,8600,491
20250408,095800,50428360,8600,8600,8600,8600,0
20250408,095700,50428360,8600,8610,8610,8600,30
20250408,095600,50170260,8650,8650,8650,8650,0
20250408,095500,50170260,8650,8650,8650,8650,0
20250408,095400,50170260,8650,8650,8650,8650,0
20250408,095300,50170260,8650,8640,8650,8640,2
20250408,095200,50152970,8610,8610,8610,8610,0
20250408,095100,50152970,8610,8610,8610,8610,0
20250408,095000,50152970,8610,8610,8610,8610,167
20250408,094900,48715100,8610,8610,8610,8610,0
20250408,094800,48715100,8610,8610,8610,8610,0
20250408,094700,48715100,8610,8610,8610,8610,104
20250408,094600,47819660,8610,8610,8610,8610,0
20250408,094500,47819660,8610,8610,8610,8610,1
20250408,094400,47811050,8640,8640,8640,8640,3
20250408,094300,47785130,8650,8650,8650,8650,2
20250408,094200,47767830,8610,8630,8630,8610,15
20250408,094100,47638420,8650,8650,8650,8650,0
20250408,094000,47638420,8650,8650,8650,8650,0
20250408,093900,47638420,8650,8650,8650,8650,0
20250408,093800,47638420,8650,8600,8650,8600,184
20250408,093700,46055820,8600,8650,8650,8600,27
20250408,093600,45822320,8640,8640,8650,8600,165
20250408,093500,44400940,8610,8610,8610,8610,0
20250408,093400,44400940,8610,8650,8650,8610,12
20250408,093300,44297580,8650,8650,8650,8650,0
20250408,093200,44297580,8650,8650,8650,8650,4
20250408,093100,44262980,8650,8650,8650,8650,0
20250408,093000,44262980,8650,8650,8650,8650,0
20250408,092900,44262980,8650,8650,8650,8650,0
20250408,092800,44262980,8650,8650,8650,8650,0
20250408,092700,44262980,8650,8640,8650,8640,30
20250408,092600,44003490,8660,8660,8660,8660,10
20250408,092500,43916890,8660,8660,8660,8660,0
20250408,092400,43916890,8660,8660,8660,8660,47
20250408,092300,43509870,8600,8600,8600,8600,0
20250408,092200,43509870,8600,8600,8600,8600,0
20250408,092100,43509870,8600,8600,8600,8600,0
20250408,092000,43509870,8600,8600,8600,8600,0
20250408,091900,43509870,8600,8600,8600,8600,0
20250408,091800,43509870,8600,8600,8600,8600,0
20250408,091700,43509870,8600,8600,8600,8600,0
20250408,091600,43509870,8600,8600,8600,8600,281
20250408,091500,41093270,8600,8600,8600,8600,44
20250408,091400,40714870,8660,8660,8660,8660,0
20250408,091300,40714870,8660,8660,8660,8660,12
20250408,091200,40610950,8660,8660,8660,8660,4
20250408,091100,40576310,8570,8570,8570,8570,0
20250408,091000,40576310,8570,8570,8570,8570,40
20250408,090900,40233510,8560,8560,8560,8560,0
20250408,090800,40233510,8560,8560,8560,8560,20
20250408,090700,40062310,8560,8620,8620,8560,26
20250408,090600,39839210,8620,8650,8650,8560,1125
20250408,090500,30143740,8710,8710,8710,8710,0
20250408,090400,30143740,8710,8700,8710,8700,409
20250408,090300,26581750,8630,8620,8630,8620,11
20250408,090200,26486870,8570,8630,8630,8570,51
20250408,090100,26047220,8650,8860,8860,8560,1846
20250408,090000,10129430,8770,8600,8770,8600,1172
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202300 150922740 8690 8690 8690 8690 1030
3 20250408 202200 150922740 8690 8690 8690 8690 0
4 20250408 202100 150922740 8690 8690 8690 8690 0
5 20250408 202000 150922740 8690 8690 8690 8690 0
6 20250408 201900 150922740 8690 8690 8690 8690 0
7 20250408 201800 150922740 8690 8690 8690 8690 0
8 20250408 201700 150922740 8690 8690 8690 8690 0
9 20250408 201600 150922740 8690 8690 8690 8690 0
10 20250408 201500 150922740 8690 8690 8690 8690 0
11 20250408 201400 150922740 8690 8690 8690 8690 0
12 20250408 201300 150922740 8690 8690 8690 8690 0
13 20250408 201200 150922740 8690 8690 8690 8690 0
14 20250408 201100 150922740 8690 8690 8690 8690 0
15 20250408 201000 150922740 8690 8690 8690 8690 0
16 20250408 200900 150922740 8690 8690 8690 8690 0
17 20250408 200800 150922740 8690 8690 8690 8690 0
18 20250408 200700 150922740 8690 8690 8690 8690 0
19 20250408 200600 150922740 8690 8690 8690 8690 0
20 20250408 200500 150922740 8690 8690 8690 8690 0
21 20250408 200400 150922740 8690 8690 8690 8690 0
22 20250408 200300 150922740 8690 8690 8690 8690 0
23 20250408 200200 150922740 8690 8690 8690 8690 0
24 20250408 200100 150922740 8690 8690 8690 8690 0
25 20250408 200000 150922740 8690 8690 8690 8690 0
26 20250408 195900 150922740 8690 8690 8690 8690 0
27 20250408 195800 150922740 8690 8690 8690 8690 0
28 20250408 195700 150922740 8690 8690 8690 8690 0
29 20250408 195600 150922740 8690 8690 8690 8690 0
30 20250408 195500 150922740 8690 8690 8690 8690 0
31 20250408 195400 150922740 8690 8690 8690 8690 0
32 20250408 195300 150922740 8690 8690 8690 8690 1030
33 20250408 195200 150922740 8690 8690 8690 8690 0
34 20250408 195100 150922740 8690 8690 8690 8690 0
35 20250408 195000 150922740 8690 8690 8690 8690 0
36 20250408 194900 150922740 8690 8690 8690 8690 0
37 20250408 194800 150922740 8690 8690 8690 8690 0
38 20250408 194700 150922740 8690 8690 8690 8690 0
39 20250408 194600 150922740 8690 8690 8690 8690 0
40 20250408 194500 150922740 8690 8690 8690 8690 0
41 20250408 194400 150922740 8690 8690 8690 8690 0
42 20250408 194300 150922740 8690 8690 8690 8690 0
43 20250408 194200 150922740 8690 8690 8690 8690 0
44 20250408 194100 150922740 8690 8690 8690 8690 0
45 20250408 194000 150922740 8690 8690 8690 8690 0
46 20250408 193900 150922740 8690 8690 8690 8690 0
47 20250408 193800 150922740 8690 8690 8690 8690 0
48 20250408 193700 150922740 8690 8690 8690 8690 0
49 20250408 193600 150922740 8690 8690 8690 8690 0
50 20250408 193500 150922740 8690 8690 8690 8690 0
51 20250408 193400 150922740 8690 8690 8690 8690 0
52 20250408 193300 150922740 8690 8690 8690 8690 0
53 20250408 193200 150922740 8690 8690 8690 8690 0
54 20250408 193100 150922740 8690 8690 8690 8690 0
55 20250408 193000 150922740 8690 8690 8690 8690 0
56 20250408 192900 150922740 8690 8690 8690 8690 0
57 20250408 192800 150922740 8690 8690 8690 8690 0
58 20250408 192700 150922740 8690 8690 8690 8690 0
59 20250408 192600 150922740 8690 8690 8690 8690 0
60 20250408 192500 150922740 8690 8690 8690 8690 0
61 20250408 192400 150922740 8690 8690 8690 8690 0
62 20250408 192300 150922740 8690 8690 8690 8690 1030
63 20250408 192200 150922740 8690 8690 8690 8690 0
64 20250408 192100 150922740 8690 8690 8690 8690 0
65 20250408 192000 150922740 8690 8690 8690 8690 0
66 20250408 191900 150922740 8690 8690 8690 8690 0
67 20250408 191800 150922740 8690 8690 8690 8690 0
68 20250408 191700 150922740 8690 8690 8690 8690 0
69 20250408 191600 150922740 8690 8690 8690 8690 0
70 20250408 191500 150922740 8690 8690 8690 8690 0
71 20250408 191400 150922740 8690 8690 8690 8690 0
72 20250408 191300 150922740 8690 8690 8690 8690 0
73 20250408 191200 150922740 8690 8690 8690 8690 0
74 20250408 191100 150922740 8690 8690 8690 8690 0
75 20250408 191000 150922740 8690 8690 8690 8690 0
76 20250408 190900 150922740 8690 8690 8690 8690 0
77 20250408 190800 150922740 8690 8690 8690 8690 0
78 20250408 190700 150922740 8690 8690 8690 8690 0
79 20250408 190600 150922740 8690 8690 8690 8690 0
80 20250408 190500 150922740 8690 8690 8690 8690 0
81 20250408 190400 150922740 8690 8690 8690 8690 0
82 20250408 190300 150922740 8690 8690 8690 8690 0
83 20250408 190200 150922740 8690 8690 8690 8690 0
84 20250408 190100 150922740 8690 8690 8690 8690 0
85 20250408 190000 150922740 8690 8690 8690 8690 0
86 20250408 185900 150922740 8690 8690 8690 8690 0
87 20250408 185800 150922740 8690 8690 8690 8690 0
88 20250408 185700 150922740 8690 8690 8690 8690 0
89 20250408 185600 150922740 8690 8690 8690 8690 0
90 20250408 185500 150922740 8690 8690 8690 8690 0
91 20250408 185400 150922740 8690 8690 8690 8690 0
92 20250408 185300 150922740 8690 8690 8690 8690 1030
93 20250408 185200 150922740 8690 8690 8690 8690 0
94 20250408 185100 150922740 8690 8690 8690 8690 0
95 20250408 185000 150922740 8690 8690 8690 8690 0
96 20250408 184900 150922740 8690 8690 8690 8690 0
97 20250408 184800 150922740 8690 8690 8690 8690 0
98 20250408 184700 150922740 8690 8690 8690 8690 0
99 20250408 184600 150922740 8690 8690 8690 8690 0
100 20250408 184500 150922740 8690 8690 8690 8690 0
101 20250408 184400 150922740 8690 8690 8690 8690 0
102 20250408 184300 150922740 8690 8690 8690 8690 0
103 20250408 184200 150922740 8690 8690 8690 8690 0
104 20250408 184100 150922740 8690 8690 8690 8690 0
105 20250408 184000 150922740 8690 8690 8690 8690 0
106 20250408 183900 150922740 8690 8690 8690 8690 0
107 20250408 183800 150922740 8690 8690 8690 8690 0
108 20250408 183700 150922740 8690 8690 8690 8690 0
109 20250408 183600 150922740 8690 8690 8690 8690 0
110 20250408 183500 150922740 8690 8690 8690 8690 0
111 20250408 183400 150922740 8690 8690 8690 8690 0
112 20250408 183300 150922740 8690 8690 8690 8690 0
113 20250408 183200 150922740 8690 8690 8690 8690 0
114 20250408 183100 150922740 8690 8690 8690 8690 0
115 20250408 183000 150922740 8690 8690 8690 8690 0
116 20250408 182900 150922740 8690 8690 8690 8690 0
117 20250408 182800 150922740 8690 8690 8690 8690 0
118 20250408 182700 150922740 8690 8690 8690 8690 0
119 20250408 182600 150922740 8690 8690 8690 8690 0
120 20250408 182500 150922740 8690 8690 8690 8690 0
121 20250408 182400 150922740 8690 8690 8690 8690 0
122 20250408 182300 150922740 8690 8690 8690 8690 1030
123 20250408 182200 150922740 8690 8690 8690 8690 0
124 20250408 182100 150922740 8690 8690 8690 8690 0
125 20250408 182000 150922740 8690 8690 8690 8690 0
126 20250408 181900 150922740 8690 8690 8690 8690 0
127 20250408 181800 150922740 8690 8690 8690 8690 0
128 20250408 181700 150922740 8690 8690 8690 8690 0
129 20250408 181600 150922740 8690 8690 8690 8690 0
130 20250408 181500 150922740 8690 8690 8690 8690 0
131 20250408 181400 150922740 8690 8690 8690 8690 0
132 20250408 181300 150922740 8690 8690 8690 8690 0
133 20250408 181200 150922740 8690 8690 8690 8690 0
134 20250408 181100 150922740 8690 8690 8690 8690 0
135 20250408 181000 150922740 8690 8690 8690 8690 0
136 20250408 180900 150922740 8690 8690 8690 8690 0
137 20250408 180800 150922740 8690 8690 8690 8690 0
138 20250408 180700 150922740 8690 8690 8690 8690 0
139 20250408 180600 150922740 8690 8690 8690 8690 0
140 20250408 180500 150922740 8690 8690 8690 8690 0
141 20250408 180400 150922740 8690 8690 8690 8690 0
142 20250408 180300 150922740 8690 8690 8690 8690 0
143 20250408 180200 150922740 8690 8690 8690 8690 0
144 20250408 180100 150922740 8690 8690 8690 8690 0
145 20250408 180000 150922740 8690 8690 8690 8690 0
146 20250408 175900 150922740 8690 8690 8690 8690 0
147 20250408 175800 150922740 8690 8690 8690 8690 0
148 20250408 175700 150922740 8690 8690 8690 8690 0
149 20250408 175600 150922740 8690 8690 8690 8690 0
150 20250408 175500 150922740 8690 8690 8690 8690 0
151 20250408 175400 150922740 8690 8690 8690 8690 0
152 20250408 175300 150922740 8690 8690 8690 8690 1030
153 20250408 175200 150922740 8690 8690 8690 8690 0
154 20250408 175100 150922740 8690 8690 8690 8690 0
155 20250408 175000 150922740 8690 8690 8690 8690 0
156 20250408 174900 150922740 8690 8690 8690 8690 0
157 20250408 174800 150922740 8690 8690 8690 8690 0
158 20250408 174700 150922740 8690 8690 8690 8690 0
159 20250408 174600 150922740 8690 8690 8690 8690 0
160 20250408 174500 150922740 8690 8690 8690 8690 0
161 20250408 174400 150922740 8690 8690 8690 8690 0
162 20250408 174300 150922740 8690 8690 8690 8690 0
163 20250408 174200 150922740 8690 8690 8690 8690 0
164 20250408 174100 150922740 8690 8690 8690 8690 0
165 20250408 174000 150922740 8690 8690 8690 8690 0
166 20250408 173900 150922740 8690 8690 8690 8690 0
167 20250408 173800 150922740 8690 8690 8690 8690 0
168 20250408 173700 150922740 8690 8690 8690 8690 0
169 20250408 173600 150922740 8690 8690 8690 8690 0
170 20250408 173500 150922740 8690 8690 8690 8690 0
171 20250408 173400 150922740 8690 8690 8690 8690 0
172 20250408 173300 150922740 8690 8690 8690 8690 0
173 20250408 173200 150922740 8690 8690 8690 8690 0
174 20250408 173100 150922740 8690 8690 8690 8690 0
175 20250408 173000 150922740 8690 8690 8690 8690 0
176 20250408 172900 150922740 8690 8690 8690 8690 0
177 20250408 172800 150922740 8690 8690 8690 8690 0
178 20250408 172700 150922740 8690 8690 8690 8690 0
179 20250408 172600 150922740 8690 8690 8690 8690 0
180 20250408 172500 150922740 8690 8690 8690 8690 0
181 20250408 172400 150922740 8690 8690 8690 8690 0
182 20250408 172300 150922740 8690 8690 8690 8690 1030
183 20250408 172200 150922740 8690 8690 8690 8690 0
184 20250408 172100 150922740 8690 8690 8690 8690 0
185 20250408 172000 150922740 8690 8690 8690 8690 0
186 20250408 171900 150922740 8690 8690 8690 8690 0
187 20250408 171800 150922740 8690 8690 8690 8690 0
188 20250408 171700 150922740 8690 8690 8690 8690 0
189 20250408 171600 150922740 8690 8690 8690 8690 0
190 20250408 171500 150922740 8690 8690 8690 8690 0
191 20250408 171400 150922740 8690 8690 8690 8690 0
192 20250408 171300 150922740 8690 8690 8690 8690 0
193 20250408 171200 150922740 8690 8690 8690 8690 0
194 20250408 171100 150922740 8690 8690 8690 8690 0
195 20250408 171000 150922740 8690 8690 8690 8690 0
196 20250408 170900 150922740 8690 8690 8690 8690 0
197 20250408 170800 150922740 8690 8690 8690 8690 0
198 20250408 170700 150922740 8690 8690 8690 8690 0
199 20250408 170600 150922740 8690 8690 8690 8690 0
200 20250408 170500 150922740 8690 8690 8690 8690 0
201 20250408 170400 150922740 8690 8690 8690 8690 0
202 20250408 170300 150922740 8690 8690 8690 8690 0
203 20250408 170200 150922740 8690 8690 8690 8690 0
204 20250408 170100 150922740 8690 8690 8690 8690 0
205 20250408 170000 150922740 8690 8690 8690 8690 0
206 20250408 165900 150922740 8690 8690 8690 8690 0
207 20250408 165800 150922740 8690 8690 8690 8690 0
208 20250408 165700 150922740 8690 8690 8690 8690 0
209 20250408 165600 150922740 8690 8690 8690 8690 0
210 20250408 165500 150922740 8690 8690 8690 8690 0
211 20250408 165400 150922740 8690 8690 8690 8690 0
212 20250408 165300 150922740 8690 8690 8690 8690 1030
213 20250408 165200 150922740 8690 8690 8690 8690 0
214 20250408 165100 150922740 8690 8690 8690 8690 0
215 20250408 165000 150922740 8690 8690 8690 8690 0
216 20250408 164900 150922740 8690 8690 8690 8690 0
217 20250408 164800 150922740 8690 8690 8690 8690 0
218 20250408 164700 150922740 8690 8690 8690 8690 0
219 20250408 164600 150922740 8690 8690 8690 8690 0
220 20250408 164500 150922740 8690 8690 8690 8690 0
221 20250408 164400 150922740 8690 8690 8690 8690 0
222 20250408 164300 150922740 8690 8690 8690 8690 0
223 20250408 164200 150922740 8690 8690 8690 8690 0
224 20250408 164100 150922740 8690 8690 8690 8690 0
225 20250408 164000 150922740 8690 8690 8690 8690 0
226 20250408 163900 150922740 8690 8690 8690 8690 0
227 20250408 163800 150922740 8690 8690 8690 8690 0
228 20250408 163700 150922740 8690 8690 8690 8690 0
229 20250408 163600 150922740 8690 8690 8690 8690 0
230 20250408 163500 150922740 8690 8690 8690 8690 0
231 20250408 163400 150922740 8690 8690 8690 8690 0
232 20250408 163300 150922740 8690 8690 8690 8690 0
233 20250408 163200 150922740 8690 8690 8690 8690 0
234 20250408 163100 150922740 8690 8690 8690 8690 0
235 20250408 163000 150922740 8690 8690 8690 8690 0
236 20250408 162900 150922740 8690 8690 8690 8690 0
237 20250408 162800 150922740 8690 8690 8690 8690 0
238 20250408 162700 150922740 8690 8690 8690 8690 0
239 20250408 162600 150922740 8690 8690 8690 8690 0
240 20250408 162500 150922740 8690 8690 8690 8690 0
241 20250408 162400 150922740 8690 8690 8690 8690 0
242 20250408 162300 150922740 8690 8690 8690 8690 1030
243 20250408 162200 150922740 8690 8690 8690 8690 0
244 20250408 162100 150922740 8690 8690 8690 8690 0
245 20250408 162000 150922740 8690 8690 8690 8690 0
246 20250408 161900 150922740 8690 8690 8690 8690 0
247 20250408 161800 150922740 8690 8690 8690 8690 0
248 20250408 161700 150922740 8690 8690 8690 8690 0
249 20250408 161600 150922740 8690 8690 8690 8690 0
250 20250408 161500 150922740 8690 8690 8690 8690 0
251 20250408 161400 150922740 8690 8690 8690 8690 0
252 20250408 161300 150922740 8690 8690 8690 8690 0
253 20250408 161200 150922740 8690 8690 8690 8690 0
254 20250408 161100 150922740 8690 8690 8690 8690 0
255 20250408 161000 150922740 8690 8690 8690 8690 0
256 20250408 160900 150922740 8690 8690 8690 8690 0
257 20250408 160800 150922740 8690 8690 8690 8690 0
258 20250408 160700 150922740 8690 8690 8690 8690 0
259 20250408 160600 150922740 8690 8690 8690 8690 0
260 20250408 160500 150922740 8690 8690 8690 8690 0
261 20250408 160400 150922740 8690 8690 8690 8690 0
262 20250408 160300 150922740 8690 8690 8690 8690 0
263 20250408 160200 150922740 8690 8690 8690 8690 0
264 20250408 160100 150922740 8690 8690 8690 8690 0
265 20250408 160000 150922740 8690 8690 8690 8690 0
266 20250408 155900 150922740 8690 8690 8690 8690 0
267 20250408 155800 150922740 8690 8690 8690 8690 0
268 20250408 155700 150922740 8690 8690 8690 8690 0
269 20250408 155600 150922740 8690 8690 8690 8690 0
270 20250408 155500 150922740 8690 8690 8690 8690 0
271 20250408 155400 150922740 8690 8690 8690 8690 0
272 20250408 155300 150922740 8690 8690 8690 8690 1030
273 20250408 155200 150922740 8690 8690 8690 8690 0
274 20250408 155100 150922740 8690 8690 8690 8690 0
275 20250408 155000 150922740 8690 8690 8690 8690 0
276 20250408 154900 150922740 8690 8690 8690 8690 0
277 20250408 154800 150922740 8690 8690 8690 8690 0
278 20250408 154700 150922740 8690 8690 8690 8690 0
279 20250408 154600 150922740 8690 8690 8690 8690 0
280 20250408 154500 150922740 8690 8690 8690 8690 0
281 20250408 154400 150922740 8690 8690 8690 8690 0
282 20250408 154300 150922740 8690 8690 8690 8690 0
283 20250408 154200 150922740 8690 8690 8690 8690 0
284 20250408 154100 150922740 8690 8690 8690 8690 0
285 20250408 154000 150922740 8690 8690 8690 8690 0
286 20250408 153900 150922740 8690 8690 8690 8690 0
287 20250408 153800 150922740 8690 8690 8690 8690 0
288 20250408 153700 150922740 8690 8690 8690 8690 0
289 20250408 153600 150922740 8690 8690 8690 8690 0
290 20250408 153500 150922740 8690 8690 8690 8690 0
291 20250408 153400 150922740 8690 8690 8690 8690 0
292 20250408 153300 150922740 8690 8690 8690 8690 0
293 20250408 153200 150922740 8690 8690 8690 8690 0
294 20250408 153100 150922740 8690 8690 8690 8690 0
295 20250408 153000 150922740 8690 8690 8690 8690 1030
296 20250408 152900 141972040 8600 8600 8600 8600 0
297 20250408 152800 141972040 8600 8600 8600 8600 0
298 20250408 152700 141972040 8600 8600 8600 8600 0
299 20250408 152600 141972040 8600 8600 8600 8600 0
300 20250408 152500 141972040 8600 8600 8600 8600 0
301 20250408 152400 141972040 8600 8600 8600 8600 0
302 20250408 152300 141972040 8600 8600 8600 8600 0
303 20250408 152200 141972040 8600 8600 8600 8600 0
304 20250408 152100 141972040 8600 8600 8600 8600 0
305 20250408 152000 141972040 8600 8600 8600 8600 0
306 20250408 151900 141972040 8600 8600 8600 8600 0
307 20250408 151800 141972040 8600 8600 8600 8600 0
308 20250408 151700 141972040 8600 8600 8600 8600 1
309 20250408 151600 141963440 8610 8520 8610 8520 21
310 20250408 151500 141783530 8510 8510 8510 8510 0
311 20250408 151400 141783530 8510 8510 8510 8510 0
312 20250408 151300 141783530 8510 8510 8510 8510 5
313 20250408 151200 141740980 8510 8510 8510 8510 0
314 20250408 151100 141740980 8510 8510 8510 8510 1
315 20250408 151000 141732470 8650 8650 8650 8650 0
316 20250408 150900 141732470 8650 8650 8650 8650 0
317 20250408 150800 141732470 8650 8650 8650 8650 0
318 20250408 150700 141732470 8650 8650 8650 8650 0
319 20250408 150600 141732470 8650 8650 8650 8650 0
320 20250408 150500 141732470 8650 8650 8650 8650 0
321 20250408 150400 141732470 8650 8650 8650 8650 0
322 20250408 150300 141732470 8650 8650 8650 8650 0
323 20250408 150200 141732470 8650 8650 8650 8650 2
324 20250408 150100 141715170 8660 8500 8660 8500 900
325 20250408 150000 133974580 8470 8470 8470 8470 0
326 20250408 145900 133974580 8470 8470 8470 8470 1
327 20250408 145800 133966110 8500 8500 8500 8500 40
328 20250408 145700 133626110 8520 8520 8520 8520 0
329 20250408 145600 133626110 8520 8520 8520 8520 0
330 20250408 145500 133626110 8520 8520 8520 8520 0
331 20250408 145400 133626110 8520 8520 8520 8520 0
332 20250408 145300 133626110 8520 8520 8520 8520 0
333 20250408 145200 133626110 8520 8510 8520 8440 1116
334 20250408 145100 124151970 8510 8510 8510 8510 0
335 20250408 145000 124151970 8510 8510 8510 8510 0
336 20250408 144900 124151970 8510 8510 8510 8510 0
337 20250408 144800 124151970 8510 8510 8510 8510 27
338 20250408 144700 123922200 8510 8510 8510 8510 0
339 20250408 144600 123922200 8510 8510 8510 8510 0
340 20250408 144500 123922200 8510 8510 8510 8510 0
341 20250408 144400 123922200 8510 8510 8510 8510 0
342 20250408 144300 123922200 8510 8540 8540 8510 88
343 20250408 144200 123170710 8510 8510 8530 8510 155
344 20250408 144100 121851320 8550 8550 8550 8550 0
345 20250408 144000 121851320 8550 8550 8550 8550 0
346 20250408 143900 121851320 8550 8550 8550 8550 0
347 20250408 143800 121851320 8550 8550 8550 8550 0
348 20250408 143700 121851320 8550 8550 8550 8550 0
349 20250408 143600 121851320 8550 8550 8550 8550 0
350 20250408 143500 121851320 8550 8550 8550 8550 0
351 20250408 143400 121851320 8550 8550 8550 8550 0
352 20250408 143300 121851320 8550 8550 8550 8550 0
353 20250408 143200 121851320 8550 8550 8550 8550 1
354 20250408 143100 121842770 8510 8510 8510 8510 0
355 20250408 143000 121842770 8510 8510 8510 8510 0
356 20250408 142900 121842770 8510 8510 8510 8510 0
357 20250408 142800 121842770 8510 8510 8510 8510 0
358 20250408 142700 121842770 8510 8510 8510 8510 0
359 20250408 142600 121842770 8510 8510 8510 8510 0
360 20250408 142500 121842770 8510 8510 8510 8510 0
361 20250408 142400 121842770 8510 8510 8510 8510 0
362 20250408 142300 121842770 8510 8510 8510 8510 0
363 20250408 142200 121842770 8510 8510 8510 8510 49
364 20250408 142100 121425780 8510 8520 8520 8510 189
365 20250408 142000 119817350 8510 8510 8510 8510 270
366 20250408 141900 117519650 8550 8550 8550 8550 0
367 20250408 141800 117519650 8550 8550 8550 8550 0
368 20250408 141700 117519650 8550 8510 8570 8510 130
369 20250408 141600 116411790 8510 8510 8510 8510 0
370 20250408 141500 116411790 8510 8510 8510 8510 0
371 20250408 141400 116411790 8510 8510 8510 8510 0
372 20250408 141300 116411790 8510 8510 8510 8510 0
373 20250408 141200 116411790 8510 8510 8510 8510 0
374 20250408 141100 116411790 8510 8510 8510 8510 0
375 20250408 141000 116411790 8510 8510 8510 8510 1
376 20250408 140900 116403280 8510 8510 8510 8510 0
377 20250408 140800 116403280 8510 8510 8510 8510 0
378 20250408 140700 116403280 8510 8510 8510 8510 0
379 20250408 140600 116403280 8510 8510 8510 8510 0
380 20250408 140500 116403280 8510 8510 8510 8510 0
381 20250408 140400 116403280 8510 8510 8510 8510 1
382 20250408 140300 116394770 8570 8570 8570 8570 0
383 20250408 140200 116394770 8570 8570 8570 8570 74
384 20250408 140100 115760590 8510 8510 8510 8510 0
385 20250408 140000 115760590 8510 8510 8510 8510 10
386 20250408 135900 115675490 8510 8510 8510 8510 0
387 20250408 135800 115675490 8510 8510 8510 8510 0
388 20250408 135700 115675490 8510 8520 8520 8510 20
389 20250408 135600 115505260 8510 8510 8510 8510 0
390 20250408 135500 115505260 8510 8520 8520 8510 4
391 20250408 135400 115471190 8570 8570 8570 8570 0
392 20250408 135300 115471190 8570 8570 8570 8570 0
393 20250408 135200 115471190 8570 8570 8570 8570 0
394 20250408 135100 115471190 8570 8570 8570 8570 17
395 20250408 135000 115325500 8570 8570 8570 8570 0
396 20250408 134900 115325500 8570 8570 8570 8570 0
397 20250408 134800 115325500 8570 8570 8570 8570 12
398 20250408 134700 115222660 8570 8570 8570 8570 40
399 20250408 134600 114879860 8520 8520 8520 8520 35
400 20250408 134500 114581660 8520 8570 8570 8520 2
401 20250408 134400 114564570 8520 8530 8530 8520 280
402 20250408 134300 112178480 8530 8530 8530 8530 0
403 20250408 134200 112178480 8530 8530 8530 8530 0
404 20250408 134100 112178480 8530 8530 8530 8530 0
405 20250408 134000 112178480 8530 8530 8530 8530 0
406 20250408 133900 112178480 8530 8530 8530 8530 0
407 20250408 133800 112178480 8530 8530 8530 8530 0
408 20250408 133700 112178480 8530 8530 8530 8530 0
409 20250408 133600 112178480 8530 8530 8530 8530 0
410 20250408 133500 112178480 8530 8530 8530 8530 0
411 20250408 133400 112178480 8530 8530 8530 8530 0
412 20250408 133300 112178480 8530 8530 8530 8530 0
413 20250408 133200 112178480 8530 8530 8530 8530 1
414 20250408 133100 112169950 8630 8530 8630 8530 2
415 20250408 133000 112152790 8530 8530 8530 8530 0
416 20250408 132900 112152790 8530 8530 8530 8530 10
417 20250408 132800 112067490 8530 8530 8530 8530 0
418 20250408 132700 112067490 8530 8530 8530 8530 0
419 20250408 132600 112067490 8530 8530 8530 8530 1
420 20250408 132500 112058960 8540 8540 8540 8540 10
421 20250408 132400 111973560 8540 8540 8540 8540 0
422 20250408 132300 111973560 8540 8560 8560 8540 60
423 20250408 132200 111460970 8600 8600 8600 8600 1
424 20250408 132100 111452370 8560 8560 8560 8560 0
425 20250408 132000 111452370 8560 8560 8560 8560 0
426 20250408 131900 111452370 8560 8560 8560 8560 0
427 20250408 131800 111452370 8560 8560 8560 8560 0
428 20250408 131700 111452370 8560 8560 8560 8560 0
429 20250408 131600 111452370 8560 8580 8620 8560 632
430 20250408 131500 106039950 8630 8630 8630 8630 0
431 20250408 131400 106039950 8630 8630 8630 8630 0
432 20250408 131300 106039950 8630 8630 8630 8630 0
433 20250408 131200 106039950 8630 8630 8630 8630 0
434 20250408 131100 106039950 8630 8630 8630 8630 20
435 20250408 131000 105867350 8560 8560 8560 8560 0
436 20250408 130900 105867350 8560 8560 8560 8560 0
437 20250408 130800 105867350 8560 8560 8560 8560 0
438 20250408 130700 105867350 8560 8560 8560 8560 0
439 20250408 130600 105867350 8560 8560 8560 8560 0
440 20250408 130500 105867350 8560 8560 8560 8560 0
441 20250408 130400 105867350 8560 8560 8560 8560 0
442 20250408 130300 105867350 8560 8560 8560 8560 0
443 20250408 130200 105867350 8560 8560 8560 8560 0
444 20250408 130100 105867350 8560 8560 8560 8560 1
445 20250408 130000 105858790 8580 8580 8580 8580 0
446 20250408 125900 105858790 8580 8580 8580 8580 0
447 20250408 125800 105858790 8580 8580 8580 8580 0
448 20250408 125700 105858790 8580 8580 8580 8580 0
449 20250408 125600 105858790 8580 8580 8580 8580 9
450 20250408 125500 105781570 8580 8580 8580 8580 0
451 20250408 125400 105781570 8580 8580 8580 8580 0
452 20250408 125300 105781570 8580 8580 8580 8580 0
453 20250408 125200 105781570 8580 8580 8580 8580 1
454 20250408 125100 105772990 8600 8610 8610 8600 54
455 20250408 125000 105308550 8610 8610 8610 8610 0
456 20250408 124900 105308550 8610 8640 8640 8610 261
457 20250408 124800 103054740 8690 8690 8690 8690 0
458 20250408 124700 103054740 8690 8690 8690 8690 0
459 20250408 124600 103054740 8690 8690 8690 8690 0
460 20250408 124500 103054740 8690 8690 8690 8690 0
461 20250408 124400 103054740 8690 8690 8690 8690 0
462 20250408 124300 103054740 8690 8690 8690 8690 0
463 20250408 124200 103054740 8690 8690 8690 8690 0
464 20250408 124100 103054740 8690 8690 8690 8690 0
465 20250408 124000 103054740 8690 8690 8690 8690 0
466 20250408 123900 103054740 8690 8640 8690 8640 2
467 20250408 123800 103037410 8640 8640 8640 8640 0
468 20250408 123700 103037410 8640 8640 8640 8640 0
469 20250408 123600 103037410 8640 8640 8640 8640 10
470 20250408 123500 102951010 8640 8640 8640 8640 0
471 20250408 123400 102951010 8640 8640 8640 8640 0
472 20250408 123300 102951010 8640 8640 8640 8640 0
473 20250408 123200 102951010 8640 8640 8640 8640 0
474 20250408 123100 102951010 8640 8640 8640 8640 0
475 20250408 123000 102951010 8640 8640 8640 8640 0
476 20250408 122900 102951010 8640 8640 8640 8640 0
477 20250408 122800 102951010 8640 8640 8640 8640 0
478 20250408 122700 102951010 8640 8640 8640 8640 0
479 20250408 122600 102951010 8640 8640 8640 8640 0
480 20250408 122500 102951010 8640 8640 8640 8640 0
481 20250408 122400 102951010 8640 8640 8640 8640 0
482 20250408 122300 102951010 8640 8640 8640 8640 1
483 20250408 122200 102942370 8650 8650 8650 8650 0
484 20250408 122100 102942370 8650 8650 8650 8650 0
485 20250408 122000 102942370 8650 8650 8650 8650 0
486 20250408 121900 102942370 8650 8650 8650 8650 0
487 20250408 121800 102942370 8650 8650 8650 8650 0
488 20250408 121700 102942370 8650 8650 8650 8650 0
489 20250408 121600 102942370 8650 8650 8650 8650 0
490 20250408 121500 102942370 8650 8650 8650 8650 0
491 20250408 121400 102942370 8650 8650 8650 8650 0
492 20250408 121300 102942370 8650 8650 8650 8650 0
493 20250408 121200 102942370 8650 8650 8650 8650 0
494 20250408 121100 102942370 8650 8650 8650 8650 0
495 20250408 121000 102942370 8650 8650 8650 8650 0
496 20250408 120900 102942370 8650 8650 8650 8650 0
497 20250408 120800 102942370 8650 8650 8650 8650 347
498 20250408 120700 99940820 8650 8650 8650 8650 0
499 20250408 120600 99940820 8650 8650 8650 8650 0
500 20250408 120500 99940820 8650 8650 8650 8650 0
501 20250408 120400 99940820 8650 8650 8650 8650 0
502 20250408 120300 99940820 8650 8650 8650 8650 0
503 20250408 120200 99940820 8650 8650 8650 8650 0
504 20250408 120100 99940820 8650 8650 8650 8650 4
505 20250408 120000 99906220 8650 8650 8650 8650 0
506 20250408 115900 99906220 8650 8650 8650 8650 0
507 20250408 115800 99906220 8650 8650 8650 8650 73
508 20250408 115700 99274770 8700 8700 8700 8700 0
509 20250408 115600 99274770 8700 8700 8700 8700 0
510 20250408 115500 99274770 8700 8700 8700 8700 0
511 20250408 115400 99274770 8700 8700 8700 8700 0
512 20250408 115300 99274770 8700 8700 8700 8700 0
513 20250408 115200 99274770 8700 8700 8700 8700 0
514 20250408 115100 99274770 8700 8700 8700 8700 0
515 20250408 115000 99274770 8700 8700 8700 8700 0
516 20250408 114900 99274770 8700 8700 8700 8700 0
517 20250408 114800 99274770 8700 8700 8700 8700 0
518 20250408 114700 99274770 8700 8700 8700 8700 0
519 20250408 114600 99274770 8700 8700 8700 8700 35
520 20250408 114500 98970270 8650 8650 8650 8650 0
521 20250408 114400 98970270 8650 8650 8650 8650 0
522 20250408 114300 98970270 8650 8650 8650 8650 0
523 20250408 114200 98970270 8650 8650 8650 8650 0
524 20250408 114100 98970270 8650 8650 8650 8650 0
525 20250408 114000 98970270 8650 8650 8650 8650 0
526 20250408 113900 98970270 8650 8650 8650 8650 0
527 20250408 113800 98970270 8650 8670 8670 8650 210
528 20250408 113700 97152970 8670 8710 8710 8670 27
529 20250408 113600 96918600 8670 8670 8670 8670 0
530 20250408 113500 96918600 8670 8670 8670 8670 0
531 20250408 113400 96918600 8670 8670 8670 8670 0
532 20250408 113300 96918600 8670 8670 8670 8670 0
533 20250408 113200 96918600 8670 8670 8670 8670 0
534 20250408 113100 96918600 8670 8670 8670 8670 1
535 20250408 113000 96909930 8730 8730 8730 8730 0
536 20250408 112900 96909930 8730 8730 8730 8730 0
537 20250408 112800 96909930 8730 8730 8730 8730 10
538 20250408 112700 96822630 8670 8670 8670 8670 0
539 20250408 112600 96822630 8670 8670 8670 8670 0
540 20250408 112500 96822630 8670 8670 8670 8670 0
541 20250408 112400 96822630 8670 8670 8670 8670 0
542 20250408 112300 96822630 8670 8670 8670 8670 1
543 20250408 112200 96813960 8700 8700 8700 8700 0
544 20250408 112100 96813960 8700 8700 8700 8700 10
545 20250408 112000 96726960 8700 8700 8700 8700 0
546 20250408 111900 96726960 8700 8700 8700 8700 16
547 20250408 111800 96587760 8650 8650 8650 8650 0
548 20250408 111700 96587760 8650 8650 8650 8650 0
549 20250408 111600 96587760 8650 8650 8650 8650 300
550 20250408 111500 93992760 8650 8650 8650 8650 0
551 20250408 111400 93992760 8650 8650 8650 8650 0
552 20250408 111300 93992760 8650 8650 8650 8650 0
553 20250408 111200 93992760 8650 8650 8650 8650 0
554 20250408 111100 93992760 8650 8650 8650 8650 50
555 20250408 111000 93560260 8650 8680 8680 8650 7
556 20250408 110900 93499580 8680 8680 8680 8680 30
557 20250408 110800 93239180 8680 8680 8680 8680 10
558 20250408 110700 93152380 8680 8680 8680 8680 14
559 20250408 110600 93030860 8700 8700 8700 8700 0
560 20250408 110500 93030860 8700 8700 8700 8700 0
561 20250408 110400 93030860 8700 8700 8700 8700 50
562 20250408 110300 92595860 8680 8680 8680 8680 20
563 20250408 110200 92422260 8680 8700 8700 8680 30
564 20250408 110100 92161720 8700 8700 8700 8700 0
565 20250408 110000 92161720 8700 8700 8700 8700 0
566 20250408 105900 92161720 8700 8710 8710 8700 16
567 20250408 105800 92022460 8700 8700 8700 8700 0
568 20250408 105700 92022460 8700 8700 8700 8700 0
569 20250408 105600 92022460 8700 8690 8700 8690 954
570 20250408 105500 83723640 8690 8690 8690 8690 0
571 20250408 105400 83723640 8690 8690 8690 8690 0
572 20250408 105300 83723640 8690 8690 8690 8690 0
573 20250408 105200 83723640 8690 8690 8690 8690 0
574 20250408 105100 83723640 8690 8690 8690 8690 0
575 20250408 105000 83723640 8690 8680 8690 8680 432
576 20250408 104900 79972130 8670 8670 8670 8670 0
577 20250408 104800 79972130 8670 8670 8670 8670 0
578 20250408 104700 79972130 8670 8670 8670 8670 0
579 20250408 104600 79972130 8670 8660 8670 8660 401
580 20250408 104500 76495470 8670 8670 8670 8670 0
581 20250408 104400 76495470 8670 8670 8670 8670 0
582 20250408 104300 76495470 8670 8670 8670 8670 0
583 20250408 104200 76495470 8670 8670 8670 8670 0
584 20250408 104100 76495470 8670 8670 8670 8670 0
585 20250408 104000 76495470 8670 8670 8670 8670 0
586 20250408 103900 76495470 8670 8670 8670 8670 0
587 20250408 103800 76495470 8670 8670 8670 8670 0
588 20250408 103700 76495470 8670 8670 8670 8670 5
589 20250408 103600 76452120 8680 8680 8680 8680 49
590 20250408 103500 76026800 8670 8640 8670 8640 31
591 20250408 103400 75758180 8630 8630 8660 8630 209
592 20250408 103300 73950330 8660 8660 8660 8660 0
593 20250408 103200 73950330 8660 8660 8660 8660 0
594 20250408 103100 73950330 8660 8660 8660 8660 0
595 20250408 103000 73950330 8660 8660 8660 8660 57
596 20250408 102900 73456710 8640 8640 8640 8640 0
597 20250408 102800 73456710 8640 8640 8640 8640 185
598 20250408 102700 71858310 8640 8650 8650 8640 296
599 20250408 102600 69297920 8650 8650 8650 8650 5
600 20250408 102500 69254670 8660 8660 8660 8660 0
601 20250408 102400 69254670 8660 8660 8660 8660 0
602 20250408 102300 69254670 8660 8660 8660 8660 0
603 20250408 102200 69254670 8660 8630 8660 8630 390
604 20250408 102100 65884070 8610 8610 8610 8610 1
605 20250408 102000 65875460 8610 8610 8610 8610 0
606 20250408 101900 65875460 8610 8610 8610 8610 0
607 20250408 101800 65875460 8610 8610 8610 8610 0
608 20250408 101700 65875460 8610 8610 8610 8610 0
609 20250408 101600 65875460 8610 8610 8610 8610 2
610 20250408 101500 65858240 8660 8660 8660 8660 0
611 20250408 101400 65858240 8660 8620 8660 8620 453
612 20250408 101300 61942590 8560 8560 8560 8560 0
613 20250408 101200 61942590 8560 8560 8560 8560 0
614 20250408 101100 61942590 8560 8560 8560 8560 1
615 20250408 101000 61934030 8600 8600 8600 8600 8
616 20250408 100900 61865230 8600 8600 8600 8600 0
617 20250408 100800 61865230 8600 8600 8600 8600 5
618 20250408 100700 61822230 8600 8600 8600 8600 0
619 20250408 100600 61822230 8600 8600 8600 8600 1
620 20250408 100500 61813630 8580 8580 8580 8580 0
621 20250408 100400 61813630 8580 8580 8580 8580 36
622 20250408 100300 61504750 8520 8550 8550 8520 339
623 20250408 100200 58613600 8550 8550 8550 8550 50
624 20250408 100100 58186100 8540 8540 8540 8540 1
625 20250408 100000 58177560 8560 8560 8560 8540 412
626 20250408 095900 54650960 8600 8600 8600 8600 491
627 20250408 095800 50428360 8600 8600 8600 8600 0
628 20250408 095700 50428360 8600 8610 8610 8600 30
629 20250408 095600 50170260 8650 8650 8650 8650 0
630 20250408 095500 50170260 8650 8650 8650 8650 0
631 20250408 095400 50170260 8650 8650 8650 8650 0
632 20250408 095300 50170260 8650 8640 8650 8640 2
633 20250408 095200 50152970 8610 8610 8610 8610 0
634 20250408 095100 50152970 8610 8610 8610 8610 0
635 20250408 095000 50152970 8610 8610 8610 8610 167
636 20250408 094900 48715100 8610 8610 8610 8610 0
637 20250408 094800 48715100 8610 8610 8610 8610 0
638 20250408 094700 48715100 8610 8610 8610 8610 104
639 20250408 094600 47819660 8610 8610 8610 8610 0
640 20250408 094500 47819660 8610 8610 8610 8610 1
641 20250408 094400 47811050 8640 8640 8640 8640 3
642 20250408 094300 47785130 8650 8650 8650 8650 2
643 20250408 094200 47767830 8610 8630 8630 8610 15
644 20250408 094100 47638420 8650 8650 8650 8650 0
645 20250408 094000 47638420 8650 8650 8650 8650 0
646 20250408 093900 47638420 8650 8650 8650 8650 0
647 20250408 093800 47638420 8650 8600 8650 8600 184
648 20250408 093700 46055820 8600 8650 8650 8600 27
649 20250408 093600 45822320 8640 8640 8650 8600 165
650 20250408 093500 44400940 8610 8610 8610 8610 0
651 20250408 093400 44400940 8610 8650 8650 8610 12
652 20250408 093300 44297580 8650 8650 8650 8650 0
653 20250408 093200 44297580 8650 8650 8650 8650 4
654 20250408 093100 44262980 8650 8650 8650 8650 0
655 20250408 093000 44262980 8650 8650 8650 8650 0
656 20250408 092900 44262980 8650 8650 8650 8650 0
657 20250408 092800 44262980 8650 8650 8650 8650 0
658 20250408 092700 44262980 8650 8640 8650 8640 30
659 20250408 092600 44003490 8660 8660 8660 8660 10
660 20250408 092500 43916890 8660 8660 8660 8660 0
661 20250408 092400 43916890 8660 8660 8660 8660 47
662 20250408 092300 43509870 8600 8600 8600 8600 0
663 20250408 092200 43509870 8600 8600 8600 8600 0
664 20250408 092100 43509870 8600 8600 8600 8600 0
665 20250408 092000 43509870 8600 8600 8600 8600 0
666 20250408 091900 43509870 8600 8600 8600 8600 0
667 20250408 091800 43509870 8600 8600 8600 8600 0
668 20250408 091700 43509870 8600 8600 8600 8600 0
669 20250408 091600 43509870 8600 8600 8600 8600 281
670 20250408 091500 41093270 8600 8600 8600 8600 44
671 20250408 091400 40714870 8660 8660 8660 8660 0
672 20250408 091300 40714870 8660 8660 8660 8660 12
673 20250408 091200 40610950 8660 8660 8660 8660 4
674 20250408 091100 40576310 8570 8570 8570 8570 0
675 20250408 091000 40576310 8570 8570 8570 8570 40
676 20250408 090900 40233510 8560 8560 8560 8560 0
677 20250408 090800 40233510 8560 8560 8560 8560 20
678 20250408 090700 40062310 8560 8620 8620 8560 26
679 20250408 090600 39839210 8620 8650 8650 8560 1125
680 20250408 090500 30143740 8710 8710 8710 8710 0
681 20250408 090400 30143740 8710 8700 8710 8700 409
682 20250408 090300 26581750 8630 8620 8630 8620 11
683 20250408 090200 26486870 8570 8630 8630 8570 51
684 20250408 090100 26047220 8650 8860 8860 8560 1846
685 20250408 090000 10129430 8770 8600 8770 8600 1172