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

687
222040/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202500,79255455,3435,3435,3435,3435,417
20250408,202400,79255455,3435,3435,3435,3435,0
20250408,202300,79255455,3435,3435,3435,3435,0
20250408,202200,79255455,3435,3435,3435,3435,0
20250408,202100,79255455,3435,3435,3435,3435,0
20250408,202000,79255455,3435,3435,3435,3435,0
20250408,201900,79255455,3435,3435,3435,3435,0
20250408,201800,79255455,3435,3435,3435,3435,0
20250408,201700,79255455,3435,3435,3435,3435,0
20250408,201600,79255455,3435,3435,3435,3435,0
20250408,201500,79255455,3435,3435,3435,3435,0
20250408,201400,79255455,3435,3435,3435,3435,0
20250408,201300,79255455,3435,3435,3435,3435,0
20250408,201200,79255455,3435,3435,3435,3435,0
20250408,201100,79255455,3435,3435,3435,3435,0
20250408,201000,79255455,3435,3435,3435,3435,0
20250408,200900,79255455,3435,3435,3435,3435,0
20250408,200800,79255455,3435,3435,3435,3435,0
20250408,200700,79255455,3435,3435,3435,3435,0
20250408,200600,79255455,3435,3435,3435,3435,0
20250408,200500,79255455,3435,3435,3435,3435,0
20250408,200400,79255455,3435,3435,3435,3435,0
20250408,200300,79255455,3435,3435,3435,3435,0
20250408,200200,79255455,3435,3435,3435,3435,0
20250408,200100,79255455,3435,3435,3435,3435,0
20250408,200000,79255455,3435,3435,3435,3435,0
20250408,195900,79255455,3435,3435,3435,3435,0
20250408,195800,79255455,3435,3435,3435,3435,0
20250408,195700,79255455,3435,3435,3435,3435,0
20250408,195600,79255455,3435,3435,3435,3435,0
20250408,195500,79255455,3435,3435,3435,3435,417
20250408,195400,79255455,3435,3435,3435,3435,0
20250408,195300,79255455,3435,3435,3435,3435,0
20250408,195200,79255455,3435,3435,3435,3435,0
20250408,195100,79255455,3435,3435,3435,3435,0
20250408,195000,79255455,3435,3435,3435,3435,0
20250408,194900,79255455,3435,3435,3435,3435,0
20250408,194800,79255455,3435,3435,3435,3435,0
20250408,194700,79255455,3435,3435,3435,3435,0
20250408,194600,79255455,3435,3435,3435,3435,0
20250408,194500,79255455,3435,3435,3435,3435,0
20250408,194400,79255455,3435,3435,3435,3435,0
20250408,194300,79255455,3435,3435,3435,3435,0
20250408,194200,79255455,3435,3435,3435,3435,0
20250408,194100,79255455,3435,3435,3435,3435,0
20250408,194000,79255455,3435,3435,3435,3435,0
20250408,193900,79255455,3435,3435,3435,3435,0
20250408,193800,79255455,3435,3435,3435,3435,0
20250408,193700,79255455,3435,3435,3435,3435,0
20250408,193600,79255455,3435,3435,3435,3435,0
20250408,193500,79255455,3435,3435,3435,3435,0
20250408,193400,79255455,3435,3435,3435,3435,0
20250408,193300,79255455,3435,3435,3435,3435,0
20250408,193200,79255455,3435,3435,3435,3435,0
20250408,193100,79255455,3435,3435,3435,3435,0
20250408,193000,79255455,3435,3435,3435,3435,0
20250408,192900,79255455,3435,3435,3435,3435,0
20250408,192800,79255455,3435,3435,3435,3435,0
20250408,192700,79255455,3435,3435,3435,3435,0
20250408,192600,79255455,3435,3435,3435,3435,0
20250408,192500,79255455,3435,3435,3435,3435,417
20250408,192400,79255455,3435,3435,3435,3435,0
20250408,192300,79255455,3435,3435,3435,3435,0
20250408,192200,79255455,3435,3435,3435,3435,0
20250408,192100,79255455,3435,3435,3435,3435,0
20250408,192000,79255455,3435,3435,3435,3435,0
20250408,191900,79255455,3435,3435,3435,3435,0
20250408,191800,79255455,3435,3435,3435,3435,0
20250408,191700,79255455,3435,3435,3435,3435,0
20250408,191600,79255455,3435,3435,3435,3435,0
20250408,191500,79255455,3435,3435,3435,3435,0
20250408,191400,79255455,3435,3435,3435,3435,0
20250408,191300,79255455,3435,3435,3435,3435,0
20250408,191200,79255455,3435,3435,3435,3435,0
20250408,191100,79255455,3435,3435,3435,3435,0
20250408,191000,79255455,3435,3435,3435,3435,0
20250408,190900,79255455,3435,3435,3435,3435,0
20250408,190800,79255455,3435,3435,3435,3435,0
20250408,190700,79255455,3435,3435,3435,3435,0
20250408,190600,79255455,3435,3435,3435,3435,0
20250408,190500,79255455,3435,3435,3435,3435,0
20250408,190400,79255455,3435,3435,3435,3435,0
20250408,190300,79255455,3435,3435,3435,3435,0
20250408,190200,79255455,3435,3435,3435,3435,0
20250408,190100,79255455,3435,3435,3435,3435,0
20250408,190000,79255455,3435,3435,3435,3435,0
20250408,185900,79255455,3435,3435,3435,3435,0
20250408,185800,79255455,3435,3435,3435,3435,0
20250408,185700,79255455,3435,3435,3435,3435,0
20250408,185600,79255455,3435,3435,3435,3435,0
20250408,185500,79255455,3435,3435,3435,3435,417
20250408,185400,79255455,3435,3435,3435,3435,0
20250408,185300,79255455,3435,3435,3435,3435,0
20250408,185200,79255455,3435,3435,3435,3435,0
20250408,185100,79255455,3435,3435,3435,3435,0
20250408,185000,79255455,3435,3435,3435,3435,0
20250408,184900,79255455,3435,3435,3435,3435,0
20250408,184800,79255455,3435,3435,3435,3435,0
20250408,184700,79255455,3435,3435,3435,3435,0
20250408,184600,79255455,3435,3435,3435,3435,0
20250408,184500,79255455,3435,3435,3435,3435,0
20250408,184400,79255455,3435,3435,3435,3435,0
20250408,184300,79255455,3435,3435,3435,3435,0
20250408,184200,79255455,3435,3435,3435,3435,0
20250408,184100,79255455,3435,3435,3435,3435,0
20250408,184000,79255455,3435,3435,3435,3435,0
20250408,183900,79255455,3435,3435,3435,3435,0
20250408,183800,79255455,3435,3435,3435,3435,0
20250408,183700,79255455,3435,3435,3435,3435,0
20250408,183600,79255455,3435,3435,3435,3435,0
20250408,183500,79255455,3435,3435,3435,3435,0
20250408,183400,79255455,3435,3435,3435,3435,0
20250408,183300,79255455,3435,3435,3435,3435,0
20250408,183200,79255455,3435,3435,3435,3435,0
20250408,183100,79255455,3435,3435,3435,3435,0
20250408,183000,79255455,3435,3435,3435,3435,0
20250408,182900,79255455,3435,3435,3435,3435,0
20250408,182800,79255455,3435,3435,3435,3435,0
20250408,182700,79255455,3435,3435,3435,3435,0
20250408,182600,79255455,3435,3435,3435,3435,0
20250408,182500,79255455,3435,3435,3435,3435,417
20250408,182400,79255455,3435,3435,3435,3435,0
20250408,182300,79255455,3435,3435,3435,3435,0
20250408,182200,79255455,3435,3435,3435,3435,0
20250408,182100,79255455,3435,3435,3435,3435,0
20250408,182000,79255455,3435,3435,3435,3435,0
20250408,181900,79255455,3435,3435,3435,3435,0
20250408,181800,79255455,3435,3435,3435,3435,0
20250408,181700,79255455,3435,3435,3435,3435,0
20250408,181600,79255455,3435,3435,3435,3435,0
20250408,181500,79255455,3435,3435,3435,3435,0
20250408,181400,79255455,3435,3435,3435,3435,0
20250408,181300,79255455,3435,3435,3435,3435,0
20250408,181200,79255455,3435,3435,3435,3435,0
20250408,181100,79255455,3435,3435,3435,3435,0
20250408,181000,79255455,3435,3435,3435,3435,0
20250408,180900,79255455,3435,3435,3435,3435,0
20250408,180800,79255455,3435,3435,3435,3435,0
20250408,180700,79255455,3435,3435,3435,3435,0
20250408,180600,79255455,3435,3435,3435,3435,0
20250408,180500,79255455,3435,3435,3435,3435,0
20250408,180400,79255455,3435,3435,3435,3435,0
20250408,180300,79255455,3435,3435,3435,3435,0
20250408,180200,79255455,3435,3435,3435,3435,0
20250408,180100,79255455,3435,3435,3435,3435,0
20250408,180000,79255455,3435,3435,3435,3435,0
20250408,175900,79255455,3435,3435,3435,3435,0
20250408,175800,79255455,3435,3435,3435,3435,0
20250408,175700,79255455,3435,3435,3435,3435,0
20250408,175600,79255455,3435,3435,3435,3435,0
20250408,175500,79255455,3435,3435,3435,3435,417
20250408,175400,79255455,3435,3435,3435,3435,0
20250408,175300,79255455,3435,3435,3435,3435,0
20250408,175200,79255455,3435,3435,3435,3435,0
20250408,175100,79255455,3435,3435,3435,3435,0
20250408,175000,79255455,3435,3435,3435,3435,0
20250408,174900,79255455,3435,3435,3435,3435,0
20250408,174800,79255455,3435,3435,3435,3435,0
20250408,174700,79255455,3435,3435,3435,3435,0
20250408,174600,79255455,3435,3435,3435,3435,0
20250408,174500,79255455,3435,3435,3435,3435,0
20250408,174400,79255455,3435,3435,3435,3435,0
20250408,174300,79255455,3435,3435,3435,3435,0
20250408,174200,79255455,3435,3435,3435,3435,0
20250408,174100,79255455,3435,3435,3435,3435,0
20250408,174000,79255455,3435,3435,3435,3435,0
20250408,173900,79255455,3435,3435,3435,3435,0
20250408,173800,79255455,3435,3435,3435,3435,0
20250408,173700,79255455,3435,3435,3435,3435,0
20250408,173600,79255455,3435,3435,3435,3435,0
20250408,173500,79255455,3435,3435,3435,3435,0
20250408,173400,79255455,3435,3435,3435,3435,0
20250408,173300,79255455,3435,3435,3435,3435,0
20250408,173200,79255455,3435,3435,3435,3435,0
20250408,173100,79255455,3435,3435,3435,3435,0
20250408,173000,79255455,3435,3435,3435,3435,0
20250408,172900,79255455,3435,3435,3435,3435,0
20250408,172800,79255455,3435,3435,3435,3435,0
20250408,172700,79255455,3435,3435,3435,3435,0
20250408,172600,79255455,3435,3435,3435,3435,0
20250408,172500,79255455,3435,3435,3435,3435,417
20250408,172400,79255455,3435,3435,3435,3435,0
20250408,172300,79255455,3435,3435,3435,3435,0
20250408,172200,79255455,3435,3435,3435,3435,0
20250408,172100,79255455,3435,3435,3435,3435,0
20250408,172000,79255455,3435,3435,3435,3435,0
20250408,171900,79255455,3435,3435,3435,3435,0
20250408,171800,79255455,3435,3435,3435,3435,0
20250408,171700,79255455,3435,3435,3435,3435,0
20250408,171600,79255455,3435,3435,3435,3435,0
20250408,171500,79255455,3435,3435,3435,3435,0
20250408,171400,79255455,3435,3435,3435,3435,0
20250408,171300,79255455,3435,3435,3435,3435,0
20250408,171200,79255455,3435,3435,3435,3435,0
20250408,171100,79255455,3435,3435,3435,3435,0
20250408,171000,79255455,3435,3435,3435,3435,0
20250408,170900,79255455,3435,3435,3435,3435,0
20250408,170800,79255455,3435,3435,3435,3435,0
20250408,170700,79255455,3435,3435,3435,3435,0
20250408,170600,79255455,3435,3435,3435,3435,0
20250408,170500,79255455,3435,3435,3435,3435,0
20250408,170400,79255455,3435,3435,3435,3435,0
20250408,170300,79255455,3435,3435,3435,3435,0
20250408,170200,79255455,3435,3435,3435,3435,0
20250408,170100,79255455,3435,3435,3435,3435,0
20250408,170000,79255455,3435,3435,3435,3435,0
20250408,165900,79255455,3435,3435,3435,3435,0
20250408,165800,79255455,3435,3435,3435,3435,0
20250408,165700,79255455,3435,3435,3435,3435,0
20250408,165600,79255455,3435,3435,3435,3435,0
20250408,165500,79255455,3435,3435,3435,3435,417
20250408,165400,79255455,3435,3435,3435,3435,0
20250408,165300,79255455,3435,3435,3435,3435,0
20250408,165200,79255455,3435,3435,3435,3435,0
20250408,165100,79255455,3435,3435,3435,3435,0
20250408,165000,79255455,3435,3435,3435,3435,0
20250408,164900,79255455,3435,3435,3435,3435,0
20250408,164800,79255455,3435,3435,3435,3435,0
20250408,164700,79255455,3435,3435,3435,3435,0
20250408,164600,79255455,3435,3435,3435,3435,0
20250408,164500,79255455,3435,3435,3435,3435,0
20250408,164400,79255455,3435,3435,3435,3435,0
20250408,164300,79255455,3435,3435,3435,3435,0
20250408,164200,79255455,3435,3435,3435,3435,0
20250408,164100,79255455,3435,3435,3435,3435,0
20250408,164000,79255455,3435,3435,3435,3435,0
20250408,163900,79255455,3435,3435,3435,3435,0
20250408,163800,79255455,3435,3435,3435,3435,0
20250408,163700,79255455,3435,3435,3435,3435,0
20250408,163600,79255455,3435,3435,3435,3435,0
20250408,163500,79255455,3435,3435,3435,3435,0
20250408,163400,79255455,3435,3435,3435,3435,0
20250408,163300,79255455,3435,3435,3435,3435,0
20250408,163200,79255455,3435,3435,3435,3435,0
20250408,163100,79255455,3435,3435,3435,3435,0
20250408,163000,79255455,3435,3435,3435,3435,0
20250408,162900,79255455,3435,3435,3435,3435,0
20250408,162800,79255455,3435,3435,3435,3435,0
20250408,162700,79255455,3435,3435,3435,3435,0
20250408,162600,79255455,3435,3435,3435,3435,0
20250408,162500,79255455,3435,3435,3435,3435,417
20250408,162400,79255455,3435,3435,3435,3435,0
20250408,162300,79255455,3435,3435,3435,3435,0
20250408,162200,79255455,3435,3435,3435,3435,0
20250408,162100,79255455,3435,3435,3435,3435,0
20250408,162000,79255455,3435,3435,3435,3435,0
20250408,161900,79255455,3435,3435,3435,3435,0
20250408,161800,79255455,3435,3435,3435,3435,0
20250408,161700,79255455,3435,3435,3435,3435,0
20250408,161600,79255455,3435,3435,3435,3435,0
20250408,161500,79255455,3435,3435,3435,3435,0
20250408,161400,79255455,3435,3435,3435,3435,0
20250408,161300,79255455,3435,3435,3435,3435,0
20250408,161200,79255455,3435,3435,3435,3435,0
20250408,161100,79255455,3435,3435,3435,3435,0
20250408,161000,79255455,3435,3435,3435,3435,0
20250408,160900,79255455,3435,3435,3435,3435,0
20250408,160800,79255455,3435,3435,3435,3435,0
20250408,160700,79255455,3435,3435,3435,3435,0
20250408,160600,79255455,3435,3435,3435,3435,0
20250408,160500,79255455,3435,3435,3435,3435,0
20250408,160400,79255455,3435,3435,3435,3435,0
20250408,160300,79255455,3435,3435,3435,3435,0
20250408,160200,79255455,3435,3435,3435,3435,0
20250408,160100,79255455,3435,3435,3435,3435,0
20250408,160000,79255455,3435,3435,3435,3435,0
20250408,155900,79255455,3435,3435,3435,3435,0
20250408,155800,79255455,3435,3435,3435,3435,0
20250408,155700,79255455,3435,3435,3435,3435,0
20250408,155600,79255455,3435,3435,3435,3435,0
20250408,155500,79255455,3435,3435,3435,3435,417
20250408,155400,79255455,3435,3435,3435,3435,0
20250408,155300,79255455,3435,3435,3435,3435,0
20250408,155200,79255455,3435,3435,3435,3435,0
20250408,155100,79255455,3435,3435,3435,3435,0
20250408,155000,79255455,3435,3435,3435,3435,0
20250408,154900,79255455,3435,3435,3435,3435,0
20250408,154800,79255455,3435,3435,3435,3435,0
20250408,154700,79255455,3435,3435,3435,3435,0
20250408,154600,79255455,3435,3435,3435,3435,0
20250408,154500,79255455,3435,3435,3435,3435,0
20250408,154400,79255455,3435,3435,3435,3435,0
20250408,154300,79255455,3435,3435,3435,3435,0
20250408,154200,79255455,3435,3435,3435,3435,0
20250408,154100,79255455,3435,3435,3435,3435,0
20250408,154000,79255455,3435,3435,3435,3435,0
20250408,153900,79255455,3435,3435,3435,3435,0
20250408,153800,79255455,3435,3435,3435,3435,0
20250408,153700,79255455,3435,3435,3435,3435,0
20250408,153600,79255455,3435,3435,3435,3435,0
20250408,153500,79255455,3435,3435,3435,3435,0
20250408,153400,79255455,3435,3435,3435,3435,0
20250408,153300,79255455,3435,3435,3435,3435,0
20250408,153200,79255455,3435,3435,3435,3435,0
20250408,153100,79255455,3435,3435,3435,3435,0
20250408,153000,79255455,3435,3435,3435,3435,417
20250408,152900,77823060,3450,3450,3450,3450,0
20250408,152800,77823060,3450,3450,3450,3450,0
20250408,152700,77823060,3450,3450,3450,3450,0
20250408,152600,77823060,3450,3450,3450,3450,0
20250408,152500,77823060,3450,3450,3450,3450,0
20250408,152400,77823060,3450,3450,3450,3450,0
20250408,152300,77823060,3450,3450,3450,3450,0
20250408,152200,77823060,3450,3450,3450,3450,0
20250408,152100,77823060,3450,3450,3450,3450,0
20250408,152000,77823060,3450,3450,3450,3450,0
20250408,151900,77823060,3450,3450,3450,3450,0
20250408,151800,77823060,3450,3450,3450,3450,6
20250408,151700,77802360,3450,3450,3450,3450,53
20250408,151600,77619510,3450,3450,3450,3450,0
20250408,151500,77619510,3450,3450,3450,3450,0
20250408,151400,77619510,3450,3450,3450,3450,54
20250408,151300,77433210,3450,3450,3450,3450,308
20250408,151200,76370610,3450,3450,3450,3450,0
20250408,151100,76370610,3450,3450,3450,3450,6
20250408,151000,76349910,3450,3450,3450,3450,65
20250408,150900,76125660,3450,3450,3450,3450,0
20250408,150800,76125660,3450,3450,3450,3450,23
20250408,150700,76046310,3450,3450,3450,3450,36
20250408,150600,75922110,3450,3450,3450,3450,97
20250408,150500,75587460,3440,3440,3440,3440,10
20250408,150400,75553060,3450,3450,3450,3450,0
20250408,150300,75553060,3450,3450,3450,3450,0
20250408,150200,75553060,3450,3450,3450,3450,6
20250408,150100,75532360,3450,3450,3450,3450,0
20250408,150000,75532360,3450,3445,3450,3445,6
20250408,145900,75511685,3445,3445,3445,3445,1
20250408,145800,75508240,3435,3435,3435,3435,200
20250408,145700,74821240,3450,3450,3450,3450,0
20250408,145600,74821240,3450,3450,3450,3450,59
20250408,145500,74617690,3425,3425,3425,3425,0
20250408,145400,74617690,3425,3425,3425,3425,0
20250408,145300,74617690,3425,3425,3425,3425,0
20250408,145200,74617690,3425,3425,3425,3425,0
20250408,145100,74617690,3425,3425,3425,3425,900
20250408,145000,71535190,3445,3445,3445,3445,0
20250408,144900,71535190,3445,3445,3445,3445,6
20250408,144800,71514520,3445,3445,3445,3445,0
20250408,144700,71514520,3445,3450,3450,3445,192
20250408,144600,70852335,3470,3470,3470,3470,2
20250408,144500,70845395,3470,3470,3470,3470,0
20250408,144400,70845395,3470,3470,3470,3470,0
20250408,144300,70845395,3470,3470,3470,3470,0
20250408,144200,70845395,3470,3470,3470,3470,0
20250408,144100,70845395,3470,3450,3470,3450,781
20250408,144000,68140975,3450,3450,3450,3450,470
20250408,143900,66519475,3450,3450,3450,3450,0
20250408,143800,66519475,3450,3450,3450,3450,0
20250408,143700,66519475,3450,3450,3450,3450,0
20250408,143600,66519475,3450,3450,3450,3450,0
20250408,143500,66519475,3450,3450,3450,3450,0
20250408,143400,66519475,3450,3450,3450,3450,100
20250408,143300,66174475,3465,3465,3465,3465,0
20250408,143200,66174475,3465,3465,3465,3465,0
20250408,143100,66174475,3465,3465,3465,3465,0
20250408,143000,66174475,3465,3465,3465,3465,0
20250408,142900,66174475,3465,3465,3465,3465,0
20250408,142800,66174475,3465,3465,3465,3465,0
20250408,142700,66174475,3465,3465,3465,3465,0
20250408,142600,66174475,3465,3465,3465,3465,0
20250408,142500,66174475,3465,3465,3465,3465,0
20250408,142400,66174475,3465,3465,3465,3465,0
20250408,142300,66174475,3465,3465,3465,3465,0
20250408,142200,66174475,3465,3465,3465,3465,0
20250408,142100,66174475,3465,3465,3465,3465,0
20250408,142000,66174475,3465,3465,3465,3465,0
20250408,141900,66174475,3465,3465,3465,3465,0
20250408,141800,66174475,3465,3465,3465,3465,0
20250408,141700,66174475,3465,3465,3465,3465,0
20250408,141600,66174475,3465,3465,3465,3465,0
20250408,141500,66174475,3465,3465,3465,3465,0
20250408,141400,66174475,3465,3465,3465,3465,0
20250408,141300,66174475,3465,3465,3465,3465,16
20250408,141200,66119035,3465,3465,3465,3465,0
20250408,141100,66119035,3465,3465,3465,3465,0
20250408,141000,66119035,3465,3465,3465,3465,1
20250408,140900,66115570,3465,3465,3465,3465,0
20250408,140800,66115570,3465,3465,3465,3465,0
20250408,140700,66115570,3465,3465,3465,3465,0
20250408,140600,66115570,3465,3465,3465,3465,0
20250408,140500,66115570,3465,3465,3465,3465,0
20250408,140400,66115570,3465,3465,3465,3465,0
20250408,140300,66115570,3465,3465,3465,3465,0
20250408,140200,66115570,3465,3465,3465,3465,0
20250408,140100,66115570,3465,3465,3465,3465,0
20250408,140000,66115570,3465,3465,3465,3465,0
20250408,135900,66115570,3465,3465,3465,3465,0
20250408,135800,66115570,3465,3465,3465,3465,0
20250408,135700,66115570,3465,3465,3465,3465,0
20250408,135600,66115570,3465,3465,3465,3465,0
20250408,135500,66115570,3465,3465,3465,3465,0
20250408,135400,66115570,3465,3465,3465,3465,0
20250408,135300,66115570,3465,3465,3465,3465,0
20250408,135200,66115570,3465,3465,3465,3465,0
20250408,135100,66115570,3465,3465,3465,3465,0
20250408,135000,66115570,3465,3465,3465,3465,0
20250408,134900,66115570,3465,3465,3465,3465,50
20250408,134800,65942320,3450,3450,3450,3450,0
20250408,134700,65942320,3450,3450,3450,3450,0
20250408,134600,65942320,3450,3450,3450,3450,0
20250408,134500,65942320,3450,3450,3450,3450,100
20250408,134400,65597320,3450,3450,3450,3450,0
20250408,134300,65597320,3450,3450,3450,3450,0
20250408,134200,65597320,3450,3450,3450,3450,0
20250408,134100,65597320,3450,3450,3450,3450,0
20250408,134000,65597320,3450,3450,3450,3450,0
20250408,133900,65597320,3450,3450,3450,3450,0
20250408,133800,65597320,3450,3455,3455,3450,779
20250408,133700,62908250,3470,3470,3470,3470,0
20250408,133600,62908250,3470,3470,3470,3470,0
20250408,133500,62908250,3470,3470,3470,3470,0
20250408,133400,62908250,3470,3470,3470,3470,0
20250408,133300,62908250,3470,3470,3470,3470,0
20250408,133200,62908250,3470,3470,3470,3470,0
20250408,133100,62908250,3470,3470,3470,3470,0
20250408,133000,62908250,3470,3470,3470,3470,0
20250408,132900,62908250,3470,3470,3470,3470,0
20250408,132800,62908250,3470,3470,3470,3470,0
20250408,132700,62908250,3470,3470,3470,3470,0
20250408,132600,62908250,3470,3470,3470,3470,0
20250408,132500,62908250,3470,3470,3470,3470,1
20250408,132400,62904780,3470,3470,3470,3470,3
20250408,132300,62894370,3470,3470,3470,3470,0
20250408,132200,62894370,3470,3470,3470,3470,0
20250408,132100,62894370,3470,3470,3470,3470,0
20250408,132000,62894370,3470,3470,3470,3470,26
20250408,131900,62804150,3450,3450,3450,3450,0
20250408,131800,62804150,3450,3450,3450,3450,0
20250408,131700,62804150,3450,3450,3450,3450,0
20250408,131600,62804150,3450,3450,3450,3450,0
20250408,131500,62804150,3450,3450,3450,3450,200
20250408,131400,62114150,3475,3475,3475,3475,0
20250408,131300,62114150,3475,3475,3475,3475,0
20250408,131200,62114150,3475,3475,3475,3475,0
20250408,131100,62114150,3475,3475,3475,3475,0
20250408,131000,62114150,3475,3475,3475,3475,0
20250408,130900,62114150,3475,3475,3475,3475,0
20250408,130800,62114150,3475,3475,3475,3475,0
20250408,130700,62114150,3475,3475,3475,3475,1
20250408,130600,62110675,3475,3465,3475,3465,30
20250408,130500,62006715,3450,3450,3450,3450,0
20250408,130400,62006715,3450,3450,3450,3450,321
20250408,130300,60899265,3465,3465,3465,3465,0
20250408,130200,60899265,3465,3465,3465,3465,3
20250408,130100,60888870,3465,3465,3465,3465,0
20250408,130000,60888870,3465,3465,3465,3465,0
20250408,125900,60888870,3465,3465,3465,3465,0
20250408,125800,60888870,3465,3465,3465,3465,10
20250408,125700,60854220,3450,3450,3450,3450,0
20250408,125600,60854220,3450,3450,3450,3450,0
20250408,125500,60854220,3450,3450,3450,3450,0
20250408,125400,60854220,3450,3450,3450,3450,0
20250408,125300,60854220,3450,3450,3450,3450,0
20250408,125200,60854220,3450,3450,3450,3450,0
20250408,125100,60854220,3450,3450,3450,3450,0
20250408,125000,60854220,3450,3450,3450,3450,0
20250408,124900,60854220,3450,3450,3450,3450,0
20250408,124800,60854220,3450,3450,3450,3450,0
20250408,124700,60854220,3450,3450,3450,3450,0
20250408,124600,60854220,3450,3450,3450,3450,0
20250408,124500,60854220,3450,3450,3450,3450,0
20250408,124400,60854220,3450,3450,3450,3450,0
20250408,124300,60854220,3450,3450,3450,3450,0
20250408,124200,60854220,3450,3450,3450,3450,0
20250408,124100,60854220,3450,3450,3450,3450,0
20250408,124000,60854220,3450,3450,3450,3450,0
20250408,123900,60854220,3450,3450,3450,3450,0
20250408,123800,60854220,3450,3450,3450,3450,0
20250408,123700,60854220,3450,3450,3450,3445,832
20250408,123600,57983825,3465,3465,3465,3465,0
20250408,123500,57983825,3465,3465,3465,3465,0
20250408,123400,57983825,3465,3465,3465,3465,0
20250408,123300,57983825,3465,3465,3465,3465,8
20250408,123200,57956105,3470,3470,3470,3470,0
20250408,123100,57956105,3470,3470,3470,3470,0
20250408,123000,57956105,3470,3470,3470,3470,0
20250408,122900,57956105,3470,3470,3470,3470,0
20250408,122800,57956105,3470,3470,3470,3470,223
20250408,122700,57182295,3470,3470,3470,3470,0
20250408,122600,57182295,3470,3470,3470,3470,0
20250408,122500,57182295,3470,3470,3470,3470,0
20250408,122400,57182295,3470,3470,3470,3470,0
20250408,122300,57182295,3470,3470,3470,3470,0
20250408,122200,57182295,3470,3470,3470,3470,1
20250408,122100,57178825,3475,3475,3475,3475,0
20250408,122000,57178825,3475,3475,3475,3475,0
20250408,121900,57178825,3475,3475,3475,3475,5
20250408,121800,57161450,3475,3475,3475,3475,0
20250408,121700,57161450,3475,3475,3475,3475,6
20250408,121600,57140600,3475,3475,3475,3475,0
20250408,121500,57140600,3475,3475,3475,3475,0
20250408,121400,57140600,3475,3475,3475,3475,0
20250408,121300,57140600,3475,3475,3475,3475,0
20250408,121200,57140600,3475,3475,3475,3475,0
20250408,121100,57140600,3475,3475,3475,3475,0
20250408,121000,57140600,3475,3475,3475,3475,0
20250408,120900,57140600,3475,3475,3475,3475,0
20250408,120800,57140600,3475,3470,3475,3470,145
20250408,120700,56637440,3475,3475,3475,3475,0
20250408,120600,56637440,3475,3475,3475,3475,0
20250408,120500,56637440,3475,3470,3475,3470,2863
20250408,120400,46701770,3450,3450,3450,3450,0
20250408,120300,46701770,3450,3450,3450,3450,0
20250408,120200,46701770,3450,3450,3450,3450,0
20250408,120100,46701770,3450,3450,3450,3450,0
20250408,120000,46701770,3450,3450,3450,3450,0
20250408,115900,46701770,3450,3450,3450,3450,0
20250408,115800,46701770,3450,3450,3450,3450,3
20250408,115700,46691420,3470,3470,3470,3470,0
20250408,115600,46691420,3470,3450,3470,3445,447
20250408,115500,45149250,3470,3470,3470,3470,0
20250408,115400,45149250,3470,3470,3470,3470,0
20250408,115300,45149250,3470,3470,3470,3470,0
20250408,115200,45149250,3470,3470,3470,3470,0
20250408,115100,45149250,3470,3470,3470,3470,0
20250408,115000,45149250,3470,3470,3470,3470,0
20250408,114900,45149250,3470,3470,3470,3470,0
20250408,114800,45149250,3470,3470,3470,3470,0
20250408,114700,45149250,3470,3470,3470,3470,313
20250408,114600,44063140,3470,3470,3470,3470,0
20250408,114500,44063140,3470,3470,3470,3470,0
20250408,114400,44063140,3470,3470,3470,3470,1
20250408,114300,44059670,3470,3470,3470,3470,0
20250408,114200,44059670,3470,3470,3470,3470,0
20250408,114100,44059670,3470,3470,3470,3470,0
20250408,114000,44059670,3470,3470,3470,3470,10
20250408,113900,44024970,3470,3470,3470,3470,0
20250408,113800,44024970,3470,3470,3470,3470,0
20250408,113700,44024970,3470,3470,3470,3470,0
20250408,113600,44024970,3470,3470,3470,3470,0
20250408,113500,44024970,3470,3470,3470,3470,0
20250408,113400,44024970,3470,3470,3470,3470,0
20250408,113300,44024970,3470,3450,3470,3450,6
20250408,113200,44004250,3470,3470,3470,3470,0
20250408,113100,44004250,3470,3470,3470,3470,0
20250408,113000,44004250,3470,3450,3470,3450,1521
20250408,112900,38756380,3470,3470,3470,3470,0
20250408,112800,38756380,3470,3470,3470,3470,0
20250408,112700,38756380,3470,3470,3470,3470,0
20250408,112600,38756380,3470,3470,3470,3470,3
20250408,112500,38745970,3470,3455,3470,3450,531
20250408,112400,36913810,3470,3470,3470,3470,0
20250408,112300,36913810,3470,3470,3470,3470,0
20250408,112200,36913810,3470,3470,3470,3470,0
20250408,112100,36913810,3470,3470,3470,3470,0
20250408,112000,36913810,3470,3470,3470,3470,0
20250408,111900,36913810,3470,3470,3470,3470,0
20250408,111800,36913810,3470,3470,3470,3470,7
20250408,111700,36889520,3470,3470,3470,3470,3
20250408,111600,36879110,3480,3480,3480,3480,0
20250408,111500,36879110,3480,3480,3480,3480,0
20250408,111400,36879110,3480,3480,3480,3480,0
20250408,111300,36879110,3480,3480,3480,3480,0
20250408,111200,36879110,3480,3480,3480,3480,0
20250408,111100,36879110,3480,3480,3480,3480,0
20250408,111000,36879110,3480,3480,3480,3480,0
20250408,110900,36879110,3480,3480,3480,3480,0
20250408,110800,36879110,3480,3480,3480,3480,20
20250408,110700,36809510,3450,3460,3460,3450,400
20250408,110600,35428660,3480,3480,3480,3480,0
20250408,110500,35428660,3480,3480,3480,3480,0
20250408,110400,35428660,3480,3480,3480,3480,31
20250408,110300,35320780,3480,3480,3480,3480,0
20250408,110200,35320780,3480,3480,3480,3480,104
20250408,110100,34958860,3480,3480,3480,3480,0
20250408,110000,34958860,3480,3480,3480,3480,0
20250408,105900,34958860,3480,3480,3480,3480,0
20250408,105800,34958860,3480,3480,3480,3480,0
20250408,105700,34958860,3480,3480,3480,3480,0
20250408,105600,34958860,3480,3475,3480,3475,386
20250408,105500,33617435,3475,3475,3475,3475,51
20250408,105400,33440210,3475,3475,3475,3475,0
20250408,105300,33440210,3475,3475,3475,3475,0
20250408,105200,33440210,3475,3475,3475,3475,0
20250408,105100,33440210,3475,3475,3475,3475,0
20250408,105000,33440210,3475,3475,3475,3475,0
20250408,104900,33440210,3475,3475,3475,3475,0
20250408,104800,33440210,3475,3475,3475,3475,0
20250408,104700,33440210,3475,3475,3475,3475,3
20250408,104600,33429785,3470,3470,3470,3470,0
20250408,104500,33429785,3470,3470,3470,3470,0
20250408,104400,33429785,3470,3470,3470,3470,5
20250408,104300,33412435,3475,3475,3475,3475,0
20250408,104200,33412435,3475,3475,3475,3475,0
20250408,104100,33412435,3475,3475,3475,3475,0
20250408,104000,33412435,3475,3475,3475,3475,0
20250408,103900,33412435,3475,3475,3475,3475,0
20250408,103800,33412435,3475,3475,3475,3475,0
20250408,103700,33412435,3475,3475,3475,3475,1
20250408,103600,33408960,3475,3475,3475,3475,0
20250408,103500,33408960,3475,3460,3475,3460,717
20250408,103400,30926615,3450,3450,3450,3450,0
20250408,103300,30926615,3450,3450,3450,3450,100
20250408,103200,30581615,3450,3450,3450,3450,0
20250408,103100,30581615,3450,3450,3450,3450,6
20250408,103000,30560915,3450,3445,3450,3445,84
20250408,102900,30271330,3450,3450,3450,3450,150
20250408,102800,29753830,3450,3450,3450,3450,0
20250408,102700,29753830,3450,3450,3450,3450,6
20250408,102600,29733130,3450,3450,3450,3450,0
20250408,102500,29733130,3450,3450,3450,3450,0
20250408,102400,29733130,3450,3450,3450,3450,6
20250408,102300,29712430,3450,3450,3450,3445,401
20250408,102200,28329025,3460,3460,3460,3460,0
20250408,102100,28329025,3460,3460,3460,3460,0
20250408,102000,28329025,3460,3460,3460,3460,0
20250408,101900,28329025,3460,3460,3460,3460,0
20250408,101800,28329025,3460,3460,3460,3460,0
20250408,101700,28329025,3460,3460,3460,3460,0
20250408,101600,28329025,3460,3460,3460,3460,0
20250408,101500,28329025,3460,3460,3460,3460,0
20250408,101400,28329025,3460,3460,3460,3460,0
20250408,101300,28329025,3460,3450,3460,3450,16
20250408,101200,28273815,3430,3430,3430,3430,0
20250408,101100,28273815,3430,3430,3430,3430,0
20250408,101000,28273815,3430,3430,3430,3430,0
20250408,100900,28273815,3430,3430,3430,3430,1
20250408,100800,28270385,3435,3435,3435,3430,41
20250408,100700,28129600,3435,3435,3435,3435,0
20250408,100600,28129600,3435,3435,3435,3435,0
20250408,100500,28129600,3435,3435,3435,3435,46
20250408,100400,27971590,3435,3435,3435,3435,51
20250408,100300,27796405,3435,3435,3435,3435,0
20250408,100200,27796405,3435,3435,3435,3435,0
20250408,100100,27796405,3435,3435,3435,3435,0
20250408,100000,27796405,3435,3435,3435,3435,0
20250408,095900,27796405,3435,3435,3435,3435,0
20250408,095800,27796405,3435,3435,3435,3435,0
20250408,095700,27796405,3435,3415,3435,3410,76
20250408,095600,27536870,3435,3435,3435,3435,0
20250408,095500,27536870,3435,3435,3435,3435,0
20250408,095400,27536870,3435,3435,3435,3435,0
20250408,095300,27536870,3435,3435,3435,3435,2
20250408,095200,27530000,3415,3415,3415,3415,4
20250408,095100,27516340,3435,3435,3435,3435,0
20250408,095000,27516340,3435,3435,3435,3435,0
20250408,094900,27516340,3435,3435,3435,3435,0
20250408,094800,27516340,3435,3435,3435,3435,31
20250408,094700,27409855,3435,3435,3435,3435,11
20250408,094600,27372070,3435,3435,3435,3435,0
20250408,094500,27372070,3435,3435,3435,3435,2
20250408,094400,27365200,3435,3435,3435,3435,2
20250408,094300,27358330,3435,3435,3435,3435,1
20250408,094200,27354895,3435,3435,3435,3435,0
20250408,094100,27354895,3435,3435,3435,3435,0
20250408,094000,27354895,3435,3435,3435,3435,0
20250408,093900,27354895,3435,3435,3435,3435,0
20250408,093800,27354895,3435,3435,3435,3435,0
20250408,093700,27354895,3435,3435,3435,3435,2
20250408,093600,27348025,3435,3435,3435,3435,0
20250408,093500,27348025,3435,3435,3435,3435,0
20250408,093400,27348025,3435,3435,3435,3435,0
20250408,093300,27348025,3435,3435,3435,3435,16
20250408,093200,27293065,3415,3415,3415,3415,0
20250408,093100,27293065,3415,3415,3415,3415,135
20250408,093000,26832040,3435,3435,3435,3435,0
20250408,092900,26832040,3435,3435,3435,3435,10
20250408,092800,26797690,3415,3415,3415,3415,0
20250408,092700,26797690,3415,3415,3415,3415,0
20250408,092600,26797690,3415,3415,3415,3415,0
20250408,092500,26797690,3415,3415,3415,3415,0
20250408,092400,26797690,3415,3465,3465,3415,2311
20250408,092300,18851755,3465,3465,3465,3465,0
20250408,092200,18851755,3465,3465,3465,3465,150
20250408,092100,18332005,3465,3460,3465,3460,150
20250408,092000,17812505,3460,3460,3460,3460,0
20250408,091900,17812505,3460,3460,3460,3460,0
20250408,091800,17812505,3460,3460,3460,3460,0
20250408,091700,17812505,3460,3460,3460,3460,1
20250408,091600,17809045,3460,3460,3460,3460,77
20250408,091500,17542625,3465,3465,3465,3465,0
20250408,091400,17542625,3465,3435,3465,3425,1100
20250408,091300,13770605,3445,3445,3445,3445,51
20250408,091200,13594910,3445,3445,3445,3445,5
20250408,091100,13577685,3445,3445,3445,3445,1
20250408,091000,13574240,3415,3450,3450,3415,61
20250408,090900,13365890,3390,3410,3410,3390,90
20250408,090800,13060640,3420,3430,3430,3420,23
20250408,090700,12981780,3430,3430,3430,3430,0
20250408,090600,12981780,3430,3430,3430,3430,0
20250408,090500,12981780,3430,3460,3460,3430,190
20250408,090400,12330020,3460,3460,3460,3460,100
20250408,090300,11984020,3465,3465,3465,3465,100
20250408,090200,11637520,3465,3455,3465,3455,20
20250408,090100,11568335,3300,3475,3475,3300,2340
20250408,090000,3803550,3395,3395,3405,3395,1120
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202500 79255455 3435 3435 3435 3435 417
3 20250408 202400 79255455 3435 3435 3435 3435 0
4 20250408 202300 79255455 3435 3435 3435 3435 0
5 20250408 202200 79255455 3435 3435 3435 3435 0
6 20250408 202100 79255455 3435 3435 3435 3435 0
7 20250408 202000 79255455 3435 3435 3435 3435 0
8 20250408 201900 79255455 3435 3435 3435 3435 0
9 20250408 201800 79255455 3435 3435 3435 3435 0
10 20250408 201700 79255455 3435 3435 3435 3435 0
11 20250408 201600 79255455 3435 3435 3435 3435 0
12 20250408 201500 79255455 3435 3435 3435 3435 0
13 20250408 201400 79255455 3435 3435 3435 3435 0
14 20250408 201300 79255455 3435 3435 3435 3435 0
15 20250408 201200 79255455 3435 3435 3435 3435 0
16 20250408 201100 79255455 3435 3435 3435 3435 0
17 20250408 201000 79255455 3435 3435 3435 3435 0
18 20250408 200900 79255455 3435 3435 3435 3435 0
19 20250408 200800 79255455 3435 3435 3435 3435 0
20 20250408 200700 79255455 3435 3435 3435 3435 0
21 20250408 200600 79255455 3435 3435 3435 3435 0
22 20250408 200500 79255455 3435 3435 3435 3435 0
23 20250408 200400 79255455 3435 3435 3435 3435 0
24 20250408 200300 79255455 3435 3435 3435 3435 0
25 20250408 200200 79255455 3435 3435 3435 3435 0
26 20250408 200100 79255455 3435 3435 3435 3435 0
27 20250408 200000 79255455 3435 3435 3435 3435 0
28 20250408 195900 79255455 3435 3435 3435 3435 0
29 20250408 195800 79255455 3435 3435 3435 3435 0
30 20250408 195700 79255455 3435 3435 3435 3435 0
31 20250408 195600 79255455 3435 3435 3435 3435 0
32 20250408 195500 79255455 3435 3435 3435 3435 417
33 20250408 195400 79255455 3435 3435 3435 3435 0
34 20250408 195300 79255455 3435 3435 3435 3435 0
35 20250408 195200 79255455 3435 3435 3435 3435 0
36 20250408 195100 79255455 3435 3435 3435 3435 0
37 20250408 195000 79255455 3435 3435 3435 3435 0
38 20250408 194900 79255455 3435 3435 3435 3435 0
39 20250408 194800 79255455 3435 3435 3435 3435 0
40 20250408 194700 79255455 3435 3435 3435 3435 0
41 20250408 194600 79255455 3435 3435 3435 3435 0
42 20250408 194500 79255455 3435 3435 3435 3435 0
43 20250408 194400 79255455 3435 3435 3435 3435 0
44 20250408 194300 79255455 3435 3435 3435 3435 0
45 20250408 194200 79255455 3435 3435 3435 3435 0
46 20250408 194100 79255455 3435 3435 3435 3435 0
47 20250408 194000 79255455 3435 3435 3435 3435 0
48 20250408 193900 79255455 3435 3435 3435 3435 0
49 20250408 193800 79255455 3435 3435 3435 3435 0
50 20250408 193700 79255455 3435 3435 3435 3435 0
51 20250408 193600 79255455 3435 3435 3435 3435 0
52 20250408 193500 79255455 3435 3435 3435 3435 0
53 20250408 193400 79255455 3435 3435 3435 3435 0
54 20250408 193300 79255455 3435 3435 3435 3435 0
55 20250408 193200 79255455 3435 3435 3435 3435 0
56 20250408 193100 79255455 3435 3435 3435 3435 0
57 20250408 193000 79255455 3435 3435 3435 3435 0
58 20250408 192900 79255455 3435 3435 3435 3435 0
59 20250408 192800 79255455 3435 3435 3435 3435 0
60 20250408 192700 79255455 3435 3435 3435 3435 0
61 20250408 192600 79255455 3435 3435 3435 3435 0
62 20250408 192500 79255455 3435 3435 3435 3435 417
63 20250408 192400 79255455 3435 3435 3435 3435 0
64 20250408 192300 79255455 3435 3435 3435 3435 0
65 20250408 192200 79255455 3435 3435 3435 3435 0
66 20250408 192100 79255455 3435 3435 3435 3435 0
67 20250408 192000 79255455 3435 3435 3435 3435 0
68 20250408 191900 79255455 3435 3435 3435 3435 0
69 20250408 191800 79255455 3435 3435 3435 3435 0
70 20250408 191700 79255455 3435 3435 3435 3435 0
71 20250408 191600 79255455 3435 3435 3435 3435 0
72 20250408 191500 79255455 3435 3435 3435 3435 0
73 20250408 191400 79255455 3435 3435 3435 3435 0
74 20250408 191300 79255455 3435 3435 3435 3435 0
75 20250408 191200 79255455 3435 3435 3435 3435 0
76 20250408 191100 79255455 3435 3435 3435 3435 0
77 20250408 191000 79255455 3435 3435 3435 3435 0
78 20250408 190900 79255455 3435 3435 3435 3435 0
79 20250408 190800 79255455 3435 3435 3435 3435 0
80 20250408 190700 79255455 3435 3435 3435 3435 0
81 20250408 190600 79255455 3435 3435 3435 3435 0
82 20250408 190500 79255455 3435 3435 3435 3435 0
83 20250408 190400 79255455 3435 3435 3435 3435 0
84 20250408 190300 79255455 3435 3435 3435 3435 0
85 20250408 190200 79255455 3435 3435 3435 3435 0
86 20250408 190100 79255455 3435 3435 3435 3435 0
87 20250408 190000 79255455 3435 3435 3435 3435 0
88 20250408 185900 79255455 3435 3435 3435 3435 0
89 20250408 185800 79255455 3435 3435 3435 3435 0
90 20250408 185700 79255455 3435 3435 3435 3435 0
91 20250408 185600 79255455 3435 3435 3435 3435 0
92 20250408 185500 79255455 3435 3435 3435 3435 417
93 20250408 185400 79255455 3435 3435 3435 3435 0
94 20250408 185300 79255455 3435 3435 3435 3435 0
95 20250408 185200 79255455 3435 3435 3435 3435 0
96 20250408 185100 79255455 3435 3435 3435 3435 0
97 20250408 185000 79255455 3435 3435 3435 3435 0
98 20250408 184900 79255455 3435 3435 3435 3435 0
99 20250408 184800 79255455 3435 3435 3435 3435 0
100 20250408 184700 79255455 3435 3435 3435 3435 0
101 20250408 184600 79255455 3435 3435 3435 3435 0
102 20250408 184500 79255455 3435 3435 3435 3435 0
103 20250408 184400 79255455 3435 3435 3435 3435 0
104 20250408 184300 79255455 3435 3435 3435 3435 0
105 20250408 184200 79255455 3435 3435 3435 3435 0
106 20250408 184100 79255455 3435 3435 3435 3435 0
107 20250408 184000 79255455 3435 3435 3435 3435 0
108 20250408 183900 79255455 3435 3435 3435 3435 0
109 20250408 183800 79255455 3435 3435 3435 3435 0
110 20250408 183700 79255455 3435 3435 3435 3435 0
111 20250408 183600 79255455 3435 3435 3435 3435 0
112 20250408 183500 79255455 3435 3435 3435 3435 0
113 20250408 183400 79255455 3435 3435 3435 3435 0
114 20250408 183300 79255455 3435 3435 3435 3435 0
115 20250408 183200 79255455 3435 3435 3435 3435 0
116 20250408 183100 79255455 3435 3435 3435 3435 0
117 20250408 183000 79255455 3435 3435 3435 3435 0
118 20250408 182900 79255455 3435 3435 3435 3435 0
119 20250408 182800 79255455 3435 3435 3435 3435 0
120 20250408 182700 79255455 3435 3435 3435 3435 0
121 20250408 182600 79255455 3435 3435 3435 3435 0
122 20250408 182500 79255455 3435 3435 3435 3435 417
123 20250408 182400 79255455 3435 3435 3435 3435 0
124 20250408 182300 79255455 3435 3435 3435 3435 0
125 20250408 182200 79255455 3435 3435 3435 3435 0
126 20250408 182100 79255455 3435 3435 3435 3435 0
127 20250408 182000 79255455 3435 3435 3435 3435 0
128 20250408 181900 79255455 3435 3435 3435 3435 0
129 20250408 181800 79255455 3435 3435 3435 3435 0
130 20250408 181700 79255455 3435 3435 3435 3435 0
131 20250408 181600 79255455 3435 3435 3435 3435 0
132 20250408 181500 79255455 3435 3435 3435 3435 0
133 20250408 181400 79255455 3435 3435 3435 3435 0
134 20250408 181300 79255455 3435 3435 3435 3435 0
135 20250408 181200 79255455 3435 3435 3435 3435 0
136 20250408 181100 79255455 3435 3435 3435 3435 0
137 20250408 181000 79255455 3435 3435 3435 3435 0
138 20250408 180900 79255455 3435 3435 3435 3435 0
139 20250408 180800 79255455 3435 3435 3435 3435 0
140 20250408 180700 79255455 3435 3435 3435 3435 0
141 20250408 180600 79255455 3435 3435 3435 3435 0
142 20250408 180500 79255455 3435 3435 3435 3435 0
143 20250408 180400 79255455 3435 3435 3435 3435 0
144 20250408 180300 79255455 3435 3435 3435 3435 0
145 20250408 180200 79255455 3435 3435 3435 3435 0
146 20250408 180100 79255455 3435 3435 3435 3435 0
147 20250408 180000 79255455 3435 3435 3435 3435 0
148 20250408 175900 79255455 3435 3435 3435 3435 0
149 20250408 175800 79255455 3435 3435 3435 3435 0
150 20250408 175700 79255455 3435 3435 3435 3435 0
151 20250408 175600 79255455 3435 3435 3435 3435 0
152 20250408 175500 79255455 3435 3435 3435 3435 417
153 20250408 175400 79255455 3435 3435 3435 3435 0
154 20250408 175300 79255455 3435 3435 3435 3435 0
155 20250408 175200 79255455 3435 3435 3435 3435 0
156 20250408 175100 79255455 3435 3435 3435 3435 0
157 20250408 175000 79255455 3435 3435 3435 3435 0
158 20250408 174900 79255455 3435 3435 3435 3435 0
159 20250408 174800 79255455 3435 3435 3435 3435 0
160 20250408 174700 79255455 3435 3435 3435 3435 0
161 20250408 174600 79255455 3435 3435 3435 3435 0
162 20250408 174500 79255455 3435 3435 3435 3435 0
163 20250408 174400 79255455 3435 3435 3435 3435 0
164 20250408 174300 79255455 3435 3435 3435 3435 0
165 20250408 174200 79255455 3435 3435 3435 3435 0
166 20250408 174100 79255455 3435 3435 3435 3435 0
167 20250408 174000 79255455 3435 3435 3435 3435 0
168 20250408 173900 79255455 3435 3435 3435 3435 0
169 20250408 173800 79255455 3435 3435 3435 3435 0
170 20250408 173700 79255455 3435 3435 3435 3435 0
171 20250408 173600 79255455 3435 3435 3435 3435 0
172 20250408 173500 79255455 3435 3435 3435 3435 0
173 20250408 173400 79255455 3435 3435 3435 3435 0
174 20250408 173300 79255455 3435 3435 3435 3435 0
175 20250408 173200 79255455 3435 3435 3435 3435 0
176 20250408 173100 79255455 3435 3435 3435 3435 0
177 20250408 173000 79255455 3435 3435 3435 3435 0
178 20250408 172900 79255455 3435 3435 3435 3435 0
179 20250408 172800 79255455 3435 3435 3435 3435 0
180 20250408 172700 79255455 3435 3435 3435 3435 0
181 20250408 172600 79255455 3435 3435 3435 3435 0
182 20250408 172500 79255455 3435 3435 3435 3435 417
183 20250408 172400 79255455 3435 3435 3435 3435 0
184 20250408 172300 79255455 3435 3435 3435 3435 0
185 20250408 172200 79255455 3435 3435 3435 3435 0
186 20250408 172100 79255455 3435 3435 3435 3435 0
187 20250408 172000 79255455 3435 3435 3435 3435 0
188 20250408 171900 79255455 3435 3435 3435 3435 0
189 20250408 171800 79255455 3435 3435 3435 3435 0
190 20250408 171700 79255455 3435 3435 3435 3435 0
191 20250408 171600 79255455 3435 3435 3435 3435 0
192 20250408 171500 79255455 3435 3435 3435 3435 0
193 20250408 171400 79255455 3435 3435 3435 3435 0
194 20250408 171300 79255455 3435 3435 3435 3435 0
195 20250408 171200 79255455 3435 3435 3435 3435 0
196 20250408 171100 79255455 3435 3435 3435 3435 0
197 20250408 171000 79255455 3435 3435 3435 3435 0
198 20250408 170900 79255455 3435 3435 3435 3435 0
199 20250408 170800 79255455 3435 3435 3435 3435 0
200 20250408 170700 79255455 3435 3435 3435 3435 0
201 20250408 170600 79255455 3435 3435 3435 3435 0
202 20250408 170500 79255455 3435 3435 3435 3435 0
203 20250408 170400 79255455 3435 3435 3435 3435 0
204 20250408 170300 79255455 3435 3435 3435 3435 0
205 20250408 170200 79255455 3435 3435 3435 3435 0
206 20250408 170100 79255455 3435 3435 3435 3435 0
207 20250408 170000 79255455 3435 3435 3435 3435 0
208 20250408 165900 79255455 3435 3435 3435 3435 0
209 20250408 165800 79255455 3435 3435 3435 3435 0
210 20250408 165700 79255455 3435 3435 3435 3435 0
211 20250408 165600 79255455 3435 3435 3435 3435 0
212 20250408 165500 79255455 3435 3435 3435 3435 417
213 20250408 165400 79255455 3435 3435 3435 3435 0
214 20250408 165300 79255455 3435 3435 3435 3435 0
215 20250408 165200 79255455 3435 3435 3435 3435 0
216 20250408 165100 79255455 3435 3435 3435 3435 0
217 20250408 165000 79255455 3435 3435 3435 3435 0
218 20250408 164900 79255455 3435 3435 3435 3435 0
219 20250408 164800 79255455 3435 3435 3435 3435 0
220 20250408 164700 79255455 3435 3435 3435 3435 0
221 20250408 164600 79255455 3435 3435 3435 3435 0
222 20250408 164500 79255455 3435 3435 3435 3435 0
223 20250408 164400 79255455 3435 3435 3435 3435 0
224 20250408 164300 79255455 3435 3435 3435 3435 0
225 20250408 164200 79255455 3435 3435 3435 3435 0
226 20250408 164100 79255455 3435 3435 3435 3435 0
227 20250408 164000 79255455 3435 3435 3435 3435 0
228 20250408 163900 79255455 3435 3435 3435 3435 0
229 20250408 163800 79255455 3435 3435 3435 3435 0
230 20250408 163700 79255455 3435 3435 3435 3435 0
231 20250408 163600 79255455 3435 3435 3435 3435 0
232 20250408 163500 79255455 3435 3435 3435 3435 0
233 20250408 163400 79255455 3435 3435 3435 3435 0
234 20250408 163300 79255455 3435 3435 3435 3435 0
235 20250408 163200 79255455 3435 3435 3435 3435 0
236 20250408 163100 79255455 3435 3435 3435 3435 0
237 20250408 163000 79255455 3435 3435 3435 3435 0
238 20250408 162900 79255455 3435 3435 3435 3435 0
239 20250408 162800 79255455 3435 3435 3435 3435 0
240 20250408 162700 79255455 3435 3435 3435 3435 0
241 20250408 162600 79255455 3435 3435 3435 3435 0
242 20250408 162500 79255455 3435 3435 3435 3435 417
243 20250408 162400 79255455 3435 3435 3435 3435 0
244 20250408 162300 79255455 3435 3435 3435 3435 0
245 20250408 162200 79255455 3435 3435 3435 3435 0
246 20250408 162100 79255455 3435 3435 3435 3435 0
247 20250408 162000 79255455 3435 3435 3435 3435 0
248 20250408 161900 79255455 3435 3435 3435 3435 0
249 20250408 161800 79255455 3435 3435 3435 3435 0
250 20250408 161700 79255455 3435 3435 3435 3435 0
251 20250408 161600 79255455 3435 3435 3435 3435 0
252 20250408 161500 79255455 3435 3435 3435 3435 0
253 20250408 161400 79255455 3435 3435 3435 3435 0
254 20250408 161300 79255455 3435 3435 3435 3435 0
255 20250408 161200 79255455 3435 3435 3435 3435 0
256 20250408 161100 79255455 3435 3435 3435 3435 0
257 20250408 161000 79255455 3435 3435 3435 3435 0
258 20250408 160900 79255455 3435 3435 3435 3435 0
259 20250408 160800 79255455 3435 3435 3435 3435 0
260 20250408 160700 79255455 3435 3435 3435 3435 0
261 20250408 160600 79255455 3435 3435 3435 3435 0
262 20250408 160500 79255455 3435 3435 3435 3435 0
263 20250408 160400 79255455 3435 3435 3435 3435 0
264 20250408 160300 79255455 3435 3435 3435 3435 0
265 20250408 160200 79255455 3435 3435 3435 3435 0
266 20250408 160100 79255455 3435 3435 3435 3435 0
267 20250408 160000 79255455 3435 3435 3435 3435 0
268 20250408 155900 79255455 3435 3435 3435 3435 0
269 20250408 155800 79255455 3435 3435 3435 3435 0
270 20250408 155700 79255455 3435 3435 3435 3435 0
271 20250408 155600 79255455 3435 3435 3435 3435 0
272 20250408 155500 79255455 3435 3435 3435 3435 417
273 20250408 155400 79255455 3435 3435 3435 3435 0
274 20250408 155300 79255455 3435 3435 3435 3435 0
275 20250408 155200 79255455 3435 3435 3435 3435 0
276 20250408 155100 79255455 3435 3435 3435 3435 0
277 20250408 155000 79255455 3435 3435 3435 3435 0
278 20250408 154900 79255455 3435 3435 3435 3435 0
279 20250408 154800 79255455 3435 3435 3435 3435 0
280 20250408 154700 79255455 3435 3435 3435 3435 0
281 20250408 154600 79255455 3435 3435 3435 3435 0
282 20250408 154500 79255455 3435 3435 3435 3435 0
283 20250408 154400 79255455 3435 3435 3435 3435 0
284 20250408 154300 79255455 3435 3435 3435 3435 0
285 20250408 154200 79255455 3435 3435 3435 3435 0
286 20250408 154100 79255455 3435 3435 3435 3435 0
287 20250408 154000 79255455 3435 3435 3435 3435 0
288 20250408 153900 79255455 3435 3435 3435 3435 0
289 20250408 153800 79255455 3435 3435 3435 3435 0
290 20250408 153700 79255455 3435 3435 3435 3435 0
291 20250408 153600 79255455 3435 3435 3435 3435 0
292 20250408 153500 79255455 3435 3435 3435 3435 0
293 20250408 153400 79255455 3435 3435 3435 3435 0
294 20250408 153300 79255455 3435 3435 3435 3435 0
295 20250408 153200 79255455 3435 3435 3435 3435 0
296 20250408 153100 79255455 3435 3435 3435 3435 0
297 20250408 153000 79255455 3435 3435 3435 3435 417
298 20250408 152900 77823060 3450 3450 3450 3450 0
299 20250408 152800 77823060 3450 3450 3450 3450 0
300 20250408 152700 77823060 3450 3450 3450 3450 0
301 20250408 152600 77823060 3450 3450 3450 3450 0
302 20250408 152500 77823060 3450 3450 3450 3450 0
303 20250408 152400 77823060 3450 3450 3450 3450 0
304 20250408 152300 77823060 3450 3450 3450 3450 0
305 20250408 152200 77823060 3450 3450 3450 3450 0
306 20250408 152100 77823060 3450 3450 3450 3450 0
307 20250408 152000 77823060 3450 3450 3450 3450 0
308 20250408 151900 77823060 3450 3450 3450 3450 0
309 20250408 151800 77823060 3450 3450 3450 3450 6
310 20250408 151700 77802360 3450 3450 3450 3450 53
311 20250408 151600 77619510 3450 3450 3450 3450 0
312 20250408 151500 77619510 3450 3450 3450 3450 0
313 20250408 151400 77619510 3450 3450 3450 3450 54
314 20250408 151300 77433210 3450 3450 3450 3450 308
315 20250408 151200 76370610 3450 3450 3450 3450 0
316 20250408 151100 76370610 3450 3450 3450 3450 6
317 20250408 151000 76349910 3450 3450 3450 3450 65
318 20250408 150900 76125660 3450 3450 3450 3450 0
319 20250408 150800 76125660 3450 3450 3450 3450 23
320 20250408 150700 76046310 3450 3450 3450 3450 36
321 20250408 150600 75922110 3450 3450 3450 3450 97
322 20250408 150500 75587460 3440 3440 3440 3440 10
323 20250408 150400 75553060 3450 3450 3450 3450 0
324 20250408 150300 75553060 3450 3450 3450 3450 0
325 20250408 150200 75553060 3450 3450 3450 3450 6
326 20250408 150100 75532360 3450 3450 3450 3450 0
327 20250408 150000 75532360 3450 3445 3450 3445 6
328 20250408 145900 75511685 3445 3445 3445 3445 1
329 20250408 145800 75508240 3435 3435 3435 3435 200
330 20250408 145700 74821240 3450 3450 3450 3450 0
331 20250408 145600 74821240 3450 3450 3450 3450 59
332 20250408 145500 74617690 3425 3425 3425 3425 0
333 20250408 145400 74617690 3425 3425 3425 3425 0
334 20250408 145300 74617690 3425 3425 3425 3425 0
335 20250408 145200 74617690 3425 3425 3425 3425 0
336 20250408 145100 74617690 3425 3425 3425 3425 900
337 20250408 145000 71535190 3445 3445 3445 3445 0
338 20250408 144900 71535190 3445 3445 3445 3445 6
339 20250408 144800 71514520 3445 3445 3445 3445 0
340 20250408 144700 71514520 3445 3450 3450 3445 192
341 20250408 144600 70852335 3470 3470 3470 3470 2
342 20250408 144500 70845395 3470 3470 3470 3470 0
343 20250408 144400 70845395 3470 3470 3470 3470 0
344 20250408 144300 70845395 3470 3470 3470 3470 0
345 20250408 144200 70845395 3470 3470 3470 3470 0
346 20250408 144100 70845395 3470 3450 3470 3450 781
347 20250408 144000 68140975 3450 3450 3450 3450 470
348 20250408 143900 66519475 3450 3450 3450 3450 0
349 20250408 143800 66519475 3450 3450 3450 3450 0
350 20250408 143700 66519475 3450 3450 3450 3450 0
351 20250408 143600 66519475 3450 3450 3450 3450 0
352 20250408 143500 66519475 3450 3450 3450 3450 0
353 20250408 143400 66519475 3450 3450 3450 3450 100
354 20250408 143300 66174475 3465 3465 3465 3465 0
355 20250408 143200 66174475 3465 3465 3465 3465 0
356 20250408 143100 66174475 3465 3465 3465 3465 0
357 20250408 143000 66174475 3465 3465 3465 3465 0
358 20250408 142900 66174475 3465 3465 3465 3465 0
359 20250408 142800 66174475 3465 3465 3465 3465 0
360 20250408 142700 66174475 3465 3465 3465 3465 0
361 20250408 142600 66174475 3465 3465 3465 3465 0
362 20250408 142500 66174475 3465 3465 3465 3465 0
363 20250408 142400 66174475 3465 3465 3465 3465 0
364 20250408 142300 66174475 3465 3465 3465 3465 0
365 20250408 142200 66174475 3465 3465 3465 3465 0
366 20250408 142100 66174475 3465 3465 3465 3465 0
367 20250408 142000 66174475 3465 3465 3465 3465 0
368 20250408 141900 66174475 3465 3465 3465 3465 0
369 20250408 141800 66174475 3465 3465 3465 3465 0
370 20250408 141700 66174475 3465 3465 3465 3465 0
371 20250408 141600 66174475 3465 3465 3465 3465 0
372 20250408 141500 66174475 3465 3465 3465 3465 0
373 20250408 141400 66174475 3465 3465 3465 3465 0
374 20250408 141300 66174475 3465 3465 3465 3465 16
375 20250408 141200 66119035 3465 3465 3465 3465 0
376 20250408 141100 66119035 3465 3465 3465 3465 0
377 20250408 141000 66119035 3465 3465 3465 3465 1
378 20250408 140900 66115570 3465 3465 3465 3465 0
379 20250408 140800 66115570 3465 3465 3465 3465 0
380 20250408 140700 66115570 3465 3465 3465 3465 0
381 20250408 140600 66115570 3465 3465 3465 3465 0
382 20250408 140500 66115570 3465 3465 3465 3465 0
383 20250408 140400 66115570 3465 3465 3465 3465 0
384 20250408 140300 66115570 3465 3465 3465 3465 0
385 20250408 140200 66115570 3465 3465 3465 3465 0
386 20250408 140100 66115570 3465 3465 3465 3465 0
387 20250408 140000 66115570 3465 3465 3465 3465 0
388 20250408 135900 66115570 3465 3465 3465 3465 0
389 20250408 135800 66115570 3465 3465 3465 3465 0
390 20250408 135700 66115570 3465 3465 3465 3465 0
391 20250408 135600 66115570 3465 3465 3465 3465 0
392 20250408 135500 66115570 3465 3465 3465 3465 0
393 20250408 135400 66115570 3465 3465 3465 3465 0
394 20250408 135300 66115570 3465 3465 3465 3465 0
395 20250408 135200 66115570 3465 3465 3465 3465 0
396 20250408 135100 66115570 3465 3465 3465 3465 0
397 20250408 135000 66115570 3465 3465 3465 3465 0
398 20250408 134900 66115570 3465 3465 3465 3465 50
399 20250408 134800 65942320 3450 3450 3450 3450 0
400 20250408 134700 65942320 3450 3450 3450 3450 0
401 20250408 134600 65942320 3450 3450 3450 3450 0
402 20250408 134500 65942320 3450 3450 3450 3450 100
403 20250408 134400 65597320 3450 3450 3450 3450 0
404 20250408 134300 65597320 3450 3450 3450 3450 0
405 20250408 134200 65597320 3450 3450 3450 3450 0
406 20250408 134100 65597320 3450 3450 3450 3450 0
407 20250408 134000 65597320 3450 3450 3450 3450 0
408 20250408 133900 65597320 3450 3450 3450 3450 0
409 20250408 133800 65597320 3450 3455 3455 3450 779
410 20250408 133700 62908250 3470 3470 3470 3470 0
411 20250408 133600 62908250 3470 3470 3470 3470 0
412 20250408 133500 62908250 3470 3470 3470 3470 0
413 20250408 133400 62908250 3470 3470 3470 3470 0
414 20250408 133300 62908250 3470 3470 3470 3470 0
415 20250408 133200 62908250 3470 3470 3470 3470 0
416 20250408 133100 62908250 3470 3470 3470 3470 0
417 20250408 133000 62908250 3470 3470 3470 3470 0
418 20250408 132900 62908250 3470 3470 3470 3470 0
419 20250408 132800 62908250 3470 3470 3470 3470 0
420 20250408 132700 62908250 3470 3470 3470 3470 0
421 20250408 132600 62908250 3470 3470 3470 3470 0
422 20250408 132500 62908250 3470 3470 3470 3470 1
423 20250408 132400 62904780 3470 3470 3470 3470 3
424 20250408 132300 62894370 3470 3470 3470 3470 0
425 20250408 132200 62894370 3470 3470 3470 3470 0
426 20250408 132100 62894370 3470 3470 3470 3470 0
427 20250408 132000 62894370 3470 3470 3470 3470 26
428 20250408 131900 62804150 3450 3450 3450 3450 0
429 20250408 131800 62804150 3450 3450 3450 3450 0
430 20250408 131700 62804150 3450 3450 3450 3450 0
431 20250408 131600 62804150 3450 3450 3450 3450 0
432 20250408 131500 62804150 3450 3450 3450 3450 200
433 20250408 131400 62114150 3475 3475 3475 3475 0
434 20250408 131300 62114150 3475 3475 3475 3475 0
435 20250408 131200 62114150 3475 3475 3475 3475 0
436 20250408 131100 62114150 3475 3475 3475 3475 0
437 20250408 131000 62114150 3475 3475 3475 3475 0
438 20250408 130900 62114150 3475 3475 3475 3475 0
439 20250408 130800 62114150 3475 3475 3475 3475 0
440 20250408 130700 62114150 3475 3475 3475 3475 1
441 20250408 130600 62110675 3475 3465 3475 3465 30
442 20250408 130500 62006715 3450 3450 3450 3450 0
443 20250408 130400 62006715 3450 3450 3450 3450 321
444 20250408 130300 60899265 3465 3465 3465 3465 0
445 20250408 130200 60899265 3465 3465 3465 3465 3
446 20250408 130100 60888870 3465 3465 3465 3465 0
447 20250408 130000 60888870 3465 3465 3465 3465 0
448 20250408 125900 60888870 3465 3465 3465 3465 0
449 20250408 125800 60888870 3465 3465 3465 3465 10
450 20250408 125700 60854220 3450 3450 3450 3450 0
451 20250408 125600 60854220 3450 3450 3450 3450 0
452 20250408 125500 60854220 3450 3450 3450 3450 0
453 20250408 125400 60854220 3450 3450 3450 3450 0
454 20250408 125300 60854220 3450 3450 3450 3450 0
455 20250408 125200 60854220 3450 3450 3450 3450 0
456 20250408 125100 60854220 3450 3450 3450 3450 0
457 20250408 125000 60854220 3450 3450 3450 3450 0
458 20250408 124900 60854220 3450 3450 3450 3450 0
459 20250408 124800 60854220 3450 3450 3450 3450 0
460 20250408 124700 60854220 3450 3450 3450 3450 0
461 20250408 124600 60854220 3450 3450 3450 3450 0
462 20250408 124500 60854220 3450 3450 3450 3450 0
463 20250408 124400 60854220 3450 3450 3450 3450 0
464 20250408 124300 60854220 3450 3450 3450 3450 0
465 20250408 124200 60854220 3450 3450 3450 3450 0
466 20250408 124100 60854220 3450 3450 3450 3450 0
467 20250408 124000 60854220 3450 3450 3450 3450 0
468 20250408 123900 60854220 3450 3450 3450 3450 0
469 20250408 123800 60854220 3450 3450 3450 3450 0
470 20250408 123700 60854220 3450 3450 3450 3445 832
471 20250408 123600 57983825 3465 3465 3465 3465 0
472 20250408 123500 57983825 3465 3465 3465 3465 0
473 20250408 123400 57983825 3465 3465 3465 3465 0
474 20250408 123300 57983825 3465 3465 3465 3465 8
475 20250408 123200 57956105 3470 3470 3470 3470 0
476 20250408 123100 57956105 3470 3470 3470 3470 0
477 20250408 123000 57956105 3470 3470 3470 3470 0
478 20250408 122900 57956105 3470 3470 3470 3470 0
479 20250408 122800 57956105 3470 3470 3470 3470 223
480 20250408 122700 57182295 3470 3470 3470 3470 0
481 20250408 122600 57182295 3470 3470 3470 3470 0
482 20250408 122500 57182295 3470 3470 3470 3470 0
483 20250408 122400 57182295 3470 3470 3470 3470 0
484 20250408 122300 57182295 3470 3470 3470 3470 0
485 20250408 122200 57182295 3470 3470 3470 3470 1
486 20250408 122100 57178825 3475 3475 3475 3475 0
487 20250408 122000 57178825 3475 3475 3475 3475 0
488 20250408 121900 57178825 3475 3475 3475 3475 5
489 20250408 121800 57161450 3475 3475 3475 3475 0
490 20250408 121700 57161450 3475 3475 3475 3475 6
491 20250408 121600 57140600 3475 3475 3475 3475 0
492 20250408 121500 57140600 3475 3475 3475 3475 0
493 20250408 121400 57140600 3475 3475 3475 3475 0
494 20250408 121300 57140600 3475 3475 3475 3475 0
495 20250408 121200 57140600 3475 3475 3475 3475 0
496 20250408 121100 57140600 3475 3475 3475 3475 0
497 20250408 121000 57140600 3475 3475 3475 3475 0
498 20250408 120900 57140600 3475 3475 3475 3475 0
499 20250408 120800 57140600 3475 3470 3475 3470 145
500 20250408 120700 56637440 3475 3475 3475 3475 0
501 20250408 120600 56637440 3475 3475 3475 3475 0
502 20250408 120500 56637440 3475 3470 3475 3470 2863
503 20250408 120400 46701770 3450 3450 3450 3450 0
504 20250408 120300 46701770 3450 3450 3450 3450 0
505 20250408 120200 46701770 3450 3450 3450 3450 0
506 20250408 120100 46701770 3450 3450 3450 3450 0
507 20250408 120000 46701770 3450 3450 3450 3450 0
508 20250408 115900 46701770 3450 3450 3450 3450 0
509 20250408 115800 46701770 3450 3450 3450 3450 3
510 20250408 115700 46691420 3470 3470 3470 3470 0
511 20250408 115600 46691420 3470 3450 3470 3445 447
512 20250408 115500 45149250 3470 3470 3470 3470 0
513 20250408 115400 45149250 3470 3470 3470 3470 0
514 20250408 115300 45149250 3470 3470 3470 3470 0
515 20250408 115200 45149250 3470 3470 3470 3470 0
516 20250408 115100 45149250 3470 3470 3470 3470 0
517 20250408 115000 45149250 3470 3470 3470 3470 0
518 20250408 114900 45149250 3470 3470 3470 3470 0
519 20250408 114800 45149250 3470 3470 3470 3470 0
520 20250408 114700 45149250 3470 3470 3470 3470 313
521 20250408 114600 44063140 3470 3470 3470 3470 0
522 20250408 114500 44063140 3470 3470 3470 3470 0
523 20250408 114400 44063140 3470 3470 3470 3470 1
524 20250408 114300 44059670 3470 3470 3470 3470 0
525 20250408 114200 44059670 3470 3470 3470 3470 0
526 20250408 114100 44059670 3470 3470 3470 3470 0
527 20250408 114000 44059670 3470 3470 3470 3470 10
528 20250408 113900 44024970 3470 3470 3470 3470 0
529 20250408 113800 44024970 3470 3470 3470 3470 0
530 20250408 113700 44024970 3470 3470 3470 3470 0
531 20250408 113600 44024970 3470 3470 3470 3470 0
532 20250408 113500 44024970 3470 3470 3470 3470 0
533 20250408 113400 44024970 3470 3470 3470 3470 0
534 20250408 113300 44024970 3470 3450 3470 3450 6
535 20250408 113200 44004250 3470 3470 3470 3470 0
536 20250408 113100 44004250 3470 3470 3470 3470 0
537 20250408 113000 44004250 3470 3450 3470 3450 1521
538 20250408 112900 38756380 3470 3470 3470 3470 0
539 20250408 112800 38756380 3470 3470 3470 3470 0
540 20250408 112700 38756380 3470 3470 3470 3470 0
541 20250408 112600 38756380 3470 3470 3470 3470 3
542 20250408 112500 38745970 3470 3455 3470 3450 531
543 20250408 112400 36913810 3470 3470 3470 3470 0
544 20250408 112300 36913810 3470 3470 3470 3470 0
545 20250408 112200 36913810 3470 3470 3470 3470 0
546 20250408 112100 36913810 3470 3470 3470 3470 0
547 20250408 112000 36913810 3470 3470 3470 3470 0
548 20250408 111900 36913810 3470 3470 3470 3470 0
549 20250408 111800 36913810 3470 3470 3470 3470 7
550 20250408 111700 36889520 3470 3470 3470 3470 3
551 20250408 111600 36879110 3480 3480 3480 3480 0
552 20250408 111500 36879110 3480 3480 3480 3480 0
553 20250408 111400 36879110 3480 3480 3480 3480 0
554 20250408 111300 36879110 3480 3480 3480 3480 0
555 20250408 111200 36879110 3480 3480 3480 3480 0
556 20250408 111100 36879110 3480 3480 3480 3480 0
557 20250408 111000 36879110 3480 3480 3480 3480 0
558 20250408 110900 36879110 3480 3480 3480 3480 0
559 20250408 110800 36879110 3480 3480 3480 3480 20
560 20250408 110700 36809510 3450 3460 3460 3450 400
561 20250408 110600 35428660 3480 3480 3480 3480 0
562 20250408 110500 35428660 3480 3480 3480 3480 0
563 20250408 110400 35428660 3480 3480 3480 3480 31
564 20250408 110300 35320780 3480 3480 3480 3480 0
565 20250408 110200 35320780 3480 3480 3480 3480 104
566 20250408 110100 34958860 3480 3480 3480 3480 0
567 20250408 110000 34958860 3480 3480 3480 3480 0
568 20250408 105900 34958860 3480 3480 3480 3480 0
569 20250408 105800 34958860 3480 3480 3480 3480 0
570 20250408 105700 34958860 3480 3480 3480 3480 0
571 20250408 105600 34958860 3480 3475 3480 3475 386
572 20250408 105500 33617435 3475 3475 3475 3475 51
573 20250408 105400 33440210 3475 3475 3475 3475 0
574 20250408 105300 33440210 3475 3475 3475 3475 0
575 20250408 105200 33440210 3475 3475 3475 3475 0
576 20250408 105100 33440210 3475 3475 3475 3475 0
577 20250408 105000 33440210 3475 3475 3475 3475 0
578 20250408 104900 33440210 3475 3475 3475 3475 0
579 20250408 104800 33440210 3475 3475 3475 3475 0
580 20250408 104700 33440210 3475 3475 3475 3475 3
581 20250408 104600 33429785 3470 3470 3470 3470 0
582 20250408 104500 33429785 3470 3470 3470 3470 0
583 20250408 104400 33429785 3470 3470 3470 3470 5
584 20250408 104300 33412435 3475 3475 3475 3475 0
585 20250408 104200 33412435 3475 3475 3475 3475 0
586 20250408 104100 33412435 3475 3475 3475 3475 0
587 20250408 104000 33412435 3475 3475 3475 3475 0
588 20250408 103900 33412435 3475 3475 3475 3475 0
589 20250408 103800 33412435 3475 3475 3475 3475 0
590 20250408 103700 33412435 3475 3475 3475 3475 1
591 20250408 103600 33408960 3475 3475 3475 3475 0
592 20250408 103500 33408960 3475 3460 3475 3460 717
593 20250408 103400 30926615 3450 3450 3450 3450 0
594 20250408 103300 30926615 3450 3450 3450 3450 100
595 20250408 103200 30581615 3450 3450 3450 3450 0
596 20250408 103100 30581615 3450 3450 3450 3450 6
597 20250408 103000 30560915 3450 3445 3450 3445 84
598 20250408 102900 30271330 3450 3450 3450 3450 150
599 20250408 102800 29753830 3450 3450 3450 3450 0
600 20250408 102700 29753830 3450 3450 3450 3450 6
601 20250408 102600 29733130 3450 3450 3450 3450 0
602 20250408 102500 29733130 3450 3450 3450 3450 0
603 20250408 102400 29733130 3450 3450 3450 3450 6
604 20250408 102300 29712430 3450 3450 3450 3445 401
605 20250408 102200 28329025 3460 3460 3460 3460 0
606 20250408 102100 28329025 3460 3460 3460 3460 0
607 20250408 102000 28329025 3460 3460 3460 3460 0
608 20250408 101900 28329025 3460 3460 3460 3460 0
609 20250408 101800 28329025 3460 3460 3460 3460 0
610 20250408 101700 28329025 3460 3460 3460 3460 0
611 20250408 101600 28329025 3460 3460 3460 3460 0
612 20250408 101500 28329025 3460 3460 3460 3460 0
613 20250408 101400 28329025 3460 3460 3460 3460 0
614 20250408 101300 28329025 3460 3450 3460 3450 16
615 20250408 101200 28273815 3430 3430 3430 3430 0
616 20250408 101100 28273815 3430 3430 3430 3430 0
617 20250408 101000 28273815 3430 3430 3430 3430 0
618 20250408 100900 28273815 3430 3430 3430 3430 1
619 20250408 100800 28270385 3435 3435 3435 3430 41
620 20250408 100700 28129600 3435 3435 3435 3435 0
621 20250408 100600 28129600 3435 3435 3435 3435 0
622 20250408 100500 28129600 3435 3435 3435 3435 46
623 20250408 100400 27971590 3435 3435 3435 3435 51
624 20250408 100300 27796405 3435 3435 3435 3435 0
625 20250408 100200 27796405 3435 3435 3435 3435 0
626 20250408 100100 27796405 3435 3435 3435 3435 0
627 20250408 100000 27796405 3435 3435 3435 3435 0
628 20250408 095900 27796405 3435 3435 3435 3435 0
629 20250408 095800 27796405 3435 3435 3435 3435 0
630 20250408 095700 27796405 3435 3415 3435 3410 76
631 20250408 095600 27536870 3435 3435 3435 3435 0
632 20250408 095500 27536870 3435 3435 3435 3435 0
633 20250408 095400 27536870 3435 3435 3435 3435 0
634 20250408 095300 27536870 3435 3435 3435 3435 2
635 20250408 095200 27530000 3415 3415 3415 3415 4
636 20250408 095100 27516340 3435 3435 3435 3435 0
637 20250408 095000 27516340 3435 3435 3435 3435 0
638 20250408 094900 27516340 3435 3435 3435 3435 0
639 20250408 094800 27516340 3435 3435 3435 3435 31
640 20250408 094700 27409855 3435 3435 3435 3435 11
641 20250408 094600 27372070 3435 3435 3435 3435 0
642 20250408 094500 27372070 3435 3435 3435 3435 2
643 20250408 094400 27365200 3435 3435 3435 3435 2
644 20250408 094300 27358330 3435 3435 3435 3435 1
645 20250408 094200 27354895 3435 3435 3435 3435 0
646 20250408 094100 27354895 3435 3435 3435 3435 0
647 20250408 094000 27354895 3435 3435 3435 3435 0
648 20250408 093900 27354895 3435 3435 3435 3435 0
649 20250408 093800 27354895 3435 3435 3435 3435 0
650 20250408 093700 27354895 3435 3435 3435 3435 2
651 20250408 093600 27348025 3435 3435 3435 3435 0
652 20250408 093500 27348025 3435 3435 3435 3435 0
653 20250408 093400 27348025 3435 3435 3435 3435 0
654 20250408 093300 27348025 3435 3435 3435 3435 16
655 20250408 093200 27293065 3415 3415 3415 3415 0
656 20250408 093100 27293065 3415 3415 3415 3415 135
657 20250408 093000 26832040 3435 3435 3435 3435 0
658 20250408 092900 26832040 3435 3435 3435 3435 10
659 20250408 092800 26797690 3415 3415 3415 3415 0
660 20250408 092700 26797690 3415 3415 3415 3415 0
661 20250408 092600 26797690 3415 3415 3415 3415 0
662 20250408 092500 26797690 3415 3415 3415 3415 0
663 20250408 092400 26797690 3415 3465 3465 3415 2311
664 20250408 092300 18851755 3465 3465 3465 3465 0
665 20250408 092200 18851755 3465 3465 3465 3465 150
666 20250408 092100 18332005 3465 3460 3465 3460 150
667 20250408 092000 17812505 3460 3460 3460 3460 0
668 20250408 091900 17812505 3460 3460 3460 3460 0
669 20250408 091800 17812505 3460 3460 3460 3460 0
670 20250408 091700 17812505 3460 3460 3460 3460 1
671 20250408 091600 17809045 3460 3460 3460 3460 77
672 20250408 091500 17542625 3465 3465 3465 3465 0
673 20250408 091400 17542625 3465 3435 3465 3425 1100
674 20250408 091300 13770605 3445 3445 3445 3445 51
675 20250408 091200 13594910 3445 3445 3445 3445 5
676 20250408 091100 13577685 3445 3445 3445 3445 1
677 20250408 091000 13574240 3415 3450 3450 3415 61
678 20250408 090900 13365890 3390 3410 3410 3390 90
679 20250408 090800 13060640 3420 3430 3430 3420 23
680 20250408 090700 12981780 3430 3430 3430 3430 0
681 20250408 090600 12981780 3430 3430 3430 3430 0
682 20250408 090500 12981780 3430 3460 3460 3430 190
683 20250408 090400 12330020 3460 3460 3460 3460 100
684 20250408 090300 11984020 3465 3465 3465 3465 100
685 20250408 090200 11637520 3465 3455 3465 3455 20
686 20250408 090100 11568335 3300 3475 3475 3300 2340
687 20250408 090000 3803550 3395 3395 3405 3395 1120