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

693
238490/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,203100,30031960,3260,3260,3260,3260,545
20250408,203000,30031960,3260,3260,3260,3260,0
20250408,202900,30031960,3260,3260,3260,3260,0
20250408,202800,30031960,3260,3260,3260,3260,0
20250408,202700,30031960,3260,3260,3260,3260,0
20250408,202600,30031960,3260,3260,3260,3260,0
20250408,202500,30031960,3260,3260,3260,3260,0
20250408,202400,30031960,3260,3260,3260,3260,0
20250408,202300,30031960,3260,3260,3260,3260,0
20250408,202200,30031960,3260,3260,3260,3260,0
20250408,202100,30031960,3260,3260,3260,3260,0
20250408,202000,30031960,3260,3260,3260,3260,0
20250408,201900,30031960,3260,3260,3260,3260,0
20250408,201800,30031960,3260,3260,3260,3260,0
20250408,201700,30031960,3260,3260,3260,3260,0
20250408,201600,30031960,3260,3260,3260,3260,0
20250408,201500,30031960,3260,3260,3260,3260,0
20250408,201400,30031960,3260,3260,3260,3260,0
20250408,201300,30031960,3260,3260,3260,3260,0
20250408,201200,30031960,3260,3260,3260,3260,0
20250408,201100,30031960,3260,3260,3260,3260,0
20250408,201000,30031960,3260,3260,3260,3260,0
20250408,200900,30031960,3260,3260,3260,3260,0
20250408,200800,30031960,3260,3260,3260,3260,0
20250408,200700,30031960,3260,3260,3260,3260,0
20250408,200600,30031960,3260,3260,3260,3260,0
20250408,200500,30031960,3260,3260,3260,3260,0
20250408,200400,30031960,3260,3260,3260,3260,0
20250408,200300,30031960,3260,3260,3260,3260,0
20250408,200200,30031960,3260,3260,3260,3260,0
20250408,200100,30031960,3260,3260,3260,3260,545
20250408,200000,30031960,3260,3260,3260,3260,0
20250408,195900,30031960,3260,3260,3260,3260,0
20250408,195800,30031960,3260,3260,3260,3260,0
20250408,195700,30031960,3260,3260,3260,3260,0
20250408,195600,30031960,3260,3260,3260,3260,0
20250408,195500,30031960,3260,3260,3260,3260,0
20250408,195400,30031960,3260,3260,3260,3260,0
20250408,195300,30031960,3260,3260,3260,3260,0
20250408,195200,30031960,3260,3260,3260,3260,0
20250408,195100,30031960,3260,3260,3260,3260,0
20250408,195000,30031960,3260,3260,3260,3260,0
20250408,194900,30031960,3260,3260,3260,3260,0
20250408,194800,30031960,3260,3260,3260,3260,0
20250408,194700,30031960,3260,3260,3260,3260,0
20250408,194600,30031960,3260,3260,3260,3260,0
20250408,194500,30031960,3260,3260,3260,3260,0
20250408,194400,30031960,3260,3260,3260,3260,0
20250408,194300,30031960,3260,3260,3260,3260,0
20250408,194200,30031960,3260,3260,3260,3260,0
20250408,194100,30031960,3260,3260,3260,3260,0
20250408,194000,30031960,3260,3260,3260,3260,0
20250408,193900,30031960,3260,3260,3260,3260,0
20250408,193800,30031960,3260,3260,3260,3260,0
20250408,193700,30031960,3260,3260,3260,3260,0
20250408,193600,30031960,3260,3260,3260,3260,0
20250408,193500,30031960,3260,3260,3260,3260,0
20250408,193400,30031960,3260,3260,3260,3260,0
20250408,193300,30031960,3260,3260,3260,3260,0
20250408,193200,30031960,3260,3260,3260,3260,0
20250408,193100,30031960,3260,3260,3260,3260,545
20250408,193000,30031960,3260,3260,3260,3260,0
20250408,192900,30031960,3260,3260,3260,3260,0
20250408,192800,30031960,3260,3260,3260,3260,0
20250408,192700,30031960,3260,3260,3260,3260,0
20250408,192600,30031960,3260,3260,3260,3260,0
20250408,192500,30031960,3260,3260,3260,3260,0
20250408,192400,30031960,3260,3260,3260,3260,0
20250408,192300,30031960,3260,3260,3260,3260,0
20250408,192200,30031960,3260,3260,3260,3260,0
20250408,192100,30031960,3260,3260,3260,3260,0
20250408,192000,30031960,3260,3260,3260,3260,0
20250408,191900,30031960,3260,3260,3260,3260,0
20250408,191800,30031960,3260,3260,3260,3260,0
20250408,191700,30031960,3260,3260,3260,3260,0
20250408,191600,30031960,3260,3260,3260,3260,0
20250408,191500,30031960,3260,3260,3260,3260,0
20250408,191400,30031960,3260,3260,3260,3260,0
20250408,191300,30031960,3260,3260,3260,3260,0
20250408,191200,30031960,3260,3260,3260,3260,0
20250408,191100,30031960,3260,3260,3260,3260,0
20250408,191000,30031960,3260,3260,3260,3260,0
20250408,190900,30031960,3260,3260,3260,3260,0
20250408,190800,30031960,3260,3260,3260,3260,0
20250408,190700,30031960,3260,3260,3260,3260,0
20250408,190600,30031960,3260,3260,3260,3260,0
20250408,190500,30031960,3260,3260,3260,3260,0
20250408,190400,30031960,3260,3260,3260,3260,0
20250408,190300,30031960,3260,3260,3260,3260,0
20250408,190200,30031960,3260,3260,3260,3260,0
20250408,190100,30031960,3260,3260,3260,3260,545
20250408,190000,30031960,3260,3260,3260,3260,0
20250408,185900,30031960,3260,3260,3260,3260,0
20250408,185800,30031960,3260,3260,3260,3260,0
20250408,185700,30031960,3260,3260,3260,3260,0
20250408,185600,30031960,3260,3260,3260,3260,0
20250408,185500,30031960,3260,3260,3260,3260,0
20250408,185400,30031960,3260,3260,3260,3260,0
20250408,185300,30031960,3260,3260,3260,3260,0
20250408,185200,30031960,3260,3260,3260,3260,0
20250408,185100,30031960,3260,3260,3260,3260,0
20250408,185000,30031960,3260,3260,3260,3260,0
20250408,184900,30031960,3260,3260,3260,3260,0
20250408,184800,30031960,3260,3260,3260,3260,0
20250408,184700,30031960,3260,3260,3260,3260,0
20250408,184600,30031960,3260,3260,3260,3260,0
20250408,184500,30031960,3260,3260,3260,3260,0
20250408,184400,30031960,3260,3260,3260,3260,0
20250408,184300,30031960,3260,3260,3260,3260,0
20250408,184200,30031960,3260,3260,3260,3260,0
20250408,184100,30031960,3260,3260,3260,3260,0
20250408,184000,30031960,3260,3260,3260,3260,0
20250408,183900,30031960,3260,3260,3260,3260,0
20250408,183800,30031960,3260,3260,3260,3260,0
20250408,183700,30031960,3260,3260,3260,3260,0
20250408,183600,30031960,3260,3260,3260,3260,0
20250408,183500,30031960,3260,3260,3260,3260,0
20250408,183400,30031960,3260,3260,3260,3260,0
20250408,183300,30031960,3260,3260,3260,3260,0
20250408,183200,30031960,3260,3260,3260,3260,0
20250408,183100,30031960,3260,3260,3260,3260,545
20250408,183000,30031960,3260,3260,3260,3260,0
20250408,182900,30031960,3260,3260,3260,3260,0
20250408,182800,30031960,3260,3260,3260,3260,0
20250408,182700,30031960,3260,3260,3260,3260,0
20250408,182600,30031960,3260,3260,3260,3260,0
20250408,182500,30031960,3260,3260,3260,3260,0
20250408,182400,30031960,3260,3260,3260,3260,0
20250408,182300,30031960,3260,3260,3260,3260,0
20250408,182200,30031960,3260,3260,3260,3260,0
20250408,182100,30031960,3260,3260,3260,3260,0
20250408,182000,30031960,3260,3260,3260,3260,0
20250408,181900,30031960,3260,3260,3260,3260,0
20250408,181800,30031960,3260,3260,3260,3260,0
20250408,181700,30031960,3260,3260,3260,3260,0
20250408,181600,30031960,3260,3260,3260,3260,0
20250408,181500,30031960,3260,3260,3260,3260,0
20250408,181400,30031960,3260,3260,3260,3260,0
20250408,181300,30031960,3260,3260,3260,3260,0
20250408,181200,30031960,3260,3260,3260,3260,0
20250408,181100,30031960,3260,3260,3260,3260,0
20250408,181000,30031960,3260,3260,3260,3260,0
20250408,180900,30031960,3260,3260,3260,3260,0
20250408,180800,30031960,3260,3260,3260,3260,0
20250408,180700,30031960,3260,3260,3260,3260,0
20250408,180600,30031960,3260,3260,3260,3260,0
20250408,180500,30031960,3260,3260,3260,3260,0
20250408,180400,30031960,3260,3260,3260,3260,0
20250408,180300,30031960,3260,3260,3260,3260,0
20250408,180200,30031960,3260,3260,3260,3260,0
20250408,180100,30031960,3260,3260,3260,3260,545
20250408,180000,30031960,3260,3260,3260,3260,0
20250408,175900,30031960,3260,3260,3260,3260,0
20250408,175800,30031960,3260,3260,3260,3260,0
20250408,175700,30031960,3260,3260,3260,3260,0
20250408,175600,30031960,3260,3260,3260,3260,0
20250408,175500,30031960,3260,3260,3260,3260,0
20250408,175400,30031960,3260,3260,3260,3260,0
20250408,175300,30031960,3260,3260,3260,3260,0
20250408,175200,30031960,3260,3260,3260,3260,0
20250408,175100,30031960,3260,3260,3260,3260,0
20250408,175000,30031960,3260,3260,3260,3260,0
20250408,174900,30031960,3260,3260,3260,3260,0
20250408,174800,30031960,3260,3260,3260,3260,0
20250408,174700,30031960,3260,3260,3260,3260,0
20250408,174600,30031960,3260,3260,3260,3260,0
20250408,174500,30031960,3260,3260,3260,3260,0
20250408,174400,30031960,3260,3260,3260,3260,0
20250408,174300,30031960,3260,3260,3260,3260,0
20250408,174200,30031960,3260,3260,3260,3260,0
20250408,174100,30031960,3260,3260,3260,3260,0
20250408,174000,30031960,3260,3260,3260,3260,0
20250408,173900,30031960,3260,3260,3260,3260,0
20250408,173800,30031960,3260,3260,3260,3260,0
20250408,173700,30031960,3260,3260,3260,3260,0
20250408,173600,30031960,3260,3260,3260,3260,0
20250408,173500,30031960,3260,3260,3260,3260,0
20250408,173400,30031960,3260,3260,3260,3260,0
20250408,173300,30031960,3260,3260,3260,3260,0
20250408,173200,30031960,3260,3260,3260,3260,0
20250408,173100,30031960,3260,3260,3260,3260,545
20250408,173000,30031960,3260,3260,3260,3260,0
20250408,172900,30031960,3260,3260,3260,3260,0
20250408,172800,30031960,3260,3260,3260,3260,0
20250408,172700,30031960,3260,3260,3260,3260,0
20250408,172600,30031960,3260,3260,3260,3260,0
20250408,172500,30031960,3260,3260,3260,3260,0
20250408,172400,30031960,3260,3260,3260,3260,0
20250408,172300,30031960,3260,3260,3260,3260,0
20250408,172200,30031960,3260,3260,3260,3260,0
20250408,172100,30031960,3260,3260,3260,3260,0
20250408,172000,30031960,3260,3260,3260,3260,0
20250408,171900,30031960,3260,3260,3260,3260,0
20250408,171800,30031960,3260,3260,3260,3260,0
20250408,171700,30031960,3260,3260,3260,3260,0
20250408,171600,30031960,3260,3260,3260,3260,0
20250408,171500,30031960,3260,3260,3260,3260,0
20250408,171400,30031960,3260,3260,3260,3260,0
20250408,171300,30031960,3260,3260,3260,3260,0
20250408,171200,30031960,3260,3260,3260,3260,0
20250408,171100,30031960,3260,3260,3260,3260,0
20250408,171000,30031960,3260,3260,3260,3260,0
20250408,170900,30031960,3260,3260,3260,3260,0
20250408,170800,30031960,3260,3260,3260,3260,0
20250408,170700,30031960,3260,3260,3260,3260,0
20250408,170600,30031960,3260,3260,3260,3260,0
20250408,170500,30031960,3260,3260,3260,3260,0
20250408,170400,30031960,3260,3260,3260,3260,0
20250408,170300,30031960,3260,3260,3260,3260,0
20250408,170200,30031960,3260,3260,3260,3260,0
20250408,170100,30031960,3260,3260,3260,3260,545
20250408,170000,30031960,3260,3260,3260,3260,0
20250408,165900,30031960,3260,3260,3260,3260,0
20250408,165800,30031960,3260,3260,3260,3260,0
20250408,165700,30031960,3260,3260,3260,3260,0
20250408,165600,30031960,3260,3260,3260,3260,0
20250408,165500,30031960,3260,3260,3260,3260,0
20250408,165400,30031960,3260,3260,3260,3260,0
20250408,165300,30031960,3260,3260,3260,3260,0
20250408,165200,30031960,3260,3260,3260,3260,0
20250408,165100,30031960,3260,3260,3260,3260,0
20250408,165000,30031960,3260,3260,3260,3260,0
20250408,164900,30031960,3260,3260,3260,3260,0
20250408,164800,30031960,3260,3260,3260,3260,0
20250408,164700,30031960,3260,3260,3260,3260,0
20250408,164600,30031960,3260,3260,3260,3260,0
20250408,164500,30031960,3260,3260,3260,3260,0
20250408,164400,30031960,3260,3260,3260,3260,0
20250408,164300,30031960,3260,3260,3260,3260,0
20250408,164200,30031960,3260,3260,3260,3260,0
20250408,164100,30031960,3260,3260,3260,3260,0
20250408,164000,30031960,3260,3260,3260,3260,0
20250408,163900,30031960,3260,3260,3260,3260,0
20250408,163800,30031960,3260,3260,3260,3260,0
20250408,163700,30031960,3260,3260,3260,3260,0
20250408,163600,30031960,3260,3260,3260,3260,0
20250408,163500,30031960,3260,3260,3260,3260,0
20250408,163400,30031960,3260,3260,3260,3260,0
20250408,163300,30031960,3260,3260,3260,3260,0
20250408,163200,30031960,3260,3260,3260,3260,0
20250408,163100,30031960,3260,3260,3260,3260,545
20250408,163000,30031960,3260,3260,3260,3260,0
20250408,162900,30031960,3260,3260,3260,3260,0
20250408,162800,30031960,3260,3260,3260,3260,0
20250408,162700,30031960,3260,3260,3260,3260,0
20250408,162600,30031960,3260,3260,3260,3260,0
20250408,162500,30031960,3260,3260,3260,3260,0
20250408,162400,30031960,3260,3260,3260,3260,0
20250408,162300,30031960,3260,3260,3260,3260,0
20250408,162200,30031960,3260,3260,3260,3260,0
20250408,162100,30031960,3260,3260,3260,3260,0
20250408,162000,30031960,3260,3260,3260,3260,0
20250408,161900,30031960,3260,3260,3260,3260,0
20250408,161800,30031960,3260,3260,3260,3260,0
20250408,161700,30031960,3260,3260,3260,3260,0
20250408,161600,30031960,3260,3260,3260,3260,0
20250408,161500,30031960,3260,3260,3260,3260,0
20250408,161400,30031960,3260,3260,3260,3260,0
20250408,161300,30031960,3260,3260,3260,3260,0
20250408,161200,30031960,3260,3260,3260,3260,0
20250408,161100,30031960,3260,3260,3260,3260,0
20250408,161000,30031960,3260,3260,3260,3260,0
20250408,160900,30031960,3260,3260,3260,3260,0
20250408,160800,30031960,3260,3260,3260,3260,0
20250408,160700,30031960,3260,3260,3260,3260,0
20250408,160600,30031960,3260,3260,3260,3260,0
20250408,160500,30031960,3260,3260,3260,3260,0
20250408,160400,30031960,3260,3260,3260,3260,0
20250408,160300,30031960,3260,3260,3260,3260,0
20250408,160200,30031960,3260,3260,3260,3260,0
20250408,160100,30031960,3260,3260,3260,3260,545
20250408,160000,30031960,3260,3260,3260,3260,0
20250408,155900,30031960,3260,3260,3260,3260,0
20250408,155800,30031960,3260,3260,3260,3260,0
20250408,155700,30031960,3260,3260,3260,3260,0
20250408,155600,30031960,3260,3260,3260,3260,0
20250408,155500,30031960,3260,3260,3260,3260,0
20250408,155400,30031960,3260,3260,3260,3260,0
20250408,155300,30031960,3260,3260,3260,3260,0
20250408,155200,30031960,3260,3260,3260,3260,0
20250408,155100,30031960,3260,3260,3260,3260,0
20250408,155000,30031960,3260,3260,3260,3260,0
20250408,154900,30031960,3260,3260,3260,3260,0
20250408,154800,30031960,3260,3260,3260,3260,0
20250408,154700,30031960,3260,3260,3260,3260,0
20250408,154600,30031960,3260,3260,3260,3260,0
20250408,154500,30031960,3260,3260,3260,3260,0
20250408,154400,30031960,3260,3260,3260,3260,0
20250408,154300,30031960,3260,3260,3260,3260,0
20250408,154200,30031960,3260,3260,3260,3260,0
20250408,154100,30031960,3260,3260,3260,3260,0
20250408,154000,30031960,3260,3260,3260,3260,0
20250408,153900,30031960,3260,3260,3260,3260,0
20250408,153800,30031960,3260,3260,3260,3260,0
20250408,153700,30031960,3260,3260,3260,3260,0
20250408,153600,30031960,3260,3260,3260,3260,0
20250408,153500,30031960,3260,3260,3260,3260,0
20250408,153400,30031960,3260,3260,3260,3260,0
20250408,153300,30031960,3260,3260,3260,3260,0
20250408,153200,30031960,3260,3260,3260,3260,0
20250408,153100,30031960,3260,3260,3260,3260,545
20250408,153000,30031960,3260,3260,3260,3260,545
20250408,152900,28255260,3245,3245,3245,3245,0
20250408,152800,28255260,3245,3245,3245,3245,0
20250408,152700,28255260,3245,3245,3245,3245,0
20250408,152600,28255260,3245,3245,3245,3245,0
20250408,152500,28255260,3245,3245,3245,3245,0
20250408,152400,28255260,3245,3245,3245,3245,0
20250408,152300,28255260,3245,3245,3245,3245,0
20250408,152200,28255260,3245,3245,3245,3245,0
20250408,152100,28255260,3245,3245,3245,3245,0
20250408,152000,28255260,3245,3245,3245,3245,0
20250408,151900,28255260,3245,3245,3245,3245,0
20250408,151800,28255260,3245,3245,3245,3245,0
20250408,151700,28255260,3245,3245,3245,3245,0
20250408,151600,28255260,3245,3245,3245,3245,50
20250408,151500,28093010,3245,3245,3245,3245,0
20250408,151400,28093010,3245,3245,3245,3245,0
20250408,151300,28093010,3245,3245,3245,3245,0
20250408,151200,28093010,3245,3245,3245,3245,0
20250408,151100,28093010,3245,3245,3245,3245,0
20250408,151000,28093010,3245,3245,3245,3245,0
20250408,150900,28093010,3245,3245,3245,3245,0
20250408,150800,28093010,3245,3245,3245,3245,0
20250408,150700,28093010,3245,3245,3245,3245,0
20250408,150600,28093010,3245,3225,3245,3225,2
20250408,150500,28086540,3225,3225,3225,3225,16
20250408,150400,28034940,3225,3225,3225,3225,0
20250408,150300,28034940,3225,3225,3225,3225,90
20250408,150200,27744690,3225,3225,3225,3225,0
20250408,150100,27744690,3225,3225,3225,3225,0
20250408,150000,27744690,3225,3225,3225,3225,0
20250408,145900,27744690,3225,3225,3225,3225,0
20250408,145800,27744690,3225,3225,3225,3225,32
20250408,145700,27641490,3225,3225,3225,3225,0
20250408,145600,27641490,3225,3225,3225,3225,25
20250408,145500,27560865,3225,3225,3225,3225,0
20250408,145400,27560865,3225,3225,3225,3225,0
20250408,145300,27560865,3225,3225,3225,3225,153
20250408,145200,27067440,3225,3225,3225,3225,0
20250408,145100,27067440,3225,3225,3225,3225,0
20250408,145000,27067440,3225,3225,3225,3225,0
20250408,144900,27067440,3225,3225,3225,3225,0
20250408,144800,27067440,3225,3225,3225,3225,0
20250408,144700,27067440,3225,3225,3225,3225,0
20250408,144600,27067440,3225,3225,3225,3225,0
20250408,144500,27067440,3225,3225,3225,3225,0
20250408,144400,27067440,3225,3225,3225,3225,0
20250408,144300,27067440,3225,3225,3225,3225,0
20250408,144200,27067440,3225,3225,3225,3225,2
20250408,144100,27060990,3220,3220,3220,3220,0
20250408,144000,27060990,3220,3220,3220,3220,0
20250408,143900,27060990,3220,3220,3220,3220,0
20250408,143800,27060990,3220,3220,3220,3220,0
20250408,143700,27060990,3220,3220,3220,3220,0
20250408,143600,27060990,3220,3220,3220,3220,0
20250408,143500,27060990,3220,3220,3220,3220,0
20250408,143400,27060990,3220,3220,3220,3220,0
20250408,143300,27060990,3220,3220,3220,3220,0
20250408,143200,27060990,3220,3220,3220,3220,0
20250408,143100,27060990,3220,3220,3220,3220,0
20250408,143000,27060990,3220,3220,3220,3220,0
20250408,142900,27060990,3220,3220,3220,3220,0
20250408,142800,27060990,3220,3220,3220,3220,0
20250408,142700,27060990,3220,3220,3220,3220,0
20250408,142600,27060990,3220,3220,3220,3220,0
20250408,142500,27060990,3220,3220,3220,3220,1
20250408,142400,27057770,3232,3232,3232,3232,0
20250408,142300,27057770,3232,3232,3232,3232,0
20250408,142200,27057770,3232,3232,3232,3232,15
20250408,142100,27009290,3230,3230,3230,3230,0
20250408,142000,27009290,3230,3230,3230,3230,0
20250408,141900,27009290,3230,3230,3230,3230,0
20250408,141800,27009290,3230,3230,3230,3230,0
20250408,141700,27009290,3230,3230,3230,3230,0
20250408,141600,27009290,3230,3230,3230,3230,0
20250408,141500,27009290,3230,3230,3230,3230,0
20250408,141400,27009290,3230,3230,3230,3230,0
20250408,141300,27009290,3230,3230,3230,3230,0
20250408,141200,27009290,3230,3230,3230,3230,0
20250408,141100,27009290,3230,3230,3230,3230,0
20250408,141000,27009290,3230,3230,3230,3230,0
20250408,140900,27009290,3230,3230,3230,3230,0
20250408,140800,27009290,3230,3230,3230,3230,45
20250408,140700,26863940,3220,3220,3220,3220,0
20250408,140600,26863940,3220,3220,3220,3220,1
20250408,140500,26860720,3230,3230,3230,3230,0
20250408,140400,26860720,3230,3230,3230,3230,0
20250408,140300,26860720,3230,3230,3230,3230,0
20250408,140200,26860720,3230,3230,3230,3230,0
20250408,140100,26860720,3230,3230,3230,3230,0
20250408,140000,26860720,3230,3230,3230,3230,0
20250408,135900,26860720,3230,3230,3230,3230,0
20250408,135800,26860720,3230,3230,3230,3230,10
20250408,135700,26828420,3210,3210,3210,3210,0
20250408,135600,26828420,3210,3210,3210,3210,0
20250408,135500,26828420,3210,3210,3210,3210,2000
20250408,135400,20408420,3230,3230,3230,3230,0
20250408,135300,20408420,3230,3230,3230,3230,0
20250408,135200,20408420,3230,3230,3230,3230,0
20250408,135100,20408420,3230,3230,3230,3230,0
20250408,135000,20408420,3230,3230,3230,3230,0
20250408,134900,20408420,3230,3230,3230,3230,0
20250408,134800,20408420,3230,3230,3230,3230,0
20250408,134700,20408420,3230,3205,3230,3205,2
20250408,134600,20401985,3205,3205,3205,3205,0
20250408,134500,20401985,3205,3205,3205,3205,0
20250408,134400,20401985,3205,3205,3205,3205,0
20250408,134300,20401985,3205,3205,3205,3205,2
20250408,134200,20395575,3230,3230,3230,3230,0
20250408,134100,20395575,3230,3230,3230,3230,0
20250408,134000,20395575,3230,3230,3230,3230,0
20250408,133900,20395575,3230,3230,3230,3230,0
20250408,133800,20395575,3230,3230,3230,3230,0
20250408,133700,20395575,3230,3230,3230,3230,0
20250408,133600,20395575,3230,3230,3230,3230,1
20250408,133500,20392345,3205,3210,3210,3205,2
20250408,133400,20385930,3210,3215,3215,3210,17
20250408,133300,20331295,3230,3230,3230,3230,0
20250408,133200,20331295,3230,3230,3230,3230,0
20250408,133100,20331295,3230,3230,3230,3230,0
20250408,133000,20331295,3230,3230,3230,3230,0
20250408,132900,20331295,3230,3230,3230,3230,0
20250408,132800,20331295,3230,3230,3230,3230,0
20250408,132700,20331295,3230,3230,3230,3230,0
20250408,132600,20331295,3230,3230,3230,3230,0
20250408,132500,20331295,3230,3225,3230,3225,209
20250408,132400,19656270,3220,3220,3220,3220,0
20250408,132300,19656270,3220,3220,3220,3220,5
20250408,132200,19640170,3220,3220,3220,3220,0
20250408,132100,19640170,3220,3220,3220,3220,0
20250408,132000,19640170,3220,3220,3220,3220,0
20250408,131900,19640170,3220,3220,3220,3220,0
20250408,131800,19640170,3220,3220,3220,3220,0
20250408,131700,19640170,3220,3220,3220,3220,28
20250408,131600,19550010,3220,3220,3220,3220,0
20250408,131500,19550010,3220,3220,3220,3220,6
20250408,131400,19530690,3230,3230,3230,3230,0
20250408,131300,19530690,3230,3230,3230,3230,0
20250408,131200,19530690,3230,3230,3230,3230,0
20250408,131100,19530690,3230,3230,3230,3230,17
20250408,131000,19475780,3225,3225,3225,3225,0
20250408,130900,19475780,3225,3225,3225,3225,0
20250408,130800,19475780,3225,3225,3225,3225,0
20250408,130700,19475780,3225,3225,3225,3225,38
20250408,130600,19353230,3230,3230,3230,3230,4
20250408,130500,19340310,3230,3230,3230,3230,0
20250408,130400,19340310,3230,3230,3230,3230,0
20250408,130300,19340310,3230,3230,3230,3230,84
20250408,130200,19068990,3225,3230,3230,3225,98
20250408,130100,18752460,3230,3230,3230,3230,0
20250408,130000,18752460,3230,3230,3230,3230,0
20250408,125900,18752460,3230,3230,3230,3230,0
20250408,125800,18752460,3230,3230,3230,3230,0
20250408,125700,18752460,3230,3230,3230,3230,0
20250408,125600,18752460,3230,3230,3230,3230,0
20250408,125500,18752460,3230,3240,3240,3230,760
20250408,125400,16294655,3240,3240,3240,3240,0
20250408,125300,16294655,3240,3240,3240,3240,0
20250408,125200,16294655,3240,3240,3240,3240,0
20250408,125100,16294655,3240,3240,3240,3240,0
20250408,125000,16294655,3240,3240,3240,3240,0
20250408,124900,16294655,3240,3240,3240,3240,0
20250408,124800,16294655,3240,3240,3240,3240,0
20250408,124700,16294655,3240,3240,3240,3240,0
20250408,124600,16294655,3240,3240,3240,3240,0
20250408,124500,16294655,3240,3240,3240,3240,0
20250408,124400,16294655,3240,3240,3240,3240,0
20250408,124300,16294655,3240,3240,3240,3240,0
20250408,124200,16294655,3240,3240,3240,3240,0
20250408,124100,16294655,3240,3240,3240,3240,0
20250408,124000,16294655,3240,3240,3240,3240,0
20250408,123900,16294655,3240,3240,3240,3240,0
20250408,123800,16294655,3240,3240,3240,3240,1
20250408,123700,16291415,3250,3250,3250,3250,0
20250408,123600,16291415,3250,3250,3250,3250,0
20250408,123500,16291415,3250,3250,3250,3250,0
20250408,123400,16291415,3250,3250,3250,3250,0
20250408,123300,16291415,3250,3250,3250,3250,0
20250408,123200,16291415,3250,3250,3250,3250,0
20250408,123100,16291415,3250,3250,3250,3250,0
20250408,123000,16291415,3250,3250,3250,3250,0
20250408,122900,16291415,3250,3250,3250,3250,0
20250408,122800,16291415,3250,3250,3250,3250,0
20250408,122700,16291415,3250,3250,3250,3250,0
20250408,122600,16291415,3250,3250,3250,3250,0
20250408,122500,16291415,3250,3250,3250,3250,0
20250408,122400,16291415,3250,3250,3250,3250,0
20250408,122300,16291415,3250,3250,3250,3250,0
20250408,122200,16291415,3250,3250,3250,3250,0
20250408,122100,16291415,3250,3250,3250,3250,0
20250408,122000,16291415,3250,3250,3250,3250,0
20250408,121900,16291415,3250,3250,3250,3250,0
20250408,121800,16291415,3250,3250,3250,3250,0
20250408,121700,16291415,3250,3250,3250,3250,19
20250408,121600,16229665,3245,3245,3245,3245,0
20250408,121500,16229665,3245,3245,3245,3245,16
20250408,121400,16177745,3245,3245,3245,3245,100
20250408,121300,15853245,3250,3250,3250,3250,0
20250408,121200,15853245,3250,3250,3250,3250,0
20250408,121100,15853245,3250,3250,3250,3250,0
20250408,121000,15853245,3250,3250,3250,3250,0
20250408,120900,15853245,3250,3250,3250,3250,0
20250408,120800,15853245,3250,3250,3250,3250,0
20250408,120700,15853245,3250,3250,3250,3250,0
20250408,120600,15853245,3250,3250,3250,3250,0
20250408,120500,15853245,3250,3250,3250,3250,0
20250408,120400,15853245,3250,3245,3250,3245,103
20250408,120300,15518500,3240,3240,3240,3240,0
20250408,120200,15518500,3240,3240,3240,3240,0
20250408,120100,15518500,3240,3240,3240,3240,0
20250408,120000,15518500,3240,3240,3240,3240,0
20250408,115900,15518500,3240,3240,3240,3240,0
20250408,115800,15518500,3240,3240,3240,3240,0
20250408,115700,15518500,3240,3245,3245,3240,2
20250408,115600,15512015,3255,3255,3255,3255,0
20250408,115500,15512015,3255,3255,3255,3255,0
20250408,115400,15512015,3255,3255,3255,3255,0
20250408,115300,15512015,3255,3255,3255,3255,0
20250408,115200,15512015,3255,3255,3255,3255,0
20250408,115100,15512015,3255,3255,3255,3255,0
20250408,115000,15512015,3255,3255,3255,3255,0
20250408,114900,15512015,3255,3255,3255,3255,0
20250408,114800,15512015,3255,3255,3255,3255,0
20250408,114700,15512015,3255,3255,3255,3255,0
20250408,114600,15512015,3255,3255,3255,3255,0
20250408,114500,15512015,3255,3255,3255,3255,0
20250408,114400,15512015,3255,3255,3255,3255,0
20250408,114300,15512015,3255,3255,3255,3255,0
20250408,114200,15512015,3255,3255,3255,3255,0
20250408,114100,15512015,3255,3255,3255,3255,0
20250408,114000,15512015,3255,3255,3255,3255,0
20250408,113900,15512015,3255,3255,3255,3255,156
20250408,113800,15004235,3250,3255,3255,3250,4
20250408,113700,14991220,3250,3250,3250,3250,0
20250408,113600,14991220,3250,3250,3250,3250,0
20250408,113500,14991220,3250,3250,3250,3250,0
20250408,113400,14991220,3250,3250,3250,3250,0
20250408,113300,14991220,3250,3250,3250,3250,4
20250408,113200,14978220,3255,3255,3255,3255,0
20250408,113100,14978220,3255,3255,3255,3255,0
20250408,113000,14978220,3255,3255,3255,3255,4
20250408,112900,14965200,3255,3255,3255,3255,0
20250408,112800,14965200,3255,3255,3255,3255,0
20250408,112700,14965200,3255,3255,3255,3255,0
20250408,112600,14965200,3255,3255,3255,3255,0
20250408,112500,14965200,3255,3255,3255,3255,0
20250408,112400,14965200,3255,3255,3255,3255,0
20250408,112300,14965200,3255,3255,3255,3255,0
20250408,112200,14965200,3255,3255,3255,3255,0
20250408,112100,14965200,3255,3255,3255,3255,4
20250408,112000,14952180,3255,3255,3255,3255,0
20250408,111900,14952180,3255,3255,3255,3255,0
20250408,111800,14952180,3255,3255,3255,3255,98
20250408,111700,14633190,3255,3255,3255,3255,0
20250408,111600,14633190,3255,3255,3255,3255,260
20250408,111500,13786890,3250,3250,3250,3250,0
20250408,111400,13786890,3250,3245,3250,3245,301
20250408,111300,12808645,3255,3255,3255,3255,0
20250408,111200,12808645,3255,3255,3255,3255,0
20250408,111100,12808645,3255,3255,3255,3255,230
20250408,111000,12059995,3255,3255,3255,3255,8
20250408,110900,12033955,3265,3265,3265,3265,0
20250408,110800,12033955,3265,3265,3265,3265,0
20250408,110700,12033955,3265,3265,3265,3265,0
20250408,110600,12033955,3265,3265,3265,3265,0
20250408,110500,12033955,3265,3265,3265,3265,0
20250408,110400,12033955,3265,3265,3265,3265,0
20250408,110300,12033955,3265,3265,3265,3265,0
20250408,110200,12033955,3265,3265,3265,3265,0
20250408,110100,12033955,3265,3265,3265,3265,0
20250408,110000,12033955,3265,3265,3265,3265,0
20250408,105900,12033955,3265,3265,3265,3265,0
20250408,105800,12033955,3265,3265,3265,3265,3
20250408,105700,12024160,3265,3265,3265,3265,100
20250408,105600,11697660,3265,3250,3265,3250,1636
20250408,105500,6371005,3245,3245,3245,3245,25
20250408,105400,6289880,3245,3245,3245,3245,0
20250408,105300,6289880,3245,3245,3245,3245,0
20250408,105200,6289880,3245,3245,3245,3245,7
20250408,105100,6267165,3245,3245,3245,3245,0
20250408,105000,6267165,3245,3245,3245,3245,0
20250408,104900,6267165,3245,3245,3245,3245,0
20250408,104800,6267165,3245,3245,3245,3245,0
20250408,104700,6267165,3245,3245,3245,3245,0
20250408,104600,6267165,3245,3245,3245,3245,0
20250408,104500,6267165,3245,3245,3245,3245,0
20250408,104400,6267165,3245,3245,3245,3245,16
20250408,104300,6215245,3245,3250,3250,3245,27
20250408,104200,6127510,3250,3250,3250,3250,0
20250408,104100,6127510,3250,3250,3250,3250,0
20250408,104000,6127510,3250,3250,3250,3250,0
20250408,103900,6127510,3250,3250,3250,3250,0
20250408,103800,6127510,3250,3250,3250,3250,0
20250408,103700,6127510,3250,3250,3250,3250,0
20250408,103600,6127510,3250,3250,3250,3250,4
20250408,103500,6114510,3250,3250,3250,3250,4
20250408,103400,6101510,3245,3245,3245,3245,0
20250408,103300,6101510,3245,3245,3245,3245,0
20250408,103200,6101510,3245,3245,3245,3245,0
20250408,103100,6101510,3245,3245,3245,3245,0
20250408,103000,6101510,3245,3245,3245,3245,34
20250408,102900,5991180,3245,3245,3245,3245,1
20250408,102800,5987935,3245,3245,3245,3245,0
20250408,102700,5987935,3245,3245,3245,3245,0
20250408,102600,5987935,3245,3245,3245,3245,0
20250408,102500,5987935,3245,3245,3245,3245,0
20250408,102400,5987935,3245,3245,3245,3245,0
20250408,102300,5987935,3245,3245,3245,3245,0
20250408,102200,5987935,3245,3245,3245,3245,39
20250408,102100,5861380,3235,3235,3235,3235,0
20250408,102000,5861380,3235,3235,3235,3235,0
20250408,101900,5861380,3235,3235,3235,3235,0
20250408,101800,5861380,3235,3235,3235,3235,0
20250408,101700,5861380,3235,3235,3235,3235,0
20250408,101600,5861380,3235,3235,3235,3235,0
20250408,101500,5861380,3235,3235,3235,3235,0
20250408,101400,5861380,3235,3235,3235,3235,0
20250408,101300,5861380,3235,3235,3235,3235,0
20250408,101200,5861380,3235,3235,3235,3235,14
20250408,101100,5816090,3235,3235,3235,3235,8
20250408,101000,5790210,3245,3245,3245,3245,0
20250408,100900,5790210,3245,3245,3245,3245,1
20250408,100800,5786965,3230,3230,3230,3230,0
20250408,100700,5786965,3230,3235,3235,3230,18
20250408,100600,5728765,3240,3240,3240,3240,0
20250408,100500,5728765,3240,3240,3240,3240,7
20250408,100400,5706085,3240,3240,3240,3240,1
20250408,100300,5702845,3240,3240,3240,3235,7
20250408,100200,5680180,3240,3240,3240,3240,302
20250408,100100,4701700,3240,3240,3240,3240,0
20250408,100000,4701700,3240,3240,3240,3240,0
20250408,095900,4701700,3240,3240,3240,3240,0
20250408,095800,4701700,3240,3240,3240,3240,0
20250408,095700,4701700,3240,3240,3240,3240,13
20250408,095600,4659580,3240,3240,3240,3240,0
20250408,095500,4659580,3240,3240,3240,3240,0
20250408,095400,4659580,3240,3240,3240,3240,0
20250408,095300,4659580,3240,3240,3240,3240,0
20250408,095200,4659580,3240,3240,3240,3240,6
20250408,095100,4640140,3225,3235,3235,3225,144
20250408,095000,4175545,3240,3240,3240,3240,4
20250408,094900,4162585,3250,3250,3250,3250,0
20250408,094800,4162585,3250,3250,3250,3250,0
20250408,094700,4162585,3250,3250,3250,3250,0
20250408,094600,4162585,3250,3250,3250,3250,0
20250408,094500,4162585,3250,3250,3250,3250,0
20250408,094400,4162585,3250,3250,3250,3250,5
20250408,094300,4146335,3235,3235,3235,3235,0
20250408,094200,4146335,3235,3235,3235,3235,0
20250408,094100,4146335,3235,3235,3235,3235,12
20250408,094000,4107515,3235,3235,3235,3235,0
20250408,093900,4107515,3235,3235,3235,3235,3
20250408,093800,4097810,3240,3240,3240,3240,0
20250408,093700,4097810,3240,3240,3240,3240,5
20250408,093600,4081610,3230,3235,3240,3230,187
20250408,093500,3477025,3235,3240,3240,3235,42
20250408,093400,3341005,3240,3240,3240,3240,0
20250408,093300,3341005,3240,3245,3250,3240,16
20250408,093200,3289120,3245,3245,3245,3245,0
20250408,093100,3289120,3245,3245,3245,3245,8
20250408,093000,3263160,3240,3240,3240,3240,0
20250408,092900,3263160,3240,3240,3240,3240,0
20250408,092800,3263160,3240,3240,3240,3240,28
20250408,092700,3172440,3250,3250,3250,3250,0
20250408,092600,3172440,3250,3250,3250,3250,0
20250408,092500,3172440,3250,3250,3250,3250,0
20250408,092400,3172440,3250,3250,3250,3250,0
20250408,092300,3172440,3250,3240,3250,3240,24
20250408,092200,3094530,3235,3235,3235,3235,0
20250408,092100,3094530,3235,3235,3235,3235,0
20250408,092000,3094530,3235,3240,3240,3235,24
20250408,091900,3016880,3215,3215,3215,3215,0
20250408,091800,3016880,3215,3215,3215,3215,0
20250408,091700,3016880,3215,3215,3215,3215,0
20250408,091600,3016880,3215,3215,3215,3215,0
20250408,091500,3016880,3215,3215,3215,3215,0
20250408,091400,3016880,3215,3240,3240,3215,556
20250408,091300,1226260,3255,3255,3255,3255,0
20250408,091200,1226260,3255,3255,3255,3255,0
20250408,091100,1226260,3255,3255,3255,3255,87
20250408,091000,943075,3255,3255,3255,3255,0
20250408,090900,943075,3255,3255,3255,3255,11
20250408,090800,907270,3240,3240,3240,3240,0
20250408,090700,907270,3240,3240,3240,3240,97
20250408,090600,592990,3225,3225,3225,3225,0
20250408,090500,592990,3225,3225,3225,3225,28
20250408,090400,502690,3210,3210,3210,3210,0
20250408,090300,502690,3210,3210,3210,3210,0
20250408,090200,502690,3210,3210,3210,3210,0
20250408,090100,502690,3210,3210,3210,3210,0
20250408,090000,502690,3210,3200,3210,3200,157
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 203100 30031960 3260 3260 3260 3260 545
3 20250408 203000 30031960 3260 3260 3260 3260 0
4 20250408 202900 30031960 3260 3260 3260 3260 0
5 20250408 202800 30031960 3260 3260 3260 3260 0
6 20250408 202700 30031960 3260 3260 3260 3260 0
7 20250408 202600 30031960 3260 3260 3260 3260 0
8 20250408 202500 30031960 3260 3260 3260 3260 0
9 20250408 202400 30031960 3260 3260 3260 3260 0
10 20250408 202300 30031960 3260 3260 3260 3260 0
11 20250408 202200 30031960 3260 3260 3260 3260 0
12 20250408 202100 30031960 3260 3260 3260 3260 0
13 20250408 202000 30031960 3260 3260 3260 3260 0
14 20250408 201900 30031960 3260 3260 3260 3260 0
15 20250408 201800 30031960 3260 3260 3260 3260 0
16 20250408 201700 30031960 3260 3260 3260 3260 0
17 20250408 201600 30031960 3260 3260 3260 3260 0
18 20250408 201500 30031960 3260 3260 3260 3260 0
19 20250408 201400 30031960 3260 3260 3260 3260 0
20 20250408 201300 30031960 3260 3260 3260 3260 0
21 20250408 201200 30031960 3260 3260 3260 3260 0
22 20250408 201100 30031960 3260 3260 3260 3260 0
23 20250408 201000 30031960 3260 3260 3260 3260 0
24 20250408 200900 30031960 3260 3260 3260 3260 0
25 20250408 200800 30031960 3260 3260 3260 3260 0
26 20250408 200700 30031960 3260 3260 3260 3260 0
27 20250408 200600 30031960 3260 3260 3260 3260 0
28 20250408 200500 30031960 3260 3260 3260 3260 0
29 20250408 200400 30031960 3260 3260 3260 3260 0
30 20250408 200300 30031960 3260 3260 3260 3260 0
31 20250408 200200 30031960 3260 3260 3260 3260 0
32 20250408 200100 30031960 3260 3260 3260 3260 545
33 20250408 200000 30031960 3260 3260 3260 3260 0
34 20250408 195900 30031960 3260 3260 3260 3260 0
35 20250408 195800 30031960 3260 3260 3260 3260 0
36 20250408 195700 30031960 3260 3260 3260 3260 0
37 20250408 195600 30031960 3260 3260 3260 3260 0
38 20250408 195500 30031960 3260 3260 3260 3260 0
39 20250408 195400 30031960 3260 3260 3260 3260 0
40 20250408 195300 30031960 3260 3260 3260 3260 0
41 20250408 195200 30031960 3260 3260 3260 3260 0
42 20250408 195100 30031960 3260 3260 3260 3260 0
43 20250408 195000 30031960 3260 3260 3260 3260 0
44 20250408 194900 30031960 3260 3260 3260 3260 0
45 20250408 194800 30031960 3260 3260 3260 3260 0
46 20250408 194700 30031960 3260 3260 3260 3260 0
47 20250408 194600 30031960 3260 3260 3260 3260 0
48 20250408 194500 30031960 3260 3260 3260 3260 0
49 20250408 194400 30031960 3260 3260 3260 3260 0
50 20250408 194300 30031960 3260 3260 3260 3260 0
51 20250408 194200 30031960 3260 3260 3260 3260 0
52 20250408 194100 30031960 3260 3260 3260 3260 0
53 20250408 194000 30031960 3260 3260 3260 3260 0
54 20250408 193900 30031960 3260 3260 3260 3260 0
55 20250408 193800 30031960 3260 3260 3260 3260 0
56 20250408 193700 30031960 3260 3260 3260 3260 0
57 20250408 193600 30031960 3260 3260 3260 3260 0
58 20250408 193500 30031960 3260 3260 3260 3260 0
59 20250408 193400 30031960 3260 3260 3260 3260 0
60 20250408 193300 30031960 3260 3260 3260 3260 0
61 20250408 193200 30031960 3260 3260 3260 3260 0
62 20250408 193100 30031960 3260 3260 3260 3260 545
63 20250408 193000 30031960 3260 3260 3260 3260 0
64 20250408 192900 30031960 3260 3260 3260 3260 0
65 20250408 192800 30031960 3260 3260 3260 3260 0
66 20250408 192700 30031960 3260 3260 3260 3260 0
67 20250408 192600 30031960 3260 3260 3260 3260 0
68 20250408 192500 30031960 3260 3260 3260 3260 0
69 20250408 192400 30031960 3260 3260 3260 3260 0
70 20250408 192300 30031960 3260 3260 3260 3260 0
71 20250408 192200 30031960 3260 3260 3260 3260 0
72 20250408 192100 30031960 3260 3260 3260 3260 0
73 20250408 192000 30031960 3260 3260 3260 3260 0
74 20250408 191900 30031960 3260 3260 3260 3260 0
75 20250408 191800 30031960 3260 3260 3260 3260 0
76 20250408 191700 30031960 3260 3260 3260 3260 0
77 20250408 191600 30031960 3260 3260 3260 3260 0
78 20250408 191500 30031960 3260 3260 3260 3260 0
79 20250408 191400 30031960 3260 3260 3260 3260 0
80 20250408 191300 30031960 3260 3260 3260 3260 0
81 20250408 191200 30031960 3260 3260 3260 3260 0
82 20250408 191100 30031960 3260 3260 3260 3260 0
83 20250408 191000 30031960 3260 3260 3260 3260 0
84 20250408 190900 30031960 3260 3260 3260 3260 0
85 20250408 190800 30031960 3260 3260 3260 3260 0
86 20250408 190700 30031960 3260 3260 3260 3260 0
87 20250408 190600 30031960 3260 3260 3260 3260 0
88 20250408 190500 30031960 3260 3260 3260 3260 0
89 20250408 190400 30031960 3260 3260 3260 3260 0
90 20250408 190300 30031960 3260 3260 3260 3260 0
91 20250408 190200 30031960 3260 3260 3260 3260 0
92 20250408 190100 30031960 3260 3260 3260 3260 545
93 20250408 190000 30031960 3260 3260 3260 3260 0
94 20250408 185900 30031960 3260 3260 3260 3260 0
95 20250408 185800 30031960 3260 3260 3260 3260 0
96 20250408 185700 30031960 3260 3260 3260 3260 0
97 20250408 185600 30031960 3260 3260 3260 3260 0
98 20250408 185500 30031960 3260 3260 3260 3260 0
99 20250408 185400 30031960 3260 3260 3260 3260 0
100 20250408 185300 30031960 3260 3260 3260 3260 0
101 20250408 185200 30031960 3260 3260 3260 3260 0
102 20250408 185100 30031960 3260 3260 3260 3260 0
103 20250408 185000 30031960 3260 3260 3260 3260 0
104 20250408 184900 30031960 3260 3260 3260 3260 0
105 20250408 184800 30031960 3260 3260 3260 3260 0
106 20250408 184700 30031960 3260 3260 3260 3260 0
107 20250408 184600 30031960 3260 3260 3260 3260 0
108 20250408 184500 30031960 3260 3260 3260 3260 0
109 20250408 184400 30031960 3260 3260 3260 3260 0
110 20250408 184300 30031960 3260 3260 3260 3260 0
111 20250408 184200 30031960 3260 3260 3260 3260 0
112 20250408 184100 30031960 3260 3260 3260 3260 0
113 20250408 184000 30031960 3260 3260 3260 3260 0
114 20250408 183900 30031960 3260 3260 3260 3260 0
115 20250408 183800 30031960 3260 3260 3260 3260 0
116 20250408 183700 30031960 3260 3260 3260 3260 0
117 20250408 183600 30031960 3260 3260 3260 3260 0
118 20250408 183500 30031960 3260 3260 3260 3260 0
119 20250408 183400 30031960 3260 3260 3260 3260 0
120 20250408 183300 30031960 3260 3260 3260 3260 0
121 20250408 183200 30031960 3260 3260 3260 3260 0
122 20250408 183100 30031960 3260 3260 3260 3260 545
123 20250408 183000 30031960 3260 3260 3260 3260 0
124 20250408 182900 30031960 3260 3260 3260 3260 0
125 20250408 182800 30031960 3260 3260 3260 3260 0
126 20250408 182700 30031960 3260 3260 3260 3260 0
127 20250408 182600 30031960 3260 3260 3260 3260 0
128 20250408 182500 30031960 3260 3260 3260 3260 0
129 20250408 182400 30031960 3260 3260 3260 3260 0
130 20250408 182300 30031960 3260 3260 3260 3260 0
131 20250408 182200 30031960 3260 3260 3260 3260 0
132 20250408 182100 30031960 3260 3260 3260 3260 0
133 20250408 182000 30031960 3260 3260 3260 3260 0
134 20250408 181900 30031960 3260 3260 3260 3260 0
135 20250408 181800 30031960 3260 3260 3260 3260 0
136 20250408 181700 30031960 3260 3260 3260 3260 0
137 20250408 181600 30031960 3260 3260 3260 3260 0
138 20250408 181500 30031960 3260 3260 3260 3260 0
139 20250408 181400 30031960 3260 3260 3260 3260 0
140 20250408 181300 30031960 3260 3260 3260 3260 0
141 20250408 181200 30031960 3260 3260 3260 3260 0
142 20250408 181100 30031960 3260 3260 3260 3260 0
143 20250408 181000 30031960 3260 3260 3260 3260 0
144 20250408 180900 30031960 3260 3260 3260 3260 0
145 20250408 180800 30031960 3260 3260 3260 3260 0
146 20250408 180700 30031960 3260 3260 3260 3260 0
147 20250408 180600 30031960 3260 3260 3260 3260 0
148 20250408 180500 30031960 3260 3260 3260 3260 0
149 20250408 180400 30031960 3260 3260 3260 3260 0
150 20250408 180300 30031960 3260 3260 3260 3260 0
151 20250408 180200 30031960 3260 3260 3260 3260 0
152 20250408 180100 30031960 3260 3260 3260 3260 545
153 20250408 180000 30031960 3260 3260 3260 3260 0
154 20250408 175900 30031960 3260 3260 3260 3260 0
155 20250408 175800 30031960 3260 3260 3260 3260 0
156 20250408 175700 30031960 3260 3260 3260 3260 0
157 20250408 175600 30031960 3260 3260 3260 3260 0
158 20250408 175500 30031960 3260 3260 3260 3260 0
159 20250408 175400 30031960 3260 3260 3260 3260 0
160 20250408 175300 30031960 3260 3260 3260 3260 0
161 20250408 175200 30031960 3260 3260 3260 3260 0
162 20250408 175100 30031960 3260 3260 3260 3260 0
163 20250408 175000 30031960 3260 3260 3260 3260 0
164 20250408 174900 30031960 3260 3260 3260 3260 0
165 20250408 174800 30031960 3260 3260 3260 3260 0
166 20250408 174700 30031960 3260 3260 3260 3260 0
167 20250408 174600 30031960 3260 3260 3260 3260 0
168 20250408 174500 30031960 3260 3260 3260 3260 0
169 20250408 174400 30031960 3260 3260 3260 3260 0
170 20250408 174300 30031960 3260 3260 3260 3260 0
171 20250408 174200 30031960 3260 3260 3260 3260 0
172 20250408 174100 30031960 3260 3260 3260 3260 0
173 20250408 174000 30031960 3260 3260 3260 3260 0
174 20250408 173900 30031960 3260 3260 3260 3260 0
175 20250408 173800 30031960 3260 3260 3260 3260 0
176 20250408 173700 30031960 3260 3260 3260 3260 0
177 20250408 173600 30031960 3260 3260 3260 3260 0
178 20250408 173500 30031960 3260 3260 3260 3260 0
179 20250408 173400 30031960 3260 3260 3260 3260 0
180 20250408 173300 30031960 3260 3260 3260 3260 0
181 20250408 173200 30031960 3260 3260 3260 3260 0
182 20250408 173100 30031960 3260 3260 3260 3260 545
183 20250408 173000 30031960 3260 3260 3260 3260 0
184 20250408 172900 30031960 3260 3260 3260 3260 0
185 20250408 172800 30031960 3260 3260 3260 3260 0
186 20250408 172700 30031960 3260 3260 3260 3260 0
187 20250408 172600 30031960 3260 3260 3260 3260 0
188 20250408 172500 30031960 3260 3260 3260 3260 0
189 20250408 172400 30031960 3260 3260 3260 3260 0
190 20250408 172300 30031960 3260 3260 3260 3260 0
191 20250408 172200 30031960 3260 3260 3260 3260 0
192 20250408 172100 30031960 3260 3260 3260 3260 0
193 20250408 172000 30031960 3260 3260 3260 3260 0
194 20250408 171900 30031960 3260 3260 3260 3260 0
195 20250408 171800 30031960 3260 3260 3260 3260 0
196 20250408 171700 30031960 3260 3260 3260 3260 0
197 20250408 171600 30031960 3260 3260 3260 3260 0
198 20250408 171500 30031960 3260 3260 3260 3260 0
199 20250408 171400 30031960 3260 3260 3260 3260 0
200 20250408 171300 30031960 3260 3260 3260 3260 0
201 20250408 171200 30031960 3260 3260 3260 3260 0
202 20250408 171100 30031960 3260 3260 3260 3260 0
203 20250408 171000 30031960 3260 3260 3260 3260 0
204 20250408 170900 30031960 3260 3260 3260 3260 0
205 20250408 170800 30031960 3260 3260 3260 3260 0
206 20250408 170700 30031960 3260 3260 3260 3260 0
207 20250408 170600 30031960 3260 3260 3260 3260 0
208 20250408 170500 30031960 3260 3260 3260 3260 0
209 20250408 170400 30031960 3260 3260 3260 3260 0
210 20250408 170300 30031960 3260 3260 3260 3260 0
211 20250408 170200 30031960 3260 3260 3260 3260 0
212 20250408 170100 30031960 3260 3260 3260 3260 545
213 20250408 170000 30031960 3260 3260 3260 3260 0
214 20250408 165900 30031960 3260 3260 3260 3260 0
215 20250408 165800 30031960 3260 3260 3260 3260 0
216 20250408 165700 30031960 3260 3260 3260 3260 0
217 20250408 165600 30031960 3260 3260 3260 3260 0
218 20250408 165500 30031960 3260 3260 3260 3260 0
219 20250408 165400 30031960 3260 3260 3260 3260 0
220 20250408 165300 30031960 3260 3260 3260 3260 0
221 20250408 165200 30031960 3260 3260 3260 3260 0
222 20250408 165100 30031960 3260 3260 3260 3260 0
223 20250408 165000 30031960 3260 3260 3260 3260 0
224 20250408 164900 30031960 3260 3260 3260 3260 0
225 20250408 164800 30031960 3260 3260 3260 3260 0
226 20250408 164700 30031960 3260 3260 3260 3260 0
227 20250408 164600 30031960 3260 3260 3260 3260 0
228 20250408 164500 30031960 3260 3260 3260 3260 0
229 20250408 164400 30031960 3260 3260 3260 3260 0
230 20250408 164300 30031960 3260 3260 3260 3260 0
231 20250408 164200 30031960 3260 3260 3260 3260 0
232 20250408 164100 30031960 3260 3260 3260 3260 0
233 20250408 164000 30031960 3260 3260 3260 3260 0
234 20250408 163900 30031960 3260 3260 3260 3260 0
235 20250408 163800 30031960 3260 3260 3260 3260 0
236 20250408 163700 30031960 3260 3260 3260 3260 0
237 20250408 163600 30031960 3260 3260 3260 3260 0
238 20250408 163500 30031960 3260 3260 3260 3260 0
239 20250408 163400 30031960 3260 3260 3260 3260 0
240 20250408 163300 30031960 3260 3260 3260 3260 0
241 20250408 163200 30031960 3260 3260 3260 3260 0
242 20250408 163100 30031960 3260 3260 3260 3260 545
243 20250408 163000 30031960 3260 3260 3260 3260 0
244 20250408 162900 30031960 3260 3260 3260 3260 0
245 20250408 162800 30031960 3260 3260 3260 3260 0
246 20250408 162700 30031960 3260 3260 3260 3260 0
247 20250408 162600 30031960 3260 3260 3260 3260 0
248 20250408 162500 30031960 3260 3260 3260 3260 0
249 20250408 162400 30031960 3260 3260 3260 3260 0
250 20250408 162300 30031960 3260 3260 3260 3260 0
251 20250408 162200 30031960 3260 3260 3260 3260 0
252 20250408 162100 30031960 3260 3260 3260 3260 0
253 20250408 162000 30031960 3260 3260 3260 3260 0
254 20250408 161900 30031960 3260 3260 3260 3260 0
255 20250408 161800 30031960 3260 3260 3260 3260 0
256 20250408 161700 30031960 3260 3260 3260 3260 0
257 20250408 161600 30031960 3260 3260 3260 3260 0
258 20250408 161500 30031960 3260 3260 3260 3260 0
259 20250408 161400 30031960 3260 3260 3260 3260 0
260 20250408 161300 30031960 3260 3260 3260 3260 0
261 20250408 161200 30031960 3260 3260 3260 3260 0
262 20250408 161100 30031960 3260 3260 3260 3260 0
263 20250408 161000 30031960 3260 3260 3260 3260 0
264 20250408 160900 30031960 3260 3260 3260 3260 0
265 20250408 160800 30031960 3260 3260 3260 3260 0
266 20250408 160700 30031960 3260 3260 3260 3260 0
267 20250408 160600 30031960 3260 3260 3260 3260 0
268 20250408 160500 30031960 3260 3260 3260 3260 0
269 20250408 160400 30031960 3260 3260 3260 3260 0
270 20250408 160300 30031960 3260 3260 3260 3260 0
271 20250408 160200 30031960 3260 3260 3260 3260 0
272 20250408 160100 30031960 3260 3260 3260 3260 545
273 20250408 160000 30031960 3260 3260 3260 3260 0
274 20250408 155900 30031960 3260 3260 3260 3260 0
275 20250408 155800 30031960 3260 3260 3260 3260 0
276 20250408 155700 30031960 3260 3260 3260 3260 0
277 20250408 155600 30031960 3260 3260 3260 3260 0
278 20250408 155500 30031960 3260 3260 3260 3260 0
279 20250408 155400 30031960 3260 3260 3260 3260 0
280 20250408 155300 30031960 3260 3260 3260 3260 0
281 20250408 155200 30031960 3260 3260 3260 3260 0
282 20250408 155100 30031960 3260 3260 3260 3260 0
283 20250408 155000 30031960 3260 3260 3260 3260 0
284 20250408 154900 30031960 3260 3260 3260 3260 0
285 20250408 154800 30031960 3260 3260 3260 3260 0
286 20250408 154700 30031960 3260 3260 3260 3260 0
287 20250408 154600 30031960 3260 3260 3260 3260 0
288 20250408 154500 30031960 3260 3260 3260 3260 0
289 20250408 154400 30031960 3260 3260 3260 3260 0
290 20250408 154300 30031960 3260 3260 3260 3260 0
291 20250408 154200 30031960 3260 3260 3260 3260 0
292 20250408 154100 30031960 3260 3260 3260 3260 0
293 20250408 154000 30031960 3260 3260 3260 3260 0
294 20250408 153900 30031960 3260 3260 3260 3260 0
295 20250408 153800 30031960 3260 3260 3260 3260 0
296 20250408 153700 30031960 3260 3260 3260 3260 0
297 20250408 153600 30031960 3260 3260 3260 3260 0
298 20250408 153500 30031960 3260 3260 3260 3260 0
299 20250408 153400 30031960 3260 3260 3260 3260 0
300 20250408 153300 30031960 3260 3260 3260 3260 0
301 20250408 153200 30031960 3260 3260 3260 3260 0
302 20250408 153100 30031960 3260 3260 3260 3260 545
303 20250408 153000 30031960 3260 3260 3260 3260 545
304 20250408 152900 28255260 3245 3245 3245 3245 0
305 20250408 152800 28255260 3245 3245 3245 3245 0
306 20250408 152700 28255260 3245 3245 3245 3245 0
307 20250408 152600 28255260 3245 3245 3245 3245 0
308 20250408 152500 28255260 3245 3245 3245 3245 0
309 20250408 152400 28255260 3245 3245 3245 3245 0
310 20250408 152300 28255260 3245 3245 3245 3245 0
311 20250408 152200 28255260 3245 3245 3245 3245 0
312 20250408 152100 28255260 3245 3245 3245 3245 0
313 20250408 152000 28255260 3245 3245 3245 3245 0
314 20250408 151900 28255260 3245 3245 3245 3245 0
315 20250408 151800 28255260 3245 3245 3245 3245 0
316 20250408 151700 28255260 3245 3245 3245 3245 0
317 20250408 151600 28255260 3245 3245 3245 3245 50
318 20250408 151500 28093010 3245 3245 3245 3245 0
319 20250408 151400 28093010 3245 3245 3245 3245 0
320 20250408 151300 28093010 3245 3245 3245 3245 0
321 20250408 151200 28093010 3245 3245 3245 3245 0
322 20250408 151100 28093010 3245 3245 3245 3245 0
323 20250408 151000 28093010 3245 3245 3245 3245 0
324 20250408 150900 28093010 3245 3245 3245 3245 0
325 20250408 150800 28093010 3245 3245 3245 3245 0
326 20250408 150700 28093010 3245 3245 3245 3245 0
327 20250408 150600 28093010 3245 3225 3245 3225 2
328 20250408 150500 28086540 3225 3225 3225 3225 16
329 20250408 150400 28034940 3225 3225 3225 3225 0
330 20250408 150300 28034940 3225 3225 3225 3225 90
331 20250408 150200 27744690 3225 3225 3225 3225 0
332 20250408 150100 27744690 3225 3225 3225 3225 0
333 20250408 150000 27744690 3225 3225 3225 3225 0
334 20250408 145900 27744690 3225 3225 3225 3225 0
335 20250408 145800 27744690 3225 3225 3225 3225 32
336 20250408 145700 27641490 3225 3225 3225 3225 0
337 20250408 145600 27641490 3225 3225 3225 3225 25
338 20250408 145500 27560865 3225 3225 3225 3225 0
339 20250408 145400 27560865 3225 3225 3225 3225 0
340 20250408 145300 27560865 3225 3225 3225 3225 153
341 20250408 145200 27067440 3225 3225 3225 3225 0
342 20250408 145100 27067440 3225 3225 3225 3225 0
343 20250408 145000 27067440 3225 3225 3225 3225 0
344 20250408 144900 27067440 3225 3225 3225 3225 0
345 20250408 144800 27067440 3225 3225 3225 3225 0
346 20250408 144700 27067440 3225 3225 3225 3225 0
347 20250408 144600 27067440 3225 3225 3225 3225 0
348 20250408 144500 27067440 3225 3225 3225 3225 0
349 20250408 144400 27067440 3225 3225 3225 3225 0
350 20250408 144300 27067440 3225 3225 3225 3225 0
351 20250408 144200 27067440 3225 3225 3225 3225 2
352 20250408 144100 27060990 3220 3220 3220 3220 0
353 20250408 144000 27060990 3220 3220 3220 3220 0
354 20250408 143900 27060990 3220 3220 3220 3220 0
355 20250408 143800 27060990 3220 3220 3220 3220 0
356 20250408 143700 27060990 3220 3220 3220 3220 0
357 20250408 143600 27060990 3220 3220 3220 3220 0
358 20250408 143500 27060990 3220 3220 3220 3220 0
359 20250408 143400 27060990 3220 3220 3220 3220 0
360 20250408 143300 27060990 3220 3220 3220 3220 0
361 20250408 143200 27060990 3220 3220 3220 3220 0
362 20250408 143100 27060990 3220 3220 3220 3220 0
363 20250408 143000 27060990 3220 3220 3220 3220 0
364 20250408 142900 27060990 3220 3220 3220 3220 0
365 20250408 142800 27060990 3220 3220 3220 3220 0
366 20250408 142700 27060990 3220 3220 3220 3220 0
367 20250408 142600 27060990 3220 3220 3220 3220 0
368 20250408 142500 27060990 3220 3220 3220 3220 1
369 20250408 142400 27057770 3232 3232 3232 3232 0
370 20250408 142300 27057770 3232 3232 3232 3232 0
371 20250408 142200 27057770 3232 3232 3232 3232 15
372 20250408 142100 27009290 3230 3230 3230 3230 0
373 20250408 142000 27009290 3230 3230 3230 3230 0
374 20250408 141900 27009290 3230 3230 3230 3230 0
375 20250408 141800 27009290 3230 3230 3230 3230 0
376 20250408 141700 27009290 3230 3230 3230 3230 0
377 20250408 141600 27009290 3230 3230 3230 3230 0
378 20250408 141500 27009290 3230 3230 3230 3230 0
379 20250408 141400 27009290 3230 3230 3230 3230 0
380 20250408 141300 27009290 3230 3230 3230 3230 0
381 20250408 141200 27009290 3230 3230 3230 3230 0
382 20250408 141100 27009290 3230 3230 3230 3230 0
383 20250408 141000 27009290 3230 3230 3230 3230 0
384 20250408 140900 27009290 3230 3230 3230 3230 0
385 20250408 140800 27009290 3230 3230 3230 3230 45
386 20250408 140700 26863940 3220 3220 3220 3220 0
387 20250408 140600 26863940 3220 3220 3220 3220 1
388 20250408 140500 26860720 3230 3230 3230 3230 0
389 20250408 140400 26860720 3230 3230 3230 3230 0
390 20250408 140300 26860720 3230 3230 3230 3230 0
391 20250408 140200 26860720 3230 3230 3230 3230 0
392 20250408 140100 26860720 3230 3230 3230 3230 0
393 20250408 140000 26860720 3230 3230 3230 3230 0
394 20250408 135900 26860720 3230 3230 3230 3230 0
395 20250408 135800 26860720 3230 3230 3230 3230 10
396 20250408 135700 26828420 3210 3210 3210 3210 0
397 20250408 135600 26828420 3210 3210 3210 3210 0
398 20250408 135500 26828420 3210 3210 3210 3210 2000
399 20250408 135400 20408420 3230 3230 3230 3230 0
400 20250408 135300 20408420 3230 3230 3230 3230 0
401 20250408 135200 20408420 3230 3230 3230 3230 0
402 20250408 135100 20408420 3230 3230 3230 3230 0
403 20250408 135000 20408420 3230 3230 3230 3230 0
404 20250408 134900 20408420 3230 3230 3230 3230 0
405 20250408 134800 20408420 3230 3230 3230 3230 0
406 20250408 134700 20408420 3230 3205 3230 3205 2
407 20250408 134600 20401985 3205 3205 3205 3205 0
408 20250408 134500 20401985 3205 3205 3205 3205 0
409 20250408 134400 20401985 3205 3205 3205 3205 0
410 20250408 134300 20401985 3205 3205 3205 3205 2
411 20250408 134200 20395575 3230 3230 3230 3230 0
412 20250408 134100 20395575 3230 3230 3230 3230 0
413 20250408 134000 20395575 3230 3230 3230 3230 0
414 20250408 133900 20395575 3230 3230 3230 3230 0
415 20250408 133800 20395575 3230 3230 3230 3230 0
416 20250408 133700 20395575 3230 3230 3230 3230 0
417 20250408 133600 20395575 3230 3230 3230 3230 1
418 20250408 133500 20392345 3205 3210 3210 3205 2
419 20250408 133400 20385930 3210 3215 3215 3210 17
420 20250408 133300 20331295 3230 3230 3230 3230 0
421 20250408 133200 20331295 3230 3230 3230 3230 0
422 20250408 133100 20331295 3230 3230 3230 3230 0
423 20250408 133000 20331295 3230 3230 3230 3230 0
424 20250408 132900 20331295 3230 3230 3230 3230 0
425 20250408 132800 20331295 3230 3230 3230 3230 0
426 20250408 132700 20331295 3230 3230 3230 3230 0
427 20250408 132600 20331295 3230 3230 3230 3230 0
428 20250408 132500 20331295 3230 3225 3230 3225 209
429 20250408 132400 19656270 3220 3220 3220 3220 0
430 20250408 132300 19656270 3220 3220 3220 3220 5
431 20250408 132200 19640170 3220 3220 3220 3220 0
432 20250408 132100 19640170 3220 3220 3220 3220 0
433 20250408 132000 19640170 3220 3220 3220 3220 0
434 20250408 131900 19640170 3220 3220 3220 3220 0
435 20250408 131800 19640170 3220 3220 3220 3220 0
436 20250408 131700 19640170 3220 3220 3220 3220 28
437 20250408 131600 19550010 3220 3220 3220 3220 0
438 20250408 131500 19550010 3220 3220 3220 3220 6
439 20250408 131400 19530690 3230 3230 3230 3230 0
440 20250408 131300 19530690 3230 3230 3230 3230 0
441 20250408 131200 19530690 3230 3230 3230 3230 0
442 20250408 131100 19530690 3230 3230 3230 3230 17
443 20250408 131000 19475780 3225 3225 3225 3225 0
444 20250408 130900 19475780 3225 3225 3225 3225 0
445 20250408 130800 19475780 3225 3225 3225 3225 0
446 20250408 130700 19475780 3225 3225 3225 3225 38
447 20250408 130600 19353230 3230 3230 3230 3230 4
448 20250408 130500 19340310 3230 3230 3230 3230 0
449 20250408 130400 19340310 3230 3230 3230 3230 0
450 20250408 130300 19340310 3230 3230 3230 3230 84
451 20250408 130200 19068990 3225 3230 3230 3225 98
452 20250408 130100 18752460 3230 3230 3230 3230 0
453 20250408 130000 18752460 3230 3230 3230 3230 0
454 20250408 125900 18752460 3230 3230 3230 3230 0
455 20250408 125800 18752460 3230 3230 3230 3230 0
456 20250408 125700 18752460 3230 3230 3230 3230 0
457 20250408 125600 18752460 3230 3230 3230 3230 0
458 20250408 125500 18752460 3230 3240 3240 3230 760
459 20250408 125400 16294655 3240 3240 3240 3240 0
460 20250408 125300 16294655 3240 3240 3240 3240 0
461 20250408 125200 16294655 3240 3240 3240 3240 0
462 20250408 125100 16294655 3240 3240 3240 3240 0
463 20250408 125000 16294655 3240 3240 3240 3240 0
464 20250408 124900 16294655 3240 3240 3240 3240 0
465 20250408 124800 16294655 3240 3240 3240 3240 0
466 20250408 124700 16294655 3240 3240 3240 3240 0
467 20250408 124600 16294655 3240 3240 3240 3240 0
468 20250408 124500 16294655 3240 3240 3240 3240 0
469 20250408 124400 16294655 3240 3240 3240 3240 0
470 20250408 124300 16294655 3240 3240 3240 3240 0
471 20250408 124200 16294655 3240 3240 3240 3240 0
472 20250408 124100 16294655 3240 3240 3240 3240 0
473 20250408 124000 16294655 3240 3240 3240 3240 0
474 20250408 123900 16294655 3240 3240 3240 3240 0
475 20250408 123800 16294655 3240 3240 3240 3240 1
476 20250408 123700 16291415 3250 3250 3250 3250 0
477 20250408 123600 16291415 3250 3250 3250 3250 0
478 20250408 123500 16291415 3250 3250 3250 3250 0
479 20250408 123400 16291415 3250 3250 3250 3250 0
480 20250408 123300 16291415 3250 3250 3250 3250 0
481 20250408 123200 16291415 3250 3250 3250 3250 0
482 20250408 123100 16291415 3250 3250 3250 3250 0
483 20250408 123000 16291415 3250 3250 3250 3250 0
484 20250408 122900 16291415 3250 3250 3250 3250 0
485 20250408 122800 16291415 3250 3250 3250 3250 0
486 20250408 122700 16291415 3250 3250 3250 3250 0
487 20250408 122600 16291415 3250 3250 3250 3250 0
488 20250408 122500 16291415 3250 3250 3250 3250 0
489 20250408 122400 16291415 3250 3250 3250 3250 0
490 20250408 122300 16291415 3250 3250 3250 3250 0
491 20250408 122200 16291415 3250 3250 3250 3250 0
492 20250408 122100 16291415 3250 3250 3250 3250 0
493 20250408 122000 16291415 3250 3250 3250 3250 0
494 20250408 121900 16291415 3250 3250 3250 3250 0
495 20250408 121800 16291415 3250 3250 3250 3250 0
496 20250408 121700 16291415 3250 3250 3250 3250 19
497 20250408 121600 16229665 3245 3245 3245 3245 0
498 20250408 121500 16229665 3245 3245 3245 3245 16
499 20250408 121400 16177745 3245 3245 3245 3245 100
500 20250408 121300 15853245 3250 3250 3250 3250 0
501 20250408 121200 15853245 3250 3250 3250 3250 0
502 20250408 121100 15853245 3250 3250 3250 3250 0
503 20250408 121000 15853245 3250 3250 3250 3250 0
504 20250408 120900 15853245 3250 3250 3250 3250 0
505 20250408 120800 15853245 3250 3250 3250 3250 0
506 20250408 120700 15853245 3250 3250 3250 3250 0
507 20250408 120600 15853245 3250 3250 3250 3250 0
508 20250408 120500 15853245 3250 3250 3250 3250 0
509 20250408 120400 15853245 3250 3245 3250 3245 103
510 20250408 120300 15518500 3240 3240 3240 3240 0
511 20250408 120200 15518500 3240 3240 3240 3240 0
512 20250408 120100 15518500 3240 3240 3240 3240 0
513 20250408 120000 15518500 3240 3240 3240 3240 0
514 20250408 115900 15518500 3240 3240 3240 3240 0
515 20250408 115800 15518500 3240 3240 3240 3240 0
516 20250408 115700 15518500 3240 3245 3245 3240 2
517 20250408 115600 15512015 3255 3255 3255 3255 0
518 20250408 115500 15512015 3255 3255 3255 3255 0
519 20250408 115400 15512015 3255 3255 3255 3255 0
520 20250408 115300 15512015 3255 3255 3255 3255 0
521 20250408 115200 15512015 3255 3255 3255 3255 0
522 20250408 115100 15512015 3255 3255 3255 3255 0
523 20250408 115000 15512015 3255 3255 3255 3255 0
524 20250408 114900 15512015 3255 3255 3255 3255 0
525 20250408 114800 15512015 3255 3255 3255 3255 0
526 20250408 114700 15512015 3255 3255 3255 3255 0
527 20250408 114600 15512015 3255 3255 3255 3255 0
528 20250408 114500 15512015 3255 3255 3255 3255 0
529 20250408 114400 15512015 3255 3255 3255 3255 0
530 20250408 114300 15512015 3255 3255 3255 3255 0
531 20250408 114200 15512015 3255 3255 3255 3255 0
532 20250408 114100 15512015 3255 3255 3255 3255 0
533 20250408 114000 15512015 3255 3255 3255 3255 0
534 20250408 113900 15512015 3255 3255 3255 3255 156
535 20250408 113800 15004235 3250 3255 3255 3250 4
536 20250408 113700 14991220 3250 3250 3250 3250 0
537 20250408 113600 14991220 3250 3250 3250 3250 0
538 20250408 113500 14991220 3250 3250 3250 3250 0
539 20250408 113400 14991220 3250 3250 3250 3250 0
540 20250408 113300 14991220 3250 3250 3250 3250 4
541 20250408 113200 14978220 3255 3255 3255 3255 0
542 20250408 113100 14978220 3255 3255 3255 3255 0
543 20250408 113000 14978220 3255 3255 3255 3255 4
544 20250408 112900 14965200 3255 3255 3255 3255 0
545 20250408 112800 14965200 3255 3255 3255 3255 0
546 20250408 112700 14965200 3255 3255 3255 3255 0
547 20250408 112600 14965200 3255 3255 3255 3255 0
548 20250408 112500 14965200 3255 3255 3255 3255 0
549 20250408 112400 14965200 3255 3255 3255 3255 0
550 20250408 112300 14965200 3255 3255 3255 3255 0
551 20250408 112200 14965200 3255 3255 3255 3255 0
552 20250408 112100 14965200 3255 3255 3255 3255 4
553 20250408 112000 14952180 3255 3255 3255 3255 0
554 20250408 111900 14952180 3255 3255 3255 3255 0
555 20250408 111800 14952180 3255 3255 3255 3255 98
556 20250408 111700 14633190 3255 3255 3255 3255 0
557 20250408 111600 14633190 3255 3255 3255 3255 260
558 20250408 111500 13786890 3250 3250 3250 3250 0
559 20250408 111400 13786890 3250 3245 3250 3245 301
560 20250408 111300 12808645 3255 3255 3255 3255 0
561 20250408 111200 12808645 3255 3255 3255 3255 0
562 20250408 111100 12808645 3255 3255 3255 3255 230
563 20250408 111000 12059995 3255 3255 3255 3255 8
564 20250408 110900 12033955 3265 3265 3265 3265 0
565 20250408 110800 12033955 3265 3265 3265 3265 0
566 20250408 110700 12033955 3265 3265 3265 3265 0
567 20250408 110600 12033955 3265 3265 3265 3265 0
568 20250408 110500 12033955 3265 3265 3265 3265 0
569 20250408 110400 12033955 3265 3265 3265 3265 0
570 20250408 110300 12033955 3265 3265 3265 3265 0
571 20250408 110200 12033955 3265 3265 3265 3265 0
572 20250408 110100 12033955 3265 3265 3265 3265 0
573 20250408 110000 12033955 3265 3265 3265 3265 0
574 20250408 105900 12033955 3265 3265 3265 3265 0
575 20250408 105800 12033955 3265 3265 3265 3265 3
576 20250408 105700 12024160 3265 3265 3265 3265 100
577 20250408 105600 11697660 3265 3250 3265 3250 1636
578 20250408 105500 6371005 3245 3245 3245 3245 25
579 20250408 105400 6289880 3245 3245 3245 3245 0
580 20250408 105300 6289880 3245 3245 3245 3245 0
581 20250408 105200 6289880 3245 3245 3245 3245 7
582 20250408 105100 6267165 3245 3245 3245 3245 0
583 20250408 105000 6267165 3245 3245 3245 3245 0
584 20250408 104900 6267165 3245 3245 3245 3245 0
585 20250408 104800 6267165 3245 3245 3245 3245 0
586 20250408 104700 6267165 3245 3245 3245 3245 0
587 20250408 104600 6267165 3245 3245 3245 3245 0
588 20250408 104500 6267165 3245 3245 3245 3245 0
589 20250408 104400 6267165 3245 3245 3245 3245 16
590 20250408 104300 6215245 3245 3250 3250 3245 27
591 20250408 104200 6127510 3250 3250 3250 3250 0
592 20250408 104100 6127510 3250 3250 3250 3250 0
593 20250408 104000 6127510 3250 3250 3250 3250 0
594 20250408 103900 6127510 3250 3250 3250 3250 0
595 20250408 103800 6127510 3250 3250 3250 3250 0
596 20250408 103700 6127510 3250 3250 3250 3250 0
597 20250408 103600 6127510 3250 3250 3250 3250 4
598 20250408 103500 6114510 3250 3250 3250 3250 4
599 20250408 103400 6101510 3245 3245 3245 3245 0
600 20250408 103300 6101510 3245 3245 3245 3245 0
601 20250408 103200 6101510 3245 3245 3245 3245 0
602 20250408 103100 6101510 3245 3245 3245 3245 0
603 20250408 103000 6101510 3245 3245 3245 3245 34
604 20250408 102900 5991180 3245 3245 3245 3245 1
605 20250408 102800 5987935 3245 3245 3245 3245 0
606 20250408 102700 5987935 3245 3245 3245 3245 0
607 20250408 102600 5987935 3245 3245 3245 3245 0
608 20250408 102500 5987935 3245 3245 3245 3245 0
609 20250408 102400 5987935 3245 3245 3245 3245 0
610 20250408 102300 5987935 3245 3245 3245 3245 0
611 20250408 102200 5987935 3245 3245 3245 3245 39
612 20250408 102100 5861380 3235 3235 3235 3235 0
613 20250408 102000 5861380 3235 3235 3235 3235 0
614 20250408 101900 5861380 3235 3235 3235 3235 0
615 20250408 101800 5861380 3235 3235 3235 3235 0
616 20250408 101700 5861380 3235 3235 3235 3235 0
617 20250408 101600 5861380 3235 3235 3235 3235 0
618 20250408 101500 5861380 3235 3235 3235 3235 0
619 20250408 101400 5861380 3235 3235 3235 3235 0
620 20250408 101300 5861380 3235 3235 3235 3235 0
621 20250408 101200 5861380 3235 3235 3235 3235 14
622 20250408 101100 5816090 3235 3235 3235 3235 8
623 20250408 101000 5790210 3245 3245 3245 3245 0
624 20250408 100900 5790210 3245 3245 3245 3245 1
625 20250408 100800 5786965 3230 3230 3230 3230 0
626 20250408 100700 5786965 3230 3235 3235 3230 18
627 20250408 100600 5728765 3240 3240 3240 3240 0
628 20250408 100500 5728765 3240 3240 3240 3240 7
629 20250408 100400 5706085 3240 3240 3240 3240 1
630 20250408 100300 5702845 3240 3240 3240 3235 7
631 20250408 100200 5680180 3240 3240 3240 3240 302
632 20250408 100100 4701700 3240 3240 3240 3240 0
633 20250408 100000 4701700 3240 3240 3240 3240 0
634 20250408 095900 4701700 3240 3240 3240 3240 0
635 20250408 095800 4701700 3240 3240 3240 3240 0
636 20250408 095700 4701700 3240 3240 3240 3240 13
637 20250408 095600 4659580 3240 3240 3240 3240 0
638 20250408 095500 4659580 3240 3240 3240 3240 0
639 20250408 095400 4659580 3240 3240 3240 3240 0
640 20250408 095300 4659580 3240 3240 3240 3240 0
641 20250408 095200 4659580 3240 3240 3240 3240 6
642 20250408 095100 4640140 3225 3235 3235 3225 144
643 20250408 095000 4175545 3240 3240 3240 3240 4
644 20250408 094900 4162585 3250 3250 3250 3250 0
645 20250408 094800 4162585 3250 3250 3250 3250 0
646 20250408 094700 4162585 3250 3250 3250 3250 0
647 20250408 094600 4162585 3250 3250 3250 3250 0
648 20250408 094500 4162585 3250 3250 3250 3250 0
649 20250408 094400 4162585 3250 3250 3250 3250 5
650 20250408 094300 4146335 3235 3235 3235 3235 0
651 20250408 094200 4146335 3235 3235 3235 3235 0
652 20250408 094100 4146335 3235 3235 3235 3235 12
653 20250408 094000 4107515 3235 3235 3235 3235 0
654 20250408 093900 4107515 3235 3235 3235 3235 3
655 20250408 093800 4097810 3240 3240 3240 3240 0
656 20250408 093700 4097810 3240 3240 3240 3240 5
657 20250408 093600 4081610 3230 3235 3240 3230 187
658 20250408 093500 3477025 3235 3240 3240 3235 42
659 20250408 093400 3341005 3240 3240 3240 3240 0
660 20250408 093300 3341005 3240 3245 3250 3240 16
661 20250408 093200 3289120 3245 3245 3245 3245 0
662 20250408 093100 3289120 3245 3245 3245 3245 8
663 20250408 093000 3263160 3240 3240 3240 3240 0
664 20250408 092900 3263160 3240 3240 3240 3240 0
665 20250408 092800 3263160 3240 3240 3240 3240 28
666 20250408 092700 3172440 3250 3250 3250 3250 0
667 20250408 092600 3172440 3250 3250 3250 3250 0
668 20250408 092500 3172440 3250 3250 3250 3250 0
669 20250408 092400 3172440 3250 3250 3250 3250 0
670 20250408 092300 3172440 3250 3240 3250 3240 24
671 20250408 092200 3094530 3235 3235 3235 3235 0
672 20250408 092100 3094530 3235 3235 3235 3235 0
673 20250408 092000 3094530 3235 3240 3240 3235 24
674 20250408 091900 3016880 3215 3215 3215 3215 0
675 20250408 091800 3016880 3215 3215 3215 3215 0
676 20250408 091700 3016880 3215 3215 3215 3215 0
677 20250408 091600 3016880 3215 3215 3215 3215 0
678 20250408 091500 3016880 3215 3215 3215 3215 0
679 20250408 091400 3016880 3215 3240 3240 3215 556
680 20250408 091300 1226260 3255 3255 3255 3255 0
681 20250408 091200 1226260 3255 3255 3255 3255 0
682 20250408 091100 1226260 3255 3255 3255 3255 87
683 20250408 091000 943075 3255 3255 3255 3255 0
684 20250408 090900 943075 3255 3255 3255 3255 11
685 20250408 090800 907270 3240 3240 3240 3240 0
686 20250408 090700 907270 3240 3240 3240 3240 97
687 20250408 090600 592990 3225 3225 3225 3225 0
688 20250408 090500 592990 3225 3225 3225 3225 28
689 20250408 090400 502690 3210 3210 3210 3210 0
690 20250408 090300 502690 3210 3210 3210 3210 0
691 20250408 090200 502690 3210 3210 3210 3210 0
692 20250408 090100 502690 3210 3210 3210 3210 0
693 20250408 090000 502690 3210 3200 3210 3200 157