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

696
251370/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,203400,426855535,8190,8190,8190,8190,1630
20250408,203300,426855535,8190,8190,8190,8190,0
20250408,203200,426855535,8190,8190,8190,8190,0
20250408,203100,426855535,8190,8190,8190,8190,0
20250408,203000,426855535,8190,8190,8190,8190,0
20250408,202900,426855535,8190,8190,8190,8190,0
20250408,202800,426855535,8190,8190,8190,8190,0
20250408,202700,426855535,8190,8190,8190,8190,0
20250408,202600,426855535,8190,8190,8190,8190,0
20250408,202500,426855535,8190,8190,8190,8190,0
20250408,202400,426855535,8190,8190,8190,8190,0
20250408,202300,426855535,8190,8190,8190,8190,0
20250408,202200,426855535,8190,8190,8190,8190,0
20250408,202100,426855535,8190,8190,8190,8190,0
20250408,202000,426855535,8190,8190,8190,8190,0
20250408,201900,426855535,8190,8190,8190,8190,0
20250408,201800,426855535,8190,8190,8190,8190,0
20250408,201700,426855535,8190,8190,8190,8190,0
20250408,201600,426855535,8190,8190,8190,8190,0
20250408,201500,426855535,8190,8190,8190,8190,0
20250408,201400,426855535,8190,8190,8190,8190,0
20250408,201300,426855535,8190,8190,8190,8190,0
20250408,201200,426855535,8190,8190,8190,8190,0
20250408,201100,426855535,8190,8190,8190,8190,0
20250408,201000,426855535,8190,8190,8190,8190,0
20250408,200900,426855535,8190,8190,8190,8190,0
20250408,200800,426855535,8190,8190,8190,8190,0
20250408,200700,426855535,8190,8190,8190,8190,0
20250408,200600,426855535,8190,8190,8190,8190,0
20250408,200500,426855535,8190,8190,8190,8190,0
20250408,200400,426855535,8190,8190,8190,8190,1630
20250408,200300,426855535,8190,8190,8190,8190,0
20250408,200200,426855535,8190,8190,8190,8190,0
20250408,200100,426855535,8190,8190,8190,8190,0
20250408,200000,426855535,8190,8190,8190,8190,0
20250408,195900,426855535,8190,8190,8190,8190,0
20250408,195800,426855535,8190,8190,8190,8190,0
20250408,195700,426855535,8190,8190,8190,8190,0
20250408,195600,426855535,8190,8190,8190,8190,0
20250408,195500,426855535,8190,8190,8190,8190,0
20250408,195400,426855535,8190,8190,8190,8190,0
20250408,195300,426855535,8190,8190,8190,8190,0
20250408,195200,426855535,8190,8190,8190,8190,0
20250408,195100,426855535,8190,8190,8190,8190,0
20250408,195000,426855535,8190,8190,8190,8190,0
20250408,194900,426855535,8190,8190,8190,8190,0
20250408,194800,426855535,8190,8190,8190,8190,0
20250408,194700,426855535,8190,8190,8190,8190,0
20250408,194600,426855535,8190,8190,8190,8190,0
20250408,194500,426855535,8190,8190,8190,8190,0
20250408,194400,426855535,8190,8190,8190,8190,0
20250408,194300,426855535,8190,8190,8190,8190,0
20250408,194200,426855535,8190,8190,8190,8190,0
20250408,194100,426855535,8190,8190,8190,8190,0
20250408,194000,426855535,8190,8190,8190,8190,0
20250408,193900,426855535,8190,8190,8190,8190,0
20250408,193800,426855535,8190,8190,8190,8190,0
20250408,193700,426855535,8190,8190,8190,8190,0
20250408,193600,426855535,8190,8190,8190,8190,0
20250408,193500,426855535,8190,8190,8190,8190,0
20250408,193400,426855535,8190,8190,8190,8190,1630
20250408,193300,426855535,8190,8190,8190,8190,0
20250408,193200,426855535,8190,8190,8190,8190,0
20250408,193100,426855535,8190,8190,8190,8190,0
20250408,193000,426855535,8190,8190,8190,8190,0
20250408,192900,426855535,8190,8190,8190,8190,0
20250408,192800,426855535,8190,8190,8190,8190,0
20250408,192700,426855535,8190,8190,8190,8190,0
20250408,192600,426855535,8190,8190,8190,8190,0
20250408,192500,426855535,8190,8190,8190,8190,0
20250408,192400,426855535,8190,8190,8190,8190,0
20250408,192300,426855535,8190,8190,8190,8190,0
20250408,192200,426855535,8190,8190,8190,8190,0
20250408,192100,426855535,8190,8190,8190,8190,0
20250408,192000,426855535,8190,8190,8190,8190,0
20250408,191900,426855535,8190,8190,8190,8190,0
20250408,191800,426855535,8190,8190,8190,8190,0
20250408,191700,426855535,8190,8190,8190,8190,0
20250408,191600,426855535,8190,8190,8190,8190,0
20250408,191500,426855535,8190,8190,8190,8190,0
20250408,191400,426855535,8190,8190,8190,8190,0
20250408,191300,426855535,8190,8190,8190,8190,0
20250408,191200,426855535,8190,8190,8190,8190,0
20250408,191100,426855535,8190,8190,8190,8190,0
20250408,191000,426855535,8190,8190,8190,8190,0
20250408,190900,426855535,8190,8190,8190,8190,0
20250408,190800,426855535,8190,8190,8190,8190,0
20250408,190700,426855535,8190,8190,8190,8190,0
20250408,190600,426855535,8190,8190,8190,8190,0
20250408,190500,426855535,8190,8190,8190,8190,0
20250408,190400,426855535,8190,8190,8190,8190,1630
20250408,190300,426855535,8190,8190,8190,8190,0
20250408,190200,426855535,8190,8190,8190,8190,0
20250408,190100,426855535,8190,8190,8190,8190,0
20250408,190000,426855535,8190,8190,8190,8190,0
20250408,185900,426855535,8190,8190,8190,8190,0
20250408,185800,426855535,8190,8190,8190,8190,0
20250408,185700,426855535,8190,8190,8190,8190,0
20250408,185600,426855535,8190,8190,8190,8190,0
20250408,185500,426855535,8190,8190,8190,8190,0
20250408,185400,426855535,8190,8190,8190,8190,0
20250408,185300,426855535,8190,8190,8190,8190,0
20250408,185200,426855535,8190,8190,8190,8190,0
20250408,185100,426855535,8190,8190,8190,8190,0
20250408,185000,426855535,8190,8190,8190,8190,0
20250408,184900,426855535,8190,8190,8190,8190,0
20250408,184800,426855535,8190,8190,8190,8190,0
20250408,184700,426855535,8190,8190,8190,8190,0
20250408,184600,426855535,8190,8190,8190,8190,0
20250408,184500,426855535,8190,8190,8190,8190,0
20250408,184400,426855535,8190,8190,8190,8190,0
20250408,184300,426855535,8190,8190,8190,8190,0
20250408,184200,426855535,8190,8190,8190,8190,0
20250408,184100,426855535,8190,8190,8190,8190,0
20250408,184000,426855535,8190,8190,8190,8190,0
20250408,183900,426855535,8190,8190,8190,8190,0
20250408,183800,426855535,8190,8190,8190,8190,0
20250408,183700,426855535,8190,8190,8190,8190,0
20250408,183600,426855535,8190,8190,8190,8190,0
20250408,183500,426855535,8190,8190,8190,8190,0
20250408,183400,426855535,8190,8190,8190,8190,1630
20250408,183300,426855535,8190,8190,8190,8190,0
20250408,183200,426855535,8190,8190,8190,8190,0
20250408,183100,426855535,8190,8190,8190,8190,0
20250408,183000,426855535,8190,8190,8190,8190,0
20250408,182900,426855535,8190,8190,8190,8190,0
20250408,182800,426855535,8190,8190,8190,8190,0
20250408,182700,426855535,8190,8190,8190,8190,0
20250408,182600,426855535,8190,8190,8190,8190,0
20250408,182500,426855535,8190,8190,8190,8190,0
20250408,182400,426855535,8190,8190,8190,8190,0
20250408,182300,426855535,8190,8190,8190,8190,0
20250408,182200,426855535,8190,8190,8190,8190,0
20250408,182100,426855535,8190,8190,8190,8190,0
20250408,182000,426855535,8190,8190,8190,8190,0
20250408,181900,426855535,8190,8190,8190,8190,0
20250408,181800,426855535,8190,8190,8190,8190,0
20250408,181700,426855535,8190,8190,8190,8190,0
20250408,181600,426855535,8190,8190,8190,8190,0
20250408,181500,426855535,8190,8190,8190,8190,0
20250408,181400,426855535,8190,8190,8190,8190,0
20250408,181300,426855535,8190,8190,8190,8190,0
20250408,181200,426855535,8190,8190,8190,8190,0
20250408,181100,426855535,8190,8190,8190,8190,0
20250408,181000,426855535,8190,8190,8190,8190,0
20250408,180900,426855535,8190,8190,8190,8190,0
20250408,180800,426855535,8190,8190,8190,8190,0
20250408,180700,426855535,8190,8190,8190,8190,0
20250408,180600,426855535,8190,8190,8190,8190,0
20250408,180500,426855535,8190,8190,8190,8190,0
20250408,180400,426855535,8190,8190,8190,8190,1630
20250408,180300,426855535,8190,8190,8190,8190,0
20250408,180200,426855535,8190,8190,8190,8190,0
20250408,180100,426855535,8190,8190,8190,8190,0
20250408,180000,426855535,8190,8190,8190,8190,0
20250408,175900,426855535,8190,8190,8190,8190,0
20250408,175800,426855535,8190,8190,8190,8190,0
20250408,175700,426855535,8190,8190,8190,8190,0
20250408,175600,426855535,8190,8190,8190,8190,0
20250408,175500,426855535,8190,8190,8190,8190,0
20250408,175400,426855535,8190,8190,8190,8190,0
20250408,175300,426855535,8190,8190,8190,8190,0
20250408,175200,426855535,8190,8190,8190,8190,0
20250408,175100,426855535,8190,8190,8190,8190,0
20250408,175000,426855535,8190,8190,8190,8190,0
20250408,174900,426855535,8190,8190,8190,8190,0
20250408,174800,426855535,8190,8190,8190,8190,0
20250408,174700,426855535,8190,8190,8190,8190,0
20250408,174600,426855535,8190,8190,8190,8190,0
20250408,174500,426855535,8190,8190,8190,8190,0
20250408,174400,426855535,8190,8190,8190,8190,0
20250408,174300,426855535,8190,8190,8190,8190,0
20250408,174200,426855535,8190,8190,8190,8190,0
20250408,174100,426855535,8190,8190,8190,8190,0
20250408,174000,426855535,8190,8190,8190,8190,0
20250408,173900,426855535,8190,8190,8190,8190,0
20250408,173800,426855535,8190,8190,8190,8190,0
20250408,173700,426855535,8190,8190,8190,8190,0
20250408,173600,426855535,8190,8190,8190,8190,0
20250408,173500,426855535,8190,8190,8190,8190,0
20250408,173400,426855535,8190,8190,8190,8190,1630
20250408,173300,426855535,8190,8190,8190,8190,0
20250408,173200,426855535,8190,8190,8190,8190,0
20250408,173100,426855535,8190,8190,8190,8190,0
20250408,173000,426855535,8190,8190,8190,8190,0
20250408,172900,426855535,8190,8190,8190,8190,0
20250408,172800,426855535,8190,8190,8190,8190,0
20250408,172700,426855535,8190,8190,8190,8190,0
20250408,172600,426855535,8190,8190,8190,8190,0
20250408,172500,426855535,8190,8190,8190,8190,0
20250408,172400,426855535,8190,8190,8190,8190,0
20250408,172300,426855535,8190,8190,8190,8190,0
20250408,172200,426855535,8190,8190,8190,8190,0
20250408,172100,426855535,8190,8190,8190,8190,0
20250408,172000,426855535,8190,8190,8190,8190,0
20250408,171900,426855535,8190,8190,8190,8190,0
20250408,171800,426855535,8190,8190,8190,8190,0
20250408,171700,426855535,8190,8190,8190,8190,0
20250408,171600,426855535,8190,8190,8190,8190,0
20250408,171500,426855535,8190,8190,8190,8190,0
20250408,171400,426855535,8190,8190,8190,8190,0
20250408,171300,426855535,8190,8190,8190,8190,0
20250408,171200,426855535,8190,8190,8190,8190,0
20250408,171100,426855535,8190,8190,8190,8190,0
20250408,171000,426855535,8190,8190,8190,8190,0
20250408,170900,426855535,8190,8190,8190,8190,0
20250408,170800,426855535,8190,8190,8190,8190,0
20250408,170700,426855535,8190,8190,8190,8190,0
20250408,170600,426855535,8190,8190,8190,8190,0
20250408,170500,426855535,8190,8190,8190,8190,0
20250408,170400,426855535,8190,8190,8190,8190,1630
20250408,170300,426855535,8190,8190,8190,8190,0
20250408,170200,426855535,8190,8190,8190,8190,0
20250408,170100,426855535,8190,8190,8190,8190,0
20250408,170000,426855535,8190,8190,8190,8190,0
20250408,165900,426855535,8190,8190,8190,8190,0
20250408,165800,426855535,8190,8190,8190,8190,0
20250408,165700,426855535,8190,8190,8190,8190,0
20250408,165600,426855535,8190,8190,8190,8190,0
20250408,165500,426855535,8190,8190,8190,8190,0
20250408,165400,426855535,8190,8190,8190,8190,0
20250408,165300,426855535,8190,8190,8190,8190,0
20250408,165200,426855535,8190,8190,8190,8190,0
20250408,165100,426855535,8190,8190,8190,8190,0
20250408,165000,426855535,8190,8190,8190,8190,0
20250408,164900,426855535,8190,8190,8190,8190,0
20250408,164800,426855535,8190,8190,8190,8190,0
20250408,164700,426855535,8190,8190,8190,8190,0
20250408,164600,426855535,8190,8190,8190,8190,0
20250408,164500,426855535,8190,8190,8190,8190,0
20250408,164400,426855535,8190,8190,8190,8190,0
20250408,164300,426855535,8190,8190,8190,8190,0
20250408,164200,426855535,8190,8190,8190,8190,0
20250408,164100,426855535,8190,8190,8190,8190,0
20250408,164000,426855535,8190,8190,8190,8190,0
20250408,163900,426855535,8190,8190,8190,8190,0
20250408,163800,426855535,8190,8190,8190,8190,0
20250408,163700,426855535,8190,8190,8190,8190,0
20250408,163600,426855535,8190,8190,8190,8190,0
20250408,163500,426855535,8190,8190,8190,8190,0
20250408,163400,426855535,8190,8190,8190,8190,1630
20250408,163300,426855535,8190,8190,8190,8190,0
20250408,163200,426855535,8190,8190,8190,8190,0
20250408,163100,426855535,8190,8190,8190,8190,0
20250408,163000,426855535,8190,8190,8190,8190,0
20250408,162900,426855535,8190,8190,8190,8190,0
20250408,162800,426855535,8190,8190,8190,8190,0
20250408,162700,426855535,8190,8190,8190,8190,0
20250408,162600,426855535,8190,8190,8190,8190,0
20250408,162500,426855535,8190,8190,8190,8190,0
20250408,162400,426855535,8190,8190,8190,8190,0
20250408,162300,426855535,8190,8190,8190,8190,0
20250408,162200,426855535,8190,8190,8190,8190,0
20250408,162100,426855535,8190,8190,8190,8190,0
20250408,162000,426855535,8190,8190,8190,8190,0
20250408,161900,426855535,8190,8190,8190,8190,0
20250408,161800,426855535,8190,8190,8190,8190,0
20250408,161700,426855535,8190,8190,8190,8190,0
20250408,161600,426855535,8190,8190,8190,8190,0
20250408,161500,426855535,8190,8190,8190,8190,0
20250408,161400,426855535,8190,8190,8190,8190,0
20250408,161300,426855535,8190,8190,8190,8190,0
20250408,161200,426855535,8190,8190,8190,8190,0
20250408,161100,426855535,8190,8190,8190,8190,0
20250408,161000,426855535,8190,8190,8190,8190,0
20250408,160900,426855535,8190,8190,8190,8190,0
20250408,160800,426855535,8190,8190,8190,8190,0
20250408,160700,426855535,8190,8190,8190,8190,0
20250408,160600,426855535,8190,8190,8190,8190,0
20250408,160500,426855535,8190,8190,8190,8190,0
20250408,160400,426855535,8190,8190,8190,8190,1630
20250408,160300,426855535,8190,8190,8190,8190,0
20250408,160200,426855535,8190,8190,8190,8190,0
20250408,160100,426855535,8190,8190,8190,8190,0
20250408,160000,426855535,8190,8190,8190,8190,0
20250408,155900,426855535,8190,8190,8190,8190,0
20250408,155800,426855535,8190,8190,8190,8190,0
20250408,155700,426855535,8190,8190,8190,8190,0
20250408,155600,426855535,8190,8190,8190,8190,0
20250408,155500,426855535,8190,8190,8190,8190,0
20250408,155400,426855535,8190,8190,8190,8190,0
20250408,155300,426855535,8190,8190,8190,8190,0
20250408,155200,426855535,8190,8190,8190,8190,0
20250408,155100,426855535,8190,8190,8190,8190,0
20250408,155000,426855535,8190,8190,8190,8190,0
20250408,154900,426855535,8190,8190,8190,8190,0
20250408,154800,426855535,8190,8190,8190,8190,0
20250408,154700,426855535,8190,8190,8190,8190,0
20250408,154600,426855535,8190,8190,8190,8190,0
20250408,154500,426855535,8190,8190,8190,8190,0
20250408,154400,426855535,8190,8190,8190,8190,0
20250408,154300,426855535,8190,8190,8190,8190,0
20250408,154200,426855535,8190,8190,8190,8190,0
20250408,154100,426855535,8190,8190,8190,8190,0
20250408,154000,426855535,8190,8190,8190,8190,0
20250408,153900,426855535,8190,8190,8190,8190,0
20250408,153800,426855535,8190,8190,8190,8190,0
20250408,153700,426855535,8190,8190,8190,8190,0
20250408,153600,426855535,8190,8190,8190,8190,0
20250408,153500,426855535,8190,8190,8190,8190,0
20250408,153400,426855535,8190,8190,8190,8190,1630
20250408,153300,426855535,8190,8190,8190,8190,0
20250408,153200,426855535,8190,8190,8190,8190,0
20250408,153100,426855535,8190,8190,8190,8190,0
20250408,153000,426855535,8190,8190,8190,8190,1630
20250408,152900,413505835,8100,8100,8100,8100,0
20250408,152800,413505835,8100,8100,8100,8100,0
20250408,152700,413505835,8100,8100,8100,8100,0
20250408,152600,413505835,8100,8100,8100,8100,0
20250408,152500,413505835,8100,8100,8100,8100,0
20250408,152400,413505835,8100,8100,8100,8100,0
20250408,152300,413505835,8100,8100,8100,8100,0
20250408,152200,413505835,8100,8100,8100,8100,0
20250408,152100,413505835,8100,8100,8100,8100,0
20250408,152000,413505835,8100,8100,8100,8100,0
20250408,151900,413505835,8100,8130,8140,8050,250
20250408,151800,411474755,8130,8130,8130,8130,120
20250408,151700,410499155,8140,8140,8140,8140,0
20250408,151600,410499155,8140,8130,8150,8120,312
20250408,151500,407958515,8150,8130,8150,8130,300
20250408,151400,405514925,8140,8140,8140,8140,0
20250408,151300,405514925,8140,8120,8140,8120,800
20250408,151200,399006875,8100,8100,8130,8050,1131
20250408,151100,389823255,8090,8060,8100,8020,1735
20250408,151000,375840685,8060,8060,8060,8060,0
20250408,150900,375840685,8060,8080,8080,8060,175
20250408,150800,374426985,8080,8080,8080,8080,0
20250408,150700,374426985,8080,8080,8080,8080,35
20250408,150600,374144185,8060,8060,8060,8060,7
20250408,150500,374087765,8070,8070,8070,8070,46
20250408,150400,373716545,8070,8070,8070,8070,0
20250408,150300,373716545,8070,8070,8070,8070,67
20250408,150200,373175855,8080,8080,8080,8080,137
20250408,150100,372068895,8090,8100,8100,8090,311
20250408,150000,369550795,8100,8110,8110,8100,33
20250408,145900,369283295,8110,8110,8110,8110,0
20250408,145800,369283295,8110,8110,8110,8110,30
20250408,145700,369039995,8110,8110,8110,8110,0
20250408,145600,369039995,8110,8110,8110,8110,20
20250408,145500,368877795,8120,8120,8120,8120,0
20250408,145400,368877795,8120,8120,8120,8120,0
20250408,145300,368877795,8120,8120,8120,8120,0
20250408,145200,368877795,8120,8120,8120,8120,0
20250408,145100,368877795,8120,8120,8120,8120,169
20250408,145000,367505515,8110,8120,8120,8110,150
20250408,144900,366288015,8090,8130,8130,8090,5
20250408,144800,366247495,8080,8100,8130,8080,62
20250408,144700,365745565,8150,8150,8150,8150,0
20250408,144600,365745565,8150,8150,8150,8150,0
20250408,144500,365745565,8150,8060,8150,8060,2310
20250408,144400,347021335,8080,8080,8080,8080,22
20250408,144300,346843575,8040,8080,8080,8040,2
20250408,144200,346827455,8080,8080,8080,8080,0
20250408,144100,346827455,8080,8080,8080,8080,400
20250408,144000,343595455,8080,8080,8080,8080,1
20250408,143900,343587375,8070,8030,8070,8030,864
20250408,143800,336619525,8040,8050,8050,8030,3
20250408,143700,336595405,8030,8030,8060,8030,39
20250408,143600,336282205,8050,8050,8050,8050,0
20250408,143500,336282205,8050,8030,8050,8030,115
20250408,143400,335358735,8030,8030,8030,8030,0
20250408,143300,335358735,8030,8030,8030,8030,0
20250408,143200,335358735,8030,8030,8030,8030,0
20250408,143100,335358735,8030,8030,8030,8030,100
20250408,143000,334555735,8060,8060,8060,8060,0
20250408,142900,334555735,8060,8060,8060,8060,0
20250408,142800,334555735,8060,8060,8060,8060,0
20250408,142700,334555735,8060,8060,8060,8060,0
20250408,142600,334555735,8060,8060,8060,8060,0
20250408,142500,334555735,8060,8060,8060,8060,0
20250408,142400,334555735,8060,8030,8060,8030,51
20250408,142300,334145065,8050,8050,8050,8050,0
20250408,142200,334145065,8050,8030,8060,8030,301
20250408,142100,331721205,8060,8060,8060,8060,0
20250408,142000,331721205,8060,8030,8060,8030,100
20250408,141900,330916585,8020,8020,8020,8020,0
20250408,141800,330916585,8020,8020,8030,8020,504
20250408,141700,326874495,8060,8060,8060,8060,200
20250408,141600,325262495,8030,8030,8030,8030,0
20250408,141500,325262495,8030,8030,8030,8030,0
20250408,141400,325262495,8030,8010,8030,8010,340
20250408,141300,322535595,7990,7990,7990,7990,17
20250408,141200,322399765,8020,8020,8020,8020,0
20250408,141100,322399765,8020,8020,8020,8020,2
20250408,141000,322383725,8020,8020,8020,8020,0
20250408,140900,322383725,8020,8020,8020,8020,0
20250408,140800,322383725,8020,8020,8020,8020,0
20250408,140700,322383725,8020,8020,8020,8020,100
20250408,140600,321581725,7990,7990,7990,7990,0
20250408,140500,321581725,7990,7990,7990,7990,0
20250408,140400,321581725,7990,7990,7990,7990,299
20250408,140300,319192715,7990,7990,7990,7990,12
20250408,140200,319096835,7980,7990,7990,7980,258
20250408,140100,317036765,8050,8050,8050,8050,0
20250408,140000,317036765,8050,8050,8050,8050,0
20250408,135900,317036765,8050,8050,8050,8050,0
20250408,135800,317036765,8050,8020,8050,8020,38
20250408,135700,316731975,8050,8020,8080,8020,201
20250408,135600,315112575,7990,8010,8010,7990,2
20250408,135500,315096575,7990,8010,8030,7990,104
20250408,135400,314263555,8010,8010,8010,8010,0
20250408,135300,314263555,8010,8010,8010,8010,1
20250408,135200,314255545,8030,8030,8030,8030,0
20250408,135100,314255545,8030,8000,8050,8000,306
20250408,135000,311797080,7990,7990,7990,7990,0
20250408,134900,311797080,7990,7990,7990,7990,56
20250408,134800,311349640,7990,7990,7990,7990,0
20250408,134700,311349640,7990,7980,7990,7980,2
20250408,134600,311333670,7990,7970,7990,7970,50
20250408,134500,310934550,7980,7950,7980,7950,1050
20250408,134400,302585550,7980,7990,7990,7980,268
20250408,134300,300446900,7980,7980,7980,7980,71
20250408,134200,299880320,7950,7950,7950,7950,72
20250408,134100,299307920,7940,7940,7940,7940,0
20250408,134000,299307920,7940,7930,7940,7930,148
20250408,133900,298133230,7910,7910,7910,7900,5
20250408,133800,298093690,7910,7890,7910,7890,414
20250408,133700,294819360,7890,7890,7910,7870,987
20250408,133600,287036900,7910,7910,7910,7910,0
20250408,133500,287036900,7910,7900,7910,7890,444
20250408,133400,283529400,7900,7920,7920,7900,304
20250408,133300,281127720,7920,7930,7940,7920,251
20250408,133200,279137660,7900,7900,7900,7900,0
20250408,133100,279137660,7900,7900,7900,7900,2
20250408,133000,279121860,7900,7900,7910,7890,758
20250408,132900,273134100,7900,7920,7920,7900,500
20250408,132800,269184010,7900,7950,7950,7900,1033
20250408,132700,261021000,7950,7950,7950,7950,36
20250408,132600,260734800,7960,7940,7970,7940,189
20250408,132500,259228510,7940,7940,7940,7940,1
20250408,132400,259220570,7950,7950,7950,7950,20
20250408,132300,259061570,7950,7980,7980,7900,2464
20250408,132200,239505170,8000,8000,8000,8000,0
20250408,132100,239505170,8000,8040,8040,8000,3567
20250408,132000,210962620,8040,8040,8040,8040,0
20250408,131900,210962620,8040,8040,8040,8040,0
20250408,131800,210962620,8040,8040,8040,8040,104
20250408,131700,210126460,8050,8050,8050,8050,0
20250408,131600,210126460,8050,8050,8050,8050,0
20250408,131500,210126460,8050,8050,8050,8050,0
20250408,131400,210126460,8050,8050,8050,8050,1
20250408,131300,210118410,8050,8050,8050,8050,0
20250408,131200,210118410,8050,8050,8050,8050,30
20250408,131100,209876910,8050,8080,8080,8050,11
20250408,131000,209788330,8080,8080,8080,8080,0
20250408,130900,209788330,8080,8080,8080,8080,1
20250408,130800,209780250,8050,8050,8050,8050,0
20250408,130700,209780250,8050,8060,8060,8050,76
20250408,130600,209168440,8060,8060,8060,8060,0
20250408,130500,209168440,8060,8060,8060,8060,0
20250408,130400,209168440,8060,8060,8060,8060,0
20250408,130300,209168440,8060,8060,8060,8060,0
20250408,130200,209168440,8060,8060,8060,8060,52
20250408,130100,208749320,8050,8050,8050,8050,0
20250408,130000,208749320,8050,8050,8050,8050,0
20250408,125900,208749320,8050,8050,8050,8050,0
20250408,125800,208749320,8050,8050,8050,8050,0
20250408,125700,208749320,8050,8050,8050,8050,0
20250408,125600,208749320,8050,8050,8050,8050,0
20250408,125500,208749320,8050,8050,8050,8050,0
20250408,125400,208749320,8050,8050,8050,8050,0
20250408,125300,208749320,8050,8050,8050,8050,0
20250408,125200,208749320,8050,8050,8050,8050,0
20250408,125100,208749320,8050,8060,8060,8050,673
20250408,125000,203330670,8060,8060,8060,8060,0
20250408,124900,203330670,8060,8060,8060,8060,391
20250408,124800,200179210,8060,8060,8060,8060,0
20250408,124700,200179210,8060,8060,8060,8060,0
20250408,124600,200179210,8060,8060,8060,8060,0
20250408,124500,200179210,8060,8060,8060,8060,0
20250408,124400,200179210,8060,8060,8060,8060,0
20250408,124300,200179210,8060,8060,8060,8060,0
20250408,124200,200179210,8060,8060,8060,8060,3
20250408,124100,200155030,8050,8050,8050,8050,0
20250408,124000,200155030,8050,8050,8050,8050,0
20250408,123900,200155030,8050,8050,8050,8050,0
20250408,123800,200155030,8050,8050,8050,8050,0
20250408,123700,200155030,8050,8050,8050,8050,0
20250408,123600,200155030,8050,8050,8050,8050,0
20250408,123500,200155030,8050,8050,8050,8050,0
20250408,123400,200155030,8050,8050,8050,8050,2
20250408,123300,200138930,8060,8060,8060,8060,0
20250408,123200,200138930,8060,8060,8060,8060,0
20250408,123100,200138930,8060,8060,8060,8060,40
20250408,123000,199816530,8070,8070,8070,8070,0
20250408,122900,199816530,8070,8070,8070,8070,0
20250408,122800,199816530,8070,8070,8070,8070,91
20250408,122700,199082160,8070,8070,8070,8070,0
20250408,122600,199082160,8070,8070,8070,8070,111
20250408,122500,198186390,8070,8080,8100,8070,2020
20250408,122400,181855940,8070,8070,8070,8070,0
20250408,122300,181855940,8070,8070,8070,8070,0
20250408,122200,181855940,8070,8070,8070,8070,0
20250408,122100,181855940,8070,8070,8070,8070,29
20250408,122000,181621910,8070,8070,8070,8070,0
20250408,121900,181621910,8070,8070,8070,8070,0
20250408,121800,181621910,8070,8070,8070,8070,0
20250408,121700,181621910,8070,8070,8070,8070,0
20250408,121600,181621910,8070,8070,8070,8070,0
20250408,121500,181621910,8070,8070,8070,8070,0
20250408,121400,181621910,8070,8070,8070,8070,0
20250408,121300,181621910,8070,8070,8070,8070,0
20250408,121200,181621910,8070,8070,8070,8070,0
20250408,121100,181621910,8070,8070,8070,8070,0
20250408,121000,181621910,8070,8070,8070,8070,0
20250408,120900,181621910,8070,8070,8070,8070,0
20250408,120800,181621910,8070,8070,8070,8070,713
20250408,120700,175868000,8070,8070,8070,8070,0
20250408,120600,175868000,8070,8070,8070,8070,0
20250408,120500,175868000,8070,8070,8070,8070,120
20250408,120400,174899600,8070,8070,8070,8070,0
20250408,120300,174899600,8070,8070,8070,8070,0
20250408,120200,174899600,8070,8070,8070,8070,0
20250408,120100,174899600,8070,8070,8070,8070,184
20250408,120000,173414720,8080,8080,8080,8080,0
20250408,115900,173414720,8080,8080,8080,8080,600
20250408,115800,168566720,8090,8090,8090,8090,22
20250408,115700,168388740,8090,8090,8090,8090,1
20250408,115600,168380650,8090,8090,8090,8090,0
20250408,115500,168380650,8090,8090,8090,8090,302
20250408,115400,165937470,8080,8080,8080,8080,0
20250408,115300,165937470,8080,8080,8080,8080,82
20250408,115200,165274910,8080,8080,8080,8080,631
20250408,115100,160176430,8080,8080,8080,8080,200
20250408,115000,158560430,8100,8100,8100,8100,0
20250408,114900,158560430,8100,8100,8100,8100,0
20250408,114800,158560430,8100,8100,8100,8100,0
20250408,114700,158560430,8100,8100,8100,8100,366
20250408,114600,155595830,8100,8100,8100,8100,0
20250408,114500,155595830,8100,8100,8100,8100,0
20250408,114400,155595830,8100,8100,8100,8100,0
20250408,114300,155595830,8100,8100,8100,8100,0
20250408,114200,155595830,8100,8100,8100,8100,0
20250408,114100,155595830,8100,8100,8100,8100,0
20250408,114000,155595830,8100,8100,8100,8100,0
20250408,113900,155595830,8100,8100,8100,8100,0
20250408,113800,155595830,8100,8100,8100,8100,734
20250408,113700,149650430,8100,8100,8100,8100,0
20250408,113600,149650430,8100,8100,8100,8100,120
20250408,113500,148678430,8110,8110,8110,8110,0
20250408,113400,148678430,8110,8110,8110,8110,0
20250408,113300,148678430,8110,8110,8110,8110,0
20250408,113200,148678430,8110,8110,8110,8110,0
20250408,113100,148678430,8110,8110,8110,8110,44
20250408,113000,148321590,8100,8100,8100,8100,25
20250408,112900,148119090,8100,8100,8100,8100,99
20250408,112800,147317190,8100,8120,8120,8100,209
20250408,112700,145620290,8100,8100,8100,8100,0
20250408,112600,145620290,8100,8100,8100,8100,0
20250408,112500,145620290,8100,8100,8100,8100,0
20250408,112400,145620290,8100,8100,8100,8100,0
20250408,112300,145620290,8100,8100,8100,8100,0
20250408,112200,145620290,8100,8120,8120,8100,6
20250408,112100,145571590,8120,8130,8130,8120,807
20250408,112000,139017470,8170,8170,8170,8170,0
20250408,111900,139017470,8170,8170,8170,8170,0
20250408,111800,139017470,8170,8170,8170,8170,0
20250408,111700,139017470,8170,8170,8170,8170,0
20250408,111600,139017470,8170,8170,8170,8170,0
20250408,111500,139017470,8170,8170,8170,8170,248
20250408,111400,136991310,8170,8160,8170,8160,253
20250408,111300,134925370,8170,8170,8170,8170,0
20250408,111200,134925370,8170,8170,8170,8170,0
20250408,111100,134925370,8170,8170,8170,8170,0
20250408,111000,134925370,8170,8170,8170,8170,0
20250408,110900,134925370,8170,8170,8170,8170,0
20250408,110800,134925370,8170,8120,8170,8120,269
20250408,110700,132738370,8130,8130,8130,8130,15
20250408,110600,132616420,8120,8160,8160,8120,1247
20250408,110500,122490340,8160,8160,8160,8160,0
20250408,110400,122490340,8160,8160,8160,8160,21
20250408,110300,122318980,8160,8160,8160,8160,0
20250408,110200,122318980,8160,8160,8160,8160,15
20250408,110100,122196580,8160,8160,8160,8160,164
20250408,110000,120858340,8160,8160,8160,8160,0
20250408,105900,120858340,8160,8160,8160,8160,0
20250408,105800,120858340,8160,8160,8160,8160,0
20250408,105700,120858340,8160,8160,8160,8160,100
20250408,105600,120042340,8160,8160,8160,8160,0
20250408,105500,120042340,8160,8160,8160,8160,0
20250408,105400,120042340,8160,8160,8160,8160,0
20250408,105300,120042340,8160,8140,8160,8140,356
20250408,105200,117144480,8120,8120,8120,8120,0
20250408,105100,117144480,8120,8120,8120,8120,0
20250408,105000,117144480,8120,8120,8120,8120,0
20250408,104900,117144480,8120,8120,8120,8120,2
20250408,104800,117128240,8130,8130,8130,8130,71
20250408,104700,116551010,8100,8110,8110,8080,909
20250408,104600,109193960,8110,8110,8110,8110,18
20250408,104500,109047980,8120,8120,8120,8120,0
20250408,104400,109047980,8120,8120,8120,8120,0
20250408,104300,109047980,8120,8130,8130,8120,819
20250408,104200,102395700,8170,8170,8170,8170,0
20250408,104100,102395700,8170,8170,8180,8150,590
20250408,104000,97578570,8170,8170,8170,8170,0
20250408,103900,97578570,8170,8170,8170,8170,0
20250408,103800,97578570,8170,8170,8170,8170,0
20250408,103700,97578570,8170,8170,8170,8170,14
20250408,103600,97464190,8190,8190,8190,8190,0
20250408,103500,97464190,8190,8190,8190,8190,0
20250408,103400,97464190,8190,8190,8190,8190,0
20250408,103300,97464190,8190,8190,8190,8190,0
20250408,103200,97464190,8190,8190,8190,8190,0
20250408,103100,97464190,8190,8160,8190,8160,6
20250408,103000,97415140,8180,8190,8190,8160,11
20250408,102900,97325240,8160,8180,8190,8160,22
20250408,102800,97145310,8170,8170,8170,8170,13
20250408,102700,97039100,8170,8160,8170,8160,62
20250408,102600,96532610,8170,8150,8170,8150,834
20250408,102500,89734530,8150,8150,8150,8150,0
20250408,102400,89734530,8150,8110,8150,8110,182
20250408,102300,88258350,8100,8100,8100,8100,0
20250408,102200,88258350,8100,8090,8100,8090,89
20250408,102100,87537810,8090,8090,8090,8090,0
20250408,102000,87537810,8090,8080,8100,8080,711
20250408,101900,81789780,8080,8080,8080,8080,0
20250408,101800,81789780,8080,8080,8080,8080,19
20250408,101700,81636260,8080,8080,8080,8080,0
20250408,101600,81636260,8080,8080,8080,8080,0
20250408,101500,81636260,8080,8080,8080,8080,0
20250408,101400,81636260,8080,8080,8080,8080,0
20250408,101300,81636260,8080,8080,8080,8080,0
20250408,101200,81636260,8080,8080,8080,8080,0
20250408,101100,81636260,8080,8080,8080,8080,20
20250408,101000,81474660,8080,8080,8080,8080,0
20250408,100900,81474660,8080,8080,8080,8080,0
20250408,100800,81474660,8080,8080,8080,8080,0
20250408,100700,81474660,8080,8080,8080,8080,0
20250408,100600,81474660,8080,8080,8080,8080,16
20250408,100500,81345380,8070,8050,8070,8050,196
20250408,100400,79763680,8050,8050,8050,8050,0
20250408,100300,79763680,8050,8050,8050,8050,0
20250408,100200,79763680,8050,8050,8050,8050,0
20250408,100100,79763680,8050,8050,8050,8050,0
20250408,100000,79763680,8050,8050,8050,8050,30
20250408,095900,79522180,8050,8040,8050,8040,15
20250408,095800,79401510,8040,8050,8050,8040,107
20250408,095700,78540700,8060,8070,8070,8060,139
20250408,095600,77420270,8060,8060,8060,8060,0
20250408,095500,77420270,8060,8060,8060,8060,0
20250408,095400,77420270,8060,8060,8060,8060,0
20250408,095300,77420270,8060,8080,8080,8060,267
20250408,095200,75265480,8090,8090,8090,8090,120
20250408,095100,74294680,8080,8080,8080,8080,0
20250408,095000,74294680,8080,8080,8080,8080,0
20250408,094900,74294680,8080,8080,8080,8080,0
20250408,094800,74294680,8080,8080,8080,8080,0
20250408,094700,74294680,8080,8080,8080,8080,26
20250408,094600,74084600,8090,8090,8090,8090,0
20250408,094500,74084600,8090,8090,8090,8090,0
20250408,094400,74084600,8090,8090,8090,8090,0
20250408,094300,74084600,8090,8090,8090,8090,0
20250408,094200,74084600,8090,8080,8090,8080,85
20250408,094100,73396990,8080,8080,8080,8080,2
20250408,094000,73380830,8090,8090,8090,8090,0
20250408,093900,73380830,8090,8090,8090,8090,0
20250408,093800,73380830,8090,8090,8100,8080,76
20250408,093700,72766510,8110,8120,8160,8100,93
20250408,093600,72012270,8110,8120,8140,8100,653
20250408,093500,66707160,8140,8140,8140,8140,20
20250408,093400,66544360,8140,8130,8140,8130,44
20250408,093300,66186210,8140,8100,8140,8100,251
20250408,093200,64150560,8090,8120,8120,8090,1272
20250408,093100,53854610,8120,8130,8130,8120,1032
20250408,093000,45473780,8120,8140,8140,8120,446
20250408,092900,41849340,8120,8120,8120,8120,1
20250408,092800,41841220,8140,8140,8140,8140,0
20250408,092700,41841220,8140,8140,8140,8140,0
20250408,092600,41841220,8140,8140,8140,8140,31
20250408,092500,41588880,8130,8140,8140,8130,261
20250408,092400,39464440,8150,8150,8150,8150,0
20250408,092300,39464440,8150,8150,8150,8150,10
20250408,092200,39382940,8150,8190,8190,8150,281
20250408,092100,37091350,8190,8190,8190,8190,39
20250408,092000,36771940,8170,8170,8170,8170,0
20250408,091900,36771940,8170,8170,8170,8170,202
20250408,091800,35121600,8180,8180,8180,8180,0
20250408,091700,35121600,8180,8140,8180,8120,85
20250408,091600,34426760,8140,8230,8230,8140,2018
20250408,091500,17930470,8240,8260,8260,8240,278
20250408,091400,15639300,8260,8260,8260,8260,20
20250408,091300,15474100,8300,8290,8340,8290,419
20250408,091200,11995670,8300,8300,8300,8300,81
20250408,091100,11323370,8300,8290,8300,8290,100
20250408,091000,10493780,8250,8220,8250,8220,198
20250408,090900,8863490,8220,8220,8220,8220,75
20250408,090800,8246990,8220,8220,8220,8220,36
20250408,090700,7951070,8240,8240,8240,8220,3
20250408,090600,7926370,8220,8160,8230,8160,179
20250408,090500,6462280,8140,8140,8140,8140,60
20250408,090400,5973880,8130,8120,8130,8120,116
20250408,090300,5031600,8100,8100,8100,8100,130
20250408,090200,3978600,8100,8130,8130,8100,173
20250408,090100,2575800,8100,8100,8100,8100,246
20250408,090000,583200,8100,8100,8100,8100,72
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 203400 426855535 8190 8190 8190 8190 1630
3 20250408 203300 426855535 8190 8190 8190 8190 0
4 20250408 203200 426855535 8190 8190 8190 8190 0
5 20250408 203100 426855535 8190 8190 8190 8190 0
6 20250408 203000 426855535 8190 8190 8190 8190 0
7 20250408 202900 426855535 8190 8190 8190 8190 0
8 20250408 202800 426855535 8190 8190 8190 8190 0
9 20250408 202700 426855535 8190 8190 8190 8190 0
10 20250408 202600 426855535 8190 8190 8190 8190 0
11 20250408 202500 426855535 8190 8190 8190 8190 0
12 20250408 202400 426855535 8190 8190 8190 8190 0
13 20250408 202300 426855535 8190 8190 8190 8190 0
14 20250408 202200 426855535 8190 8190 8190 8190 0
15 20250408 202100 426855535 8190 8190 8190 8190 0
16 20250408 202000 426855535 8190 8190 8190 8190 0
17 20250408 201900 426855535 8190 8190 8190 8190 0
18 20250408 201800 426855535 8190 8190 8190 8190 0
19 20250408 201700 426855535 8190 8190 8190 8190 0
20 20250408 201600 426855535 8190 8190 8190 8190 0
21 20250408 201500 426855535 8190 8190 8190 8190 0
22 20250408 201400 426855535 8190 8190 8190 8190 0
23 20250408 201300 426855535 8190 8190 8190 8190 0
24 20250408 201200 426855535 8190 8190 8190 8190 0
25 20250408 201100 426855535 8190 8190 8190 8190 0
26 20250408 201000 426855535 8190 8190 8190 8190 0
27 20250408 200900 426855535 8190 8190 8190 8190 0
28 20250408 200800 426855535 8190 8190 8190 8190 0
29 20250408 200700 426855535 8190 8190 8190 8190 0
30 20250408 200600 426855535 8190 8190 8190 8190 0
31 20250408 200500 426855535 8190 8190 8190 8190 0
32 20250408 200400 426855535 8190 8190 8190 8190 1630
33 20250408 200300 426855535 8190 8190 8190 8190 0
34 20250408 200200 426855535 8190 8190 8190 8190 0
35 20250408 200100 426855535 8190 8190 8190 8190 0
36 20250408 200000 426855535 8190 8190 8190 8190 0
37 20250408 195900 426855535 8190 8190 8190 8190 0
38 20250408 195800 426855535 8190 8190 8190 8190 0
39 20250408 195700 426855535 8190 8190 8190 8190 0
40 20250408 195600 426855535 8190 8190 8190 8190 0
41 20250408 195500 426855535 8190 8190 8190 8190 0
42 20250408 195400 426855535 8190 8190 8190 8190 0
43 20250408 195300 426855535 8190 8190 8190 8190 0
44 20250408 195200 426855535 8190 8190 8190 8190 0
45 20250408 195100 426855535 8190 8190 8190 8190 0
46 20250408 195000 426855535 8190 8190 8190 8190 0
47 20250408 194900 426855535 8190 8190 8190 8190 0
48 20250408 194800 426855535 8190 8190 8190 8190 0
49 20250408 194700 426855535 8190 8190 8190 8190 0
50 20250408 194600 426855535 8190 8190 8190 8190 0
51 20250408 194500 426855535 8190 8190 8190 8190 0
52 20250408 194400 426855535 8190 8190 8190 8190 0
53 20250408 194300 426855535 8190 8190 8190 8190 0
54 20250408 194200 426855535 8190 8190 8190 8190 0
55 20250408 194100 426855535 8190 8190 8190 8190 0
56 20250408 194000 426855535 8190 8190 8190 8190 0
57 20250408 193900 426855535 8190 8190 8190 8190 0
58 20250408 193800 426855535 8190 8190 8190 8190 0
59 20250408 193700 426855535 8190 8190 8190 8190 0
60 20250408 193600 426855535 8190 8190 8190 8190 0
61 20250408 193500 426855535 8190 8190 8190 8190 0
62 20250408 193400 426855535 8190 8190 8190 8190 1630
63 20250408 193300 426855535 8190 8190 8190 8190 0
64 20250408 193200 426855535 8190 8190 8190 8190 0
65 20250408 193100 426855535 8190 8190 8190 8190 0
66 20250408 193000 426855535 8190 8190 8190 8190 0
67 20250408 192900 426855535 8190 8190 8190 8190 0
68 20250408 192800 426855535 8190 8190 8190 8190 0
69 20250408 192700 426855535 8190 8190 8190 8190 0
70 20250408 192600 426855535 8190 8190 8190 8190 0
71 20250408 192500 426855535 8190 8190 8190 8190 0
72 20250408 192400 426855535 8190 8190 8190 8190 0
73 20250408 192300 426855535 8190 8190 8190 8190 0
74 20250408 192200 426855535 8190 8190 8190 8190 0
75 20250408 192100 426855535 8190 8190 8190 8190 0
76 20250408 192000 426855535 8190 8190 8190 8190 0
77 20250408 191900 426855535 8190 8190 8190 8190 0
78 20250408 191800 426855535 8190 8190 8190 8190 0
79 20250408 191700 426855535 8190 8190 8190 8190 0
80 20250408 191600 426855535 8190 8190 8190 8190 0
81 20250408 191500 426855535 8190 8190 8190 8190 0
82 20250408 191400 426855535 8190 8190 8190 8190 0
83 20250408 191300 426855535 8190 8190 8190 8190 0
84 20250408 191200 426855535 8190 8190 8190 8190 0
85 20250408 191100 426855535 8190 8190 8190 8190 0
86 20250408 191000 426855535 8190 8190 8190 8190 0
87 20250408 190900 426855535 8190 8190 8190 8190 0
88 20250408 190800 426855535 8190 8190 8190 8190 0
89 20250408 190700 426855535 8190 8190 8190 8190 0
90 20250408 190600 426855535 8190 8190 8190 8190 0
91 20250408 190500 426855535 8190 8190 8190 8190 0
92 20250408 190400 426855535 8190 8190 8190 8190 1630
93 20250408 190300 426855535 8190 8190 8190 8190 0
94 20250408 190200 426855535 8190 8190 8190 8190 0
95 20250408 190100 426855535 8190 8190 8190 8190 0
96 20250408 190000 426855535 8190 8190 8190 8190 0
97 20250408 185900 426855535 8190 8190 8190 8190 0
98 20250408 185800 426855535 8190 8190 8190 8190 0
99 20250408 185700 426855535 8190 8190 8190 8190 0
100 20250408 185600 426855535 8190 8190 8190 8190 0
101 20250408 185500 426855535 8190 8190 8190 8190 0
102 20250408 185400 426855535 8190 8190 8190 8190 0
103 20250408 185300 426855535 8190 8190 8190 8190 0
104 20250408 185200 426855535 8190 8190 8190 8190 0
105 20250408 185100 426855535 8190 8190 8190 8190 0
106 20250408 185000 426855535 8190 8190 8190 8190 0
107 20250408 184900 426855535 8190 8190 8190 8190 0
108 20250408 184800 426855535 8190 8190 8190 8190 0
109 20250408 184700 426855535 8190 8190 8190 8190 0
110 20250408 184600 426855535 8190 8190 8190 8190 0
111 20250408 184500 426855535 8190 8190 8190 8190 0
112 20250408 184400 426855535 8190 8190 8190 8190 0
113 20250408 184300 426855535 8190 8190 8190 8190 0
114 20250408 184200 426855535 8190 8190 8190 8190 0
115 20250408 184100 426855535 8190 8190 8190 8190 0
116 20250408 184000 426855535 8190 8190 8190 8190 0
117 20250408 183900 426855535 8190 8190 8190 8190 0
118 20250408 183800 426855535 8190 8190 8190 8190 0
119 20250408 183700 426855535 8190 8190 8190 8190 0
120 20250408 183600 426855535 8190 8190 8190 8190 0
121 20250408 183500 426855535 8190 8190 8190 8190 0
122 20250408 183400 426855535 8190 8190 8190 8190 1630
123 20250408 183300 426855535 8190 8190 8190 8190 0
124 20250408 183200 426855535 8190 8190 8190 8190 0
125 20250408 183100 426855535 8190 8190 8190 8190 0
126 20250408 183000 426855535 8190 8190 8190 8190 0
127 20250408 182900 426855535 8190 8190 8190 8190 0
128 20250408 182800 426855535 8190 8190 8190 8190 0
129 20250408 182700 426855535 8190 8190 8190 8190 0
130 20250408 182600 426855535 8190 8190 8190 8190 0
131 20250408 182500 426855535 8190 8190 8190 8190 0
132 20250408 182400 426855535 8190 8190 8190 8190 0
133 20250408 182300 426855535 8190 8190 8190 8190 0
134 20250408 182200 426855535 8190 8190 8190 8190 0
135 20250408 182100 426855535 8190 8190 8190 8190 0
136 20250408 182000 426855535 8190 8190 8190 8190 0
137 20250408 181900 426855535 8190 8190 8190 8190 0
138 20250408 181800 426855535 8190 8190 8190 8190 0
139 20250408 181700 426855535 8190 8190 8190 8190 0
140 20250408 181600 426855535 8190 8190 8190 8190 0
141 20250408 181500 426855535 8190 8190 8190 8190 0
142 20250408 181400 426855535 8190 8190 8190 8190 0
143 20250408 181300 426855535 8190 8190 8190 8190 0
144 20250408 181200 426855535 8190 8190 8190 8190 0
145 20250408 181100 426855535 8190 8190 8190 8190 0
146 20250408 181000 426855535 8190 8190 8190 8190 0
147 20250408 180900 426855535 8190 8190 8190 8190 0
148 20250408 180800 426855535 8190 8190 8190 8190 0
149 20250408 180700 426855535 8190 8190 8190 8190 0
150 20250408 180600 426855535 8190 8190 8190 8190 0
151 20250408 180500 426855535 8190 8190 8190 8190 0
152 20250408 180400 426855535 8190 8190 8190 8190 1630
153 20250408 180300 426855535 8190 8190 8190 8190 0
154 20250408 180200 426855535 8190 8190 8190 8190 0
155 20250408 180100 426855535 8190 8190 8190 8190 0
156 20250408 180000 426855535 8190 8190 8190 8190 0
157 20250408 175900 426855535 8190 8190 8190 8190 0
158 20250408 175800 426855535 8190 8190 8190 8190 0
159 20250408 175700 426855535 8190 8190 8190 8190 0
160 20250408 175600 426855535 8190 8190 8190 8190 0
161 20250408 175500 426855535 8190 8190 8190 8190 0
162 20250408 175400 426855535 8190 8190 8190 8190 0
163 20250408 175300 426855535 8190 8190 8190 8190 0
164 20250408 175200 426855535 8190 8190 8190 8190 0
165 20250408 175100 426855535 8190 8190 8190 8190 0
166 20250408 175000 426855535 8190 8190 8190 8190 0
167 20250408 174900 426855535 8190 8190 8190 8190 0
168 20250408 174800 426855535 8190 8190 8190 8190 0
169 20250408 174700 426855535 8190 8190 8190 8190 0
170 20250408 174600 426855535 8190 8190 8190 8190 0
171 20250408 174500 426855535 8190 8190 8190 8190 0
172 20250408 174400 426855535 8190 8190 8190 8190 0
173 20250408 174300 426855535 8190 8190 8190 8190 0
174 20250408 174200 426855535 8190 8190 8190 8190 0
175 20250408 174100 426855535 8190 8190 8190 8190 0
176 20250408 174000 426855535 8190 8190 8190 8190 0
177 20250408 173900 426855535 8190 8190 8190 8190 0
178 20250408 173800 426855535 8190 8190 8190 8190 0
179 20250408 173700 426855535 8190 8190 8190 8190 0
180 20250408 173600 426855535 8190 8190 8190 8190 0
181 20250408 173500 426855535 8190 8190 8190 8190 0
182 20250408 173400 426855535 8190 8190 8190 8190 1630
183 20250408 173300 426855535 8190 8190 8190 8190 0
184 20250408 173200 426855535 8190 8190 8190 8190 0
185 20250408 173100 426855535 8190 8190 8190 8190 0
186 20250408 173000 426855535 8190 8190 8190 8190 0
187 20250408 172900 426855535 8190 8190 8190 8190 0
188 20250408 172800 426855535 8190 8190 8190 8190 0
189 20250408 172700 426855535 8190 8190 8190 8190 0
190 20250408 172600 426855535 8190 8190 8190 8190 0
191 20250408 172500 426855535 8190 8190 8190 8190 0
192 20250408 172400 426855535 8190 8190 8190 8190 0
193 20250408 172300 426855535 8190 8190 8190 8190 0
194 20250408 172200 426855535 8190 8190 8190 8190 0
195 20250408 172100 426855535 8190 8190 8190 8190 0
196 20250408 172000 426855535 8190 8190 8190 8190 0
197 20250408 171900 426855535 8190 8190 8190 8190 0
198 20250408 171800 426855535 8190 8190 8190 8190 0
199 20250408 171700 426855535 8190 8190 8190 8190 0
200 20250408 171600 426855535 8190 8190 8190 8190 0
201 20250408 171500 426855535 8190 8190 8190 8190 0
202 20250408 171400 426855535 8190 8190 8190 8190 0
203 20250408 171300 426855535 8190 8190 8190 8190 0
204 20250408 171200 426855535 8190 8190 8190 8190 0
205 20250408 171100 426855535 8190 8190 8190 8190 0
206 20250408 171000 426855535 8190 8190 8190 8190 0
207 20250408 170900 426855535 8190 8190 8190 8190 0
208 20250408 170800 426855535 8190 8190 8190 8190 0
209 20250408 170700 426855535 8190 8190 8190 8190 0
210 20250408 170600 426855535 8190 8190 8190 8190 0
211 20250408 170500 426855535 8190 8190 8190 8190 0
212 20250408 170400 426855535 8190 8190 8190 8190 1630
213 20250408 170300 426855535 8190 8190 8190 8190 0
214 20250408 170200 426855535 8190 8190 8190 8190 0
215 20250408 170100 426855535 8190 8190 8190 8190 0
216 20250408 170000 426855535 8190 8190 8190 8190 0
217 20250408 165900 426855535 8190 8190 8190 8190 0
218 20250408 165800 426855535 8190 8190 8190 8190 0
219 20250408 165700 426855535 8190 8190 8190 8190 0
220 20250408 165600 426855535 8190 8190 8190 8190 0
221 20250408 165500 426855535 8190 8190 8190 8190 0
222 20250408 165400 426855535 8190 8190 8190 8190 0
223 20250408 165300 426855535 8190 8190 8190 8190 0
224 20250408 165200 426855535 8190 8190 8190 8190 0
225 20250408 165100 426855535 8190 8190 8190 8190 0
226 20250408 165000 426855535 8190 8190 8190 8190 0
227 20250408 164900 426855535 8190 8190 8190 8190 0
228 20250408 164800 426855535 8190 8190 8190 8190 0
229 20250408 164700 426855535 8190 8190 8190 8190 0
230 20250408 164600 426855535 8190 8190 8190 8190 0
231 20250408 164500 426855535 8190 8190 8190 8190 0
232 20250408 164400 426855535 8190 8190 8190 8190 0
233 20250408 164300 426855535 8190 8190 8190 8190 0
234 20250408 164200 426855535 8190 8190 8190 8190 0
235 20250408 164100 426855535 8190 8190 8190 8190 0
236 20250408 164000 426855535 8190 8190 8190 8190 0
237 20250408 163900 426855535 8190 8190 8190 8190 0
238 20250408 163800 426855535 8190 8190 8190 8190 0
239 20250408 163700 426855535 8190 8190 8190 8190 0
240 20250408 163600 426855535 8190 8190 8190 8190 0
241 20250408 163500 426855535 8190 8190 8190 8190 0
242 20250408 163400 426855535 8190 8190 8190 8190 1630
243 20250408 163300 426855535 8190 8190 8190 8190 0
244 20250408 163200 426855535 8190 8190 8190 8190 0
245 20250408 163100 426855535 8190 8190 8190 8190 0
246 20250408 163000 426855535 8190 8190 8190 8190 0
247 20250408 162900 426855535 8190 8190 8190 8190 0
248 20250408 162800 426855535 8190 8190 8190 8190 0
249 20250408 162700 426855535 8190 8190 8190 8190 0
250 20250408 162600 426855535 8190 8190 8190 8190 0
251 20250408 162500 426855535 8190 8190 8190 8190 0
252 20250408 162400 426855535 8190 8190 8190 8190 0
253 20250408 162300 426855535 8190 8190 8190 8190 0
254 20250408 162200 426855535 8190 8190 8190 8190 0
255 20250408 162100 426855535 8190 8190 8190 8190 0
256 20250408 162000 426855535 8190 8190 8190 8190 0
257 20250408 161900 426855535 8190 8190 8190 8190 0
258 20250408 161800 426855535 8190 8190 8190 8190 0
259 20250408 161700 426855535 8190 8190 8190 8190 0
260 20250408 161600 426855535 8190 8190 8190 8190 0
261 20250408 161500 426855535 8190 8190 8190 8190 0
262 20250408 161400 426855535 8190 8190 8190 8190 0
263 20250408 161300 426855535 8190 8190 8190 8190 0
264 20250408 161200 426855535 8190 8190 8190 8190 0
265 20250408 161100 426855535 8190 8190 8190 8190 0
266 20250408 161000 426855535 8190 8190 8190 8190 0
267 20250408 160900 426855535 8190 8190 8190 8190 0
268 20250408 160800 426855535 8190 8190 8190 8190 0
269 20250408 160700 426855535 8190 8190 8190 8190 0
270 20250408 160600 426855535 8190 8190 8190 8190 0
271 20250408 160500 426855535 8190 8190 8190 8190 0
272 20250408 160400 426855535 8190 8190 8190 8190 1630
273 20250408 160300 426855535 8190 8190 8190 8190 0
274 20250408 160200 426855535 8190 8190 8190 8190 0
275 20250408 160100 426855535 8190 8190 8190 8190 0
276 20250408 160000 426855535 8190 8190 8190 8190 0
277 20250408 155900 426855535 8190 8190 8190 8190 0
278 20250408 155800 426855535 8190 8190 8190 8190 0
279 20250408 155700 426855535 8190 8190 8190 8190 0
280 20250408 155600 426855535 8190 8190 8190 8190 0
281 20250408 155500 426855535 8190 8190 8190 8190 0
282 20250408 155400 426855535 8190 8190 8190 8190 0
283 20250408 155300 426855535 8190 8190 8190 8190 0
284 20250408 155200 426855535 8190 8190 8190 8190 0
285 20250408 155100 426855535 8190 8190 8190 8190 0
286 20250408 155000 426855535 8190 8190 8190 8190 0
287 20250408 154900 426855535 8190 8190 8190 8190 0
288 20250408 154800 426855535 8190 8190 8190 8190 0
289 20250408 154700 426855535 8190 8190 8190 8190 0
290 20250408 154600 426855535 8190 8190 8190 8190 0
291 20250408 154500 426855535 8190 8190 8190 8190 0
292 20250408 154400 426855535 8190 8190 8190 8190 0
293 20250408 154300 426855535 8190 8190 8190 8190 0
294 20250408 154200 426855535 8190 8190 8190 8190 0
295 20250408 154100 426855535 8190 8190 8190 8190 0
296 20250408 154000 426855535 8190 8190 8190 8190 0
297 20250408 153900 426855535 8190 8190 8190 8190 0
298 20250408 153800 426855535 8190 8190 8190 8190 0
299 20250408 153700 426855535 8190 8190 8190 8190 0
300 20250408 153600 426855535 8190 8190 8190 8190 0
301 20250408 153500 426855535 8190 8190 8190 8190 0
302 20250408 153400 426855535 8190 8190 8190 8190 1630
303 20250408 153300 426855535 8190 8190 8190 8190 0
304 20250408 153200 426855535 8190 8190 8190 8190 0
305 20250408 153100 426855535 8190 8190 8190 8190 0
306 20250408 153000 426855535 8190 8190 8190 8190 1630
307 20250408 152900 413505835 8100 8100 8100 8100 0
308 20250408 152800 413505835 8100 8100 8100 8100 0
309 20250408 152700 413505835 8100 8100 8100 8100 0
310 20250408 152600 413505835 8100 8100 8100 8100 0
311 20250408 152500 413505835 8100 8100 8100 8100 0
312 20250408 152400 413505835 8100 8100 8100 8100 0
313 20250408 152300 413505835 8100 8100 8100 8100 0
314 20250408 152200 413505835 8100 8100 8100 8100 0
315 20250408 152100 413505835 8100 8100 8100 8100 0
316 20250408 152000 413505835 8100 8100 8100 8100 0
317 20250408 151900 413505835 8100 8130 8140 8050 250
318 20250408 151800 411474755 8130 8130 8130 8130 120
319 20250408 151700 410499155 8140 8140 8140 8140 0
320 20250408 151600 410499155 8140 8130 8150 8120 312
321 20250408 151500 407958515 8150 8130 8150 8130 300
322 20250408 151400 405514925 8140 8140 8140 8140 0
323 20250408 151300 405514925 8140 8120 8140 8120 800
324 20250408 151200 399006875 8100 8100 8130 8050 1131
325 20250408 151100 389823255 8090 8060 8100 8020 1735
326 20250408 151000 375840685 8060 8060 8060 8060 0
327 20250408 150900 375840685 8060 8080 8080 8060 175
328 20250408 150800 374426985 8080 8080 8080 8080 0
329 20250408 150700 374426985 8080 8080 8080 8080 35
330 20250408 150600 374144185 8060 8060 8060 8060 7
331 20250408 150500 374087765 8070 8070 8070 8070 46
332 20250408 150400 373716545 8070 8070 8070 8070 0
333 20250408 150300 373716545 8070 8070 8070 8070 67
334 20250408 150200 373175855 8080 8080 8080 8080 137
335 20250408 150100 372068895 8090 8100 8100 8090 311
336 20250408 150000 369550795 8100 8110 8110 8100 33
337 20250408 145900 369283295 8110 8110 8110 8110 0
338 20250408 145800 369283295 8110 8110 8110 8110 30
339 20250408 145700 369039995 8110 8110 8110 8110 0
340 20250408 145600 369039995 8110 8110 8110 8110 20
341 20250408 145500 368877795 8120 8120 8120 8120 0
342 20250408 145400 368877795 8120 8120 8120 8120 0
343 20250408 145300 368877795 8120 8120 8120 8120 0
344 20250408 145200 368877795 8120 8120 8120 8120 0
345 20250408 145100 368877795 8120 8120 8120 8120 169
346 20250408 145000 367505515 8110 8120 8120 8110 150
347 20250408 144900 366288015 8090 8130 8130 8090 5
348 20250408 144800 366247495 8080 8100 8130 8080 62
349 20250408 144700 365745565 8150 8150 8150 8150 0
350 20250408 144600 365745565 8150 8150 8150 8150 0
351 20250408 144500 365745565 8150 8060 8150 8060 2310
352 20250408 144400 347021335 8080 8080 8080 8080 22
353 20250408 144300 346843575 8040 8080 8080 8040 2
354 20250408 144200 346827455 8080 8080 8080 8080 0
355 20250408 144100 346827455 8080 8080 8080 8080 400
356 20250408 144000 343595455 8080 8080 8080 8080 1
357 20250408 143900 343587375 8070 8030 8070 8030 864
358 20250408 143800 336619525 8040 8050 8050 8030 3
359 20250408 143700 336595405 8030 8030 8060 8030 39
360 20250408 143600 336282205 8050 8050 8050 8050 0
361 20250408 143500 336282205 8050 8030 8050 8030 115
362 20250408 143400 335358735 8030 8030 8030 8030 0
363 20250408 143300 335358735 8030 8030 8030 8030 0
364 20250408 143200 335358735 8030 8030 8030 8030 0
365 20250408 143100 335358735 8030 8030 8030 8030 100
366 20250408 143000 334555735 8060 8060 8060 8060 0
367 20250408 142900 334555735 8060 8060 8060 8060 0
368 20250408 142800 334555735 8060 8060 8060 8060 0
369 20250408 142700 334555735 8060 8060 8060 8060 0
370 20250408 142600 334555735 8060 8060 8060 8060 0
371 20250408 142500 334555735 8060 8060 8060 8060 0
372 20250408 142400 334555735 8060 8030 8060 8030 51
373 20250408 142300 334145065 8050 8050 8050 8050 0
374 20250408 142200 334145065 8050 8030 8060 8030 301
375 20250408 142100 331721205 8060 8060 8060 8060 0
376 20250408 142000 331721205 8060 8030 8060 8030 100
377 20250408 141900 330916585 8020 8020 8020 8020 0
378 20250408 141800 330916585 8020 8020 8030 8020 504
379 20250408 141700 326874495 8060 8060 8060 8060 200
380 20250408 141600 325262495 8030 8030 8030 8030 0
381 20250408 141500 325262495 8030 8030 8030 8030 0
382 20250408 141400 325262495 8030 8010 8030 8010 340
383 20250408 141300 322535595 7990 7990 7990 7990 17
384 20250408 141200 322399765 8020 8020 8020 8020 0
385 20250408 141100 322399765 8020 8020 8020 8020 2
386 20250408 141000 322383725 8020 8020 8020 8020 0
387 20250408 140900 322383725 8020 8020 8020 8020 0
388 20250408 140800 322383725 8020 8020 8020 8020 0
389 20250408 140700 322383725 8020 8020 8020 8020 100
390 20250408 140600 321581725 7990 7990 7990 7990 0
391 20250408 140500 321581725 7990 7990 7990 7990 0
392 20250408 140400 321581725 7990 7990 7990 7990 299
393 20250408 140300 319192715 7990 7990 7990 7990 12
394 20250408 140200 319096835 7980 7990 7990 7980 258
395 20250408 140100 317036765 8050 8050 8050 8050 0
396 20250408 140000 317036765 8050 8050 8050 8050 0
397 20250408 135900 317036765 8050 8050 8050 8050 0
398 20250408 135800 317036765 8050 8020 8050 8020 38
399 20250408 135700 316731975 8050 8020 8080 8020 201
400 20250408 135600 315112575 7990 8010 8010 7990 2
401 20250408 135500 315096575 7990 8010 8030 7990 104
402 20250408 135400 314263555 8010 8010 8010 8010 0
403 20250408 135300 314263555 8010 8010 8010 8010 1
404 20250408 135200 314255545 8030 8030 8030 8030 0
405 20250408 135100 314255545 8030 8000 8050 8000 306
406 20250408 135000 311797080 7990 7990 7990 7990 0
407 20250408 134900 311797080 7990 7990 7990 7990 56
408 20250408 134800 311349640 7990 7990 7990 7990 0
409 20250408 134700 311349640 7990 7980 7990 7980 2
410 20250408 134600 311333670 7990 7970 7990 7970 50
411 20250408 134500 310934550 7980 7950 7980 7950 1050
412 20250408 134400 302585550 7980 7990 7990 7980 268
413 20250408 134300 300446900 7980 7980 7980 7980 71
414 20250408 134200 299880320 7950 7950 7950 7950 72
415 20250408 134100 299307920 7940 7940 7940 7940 0
416 20250408 134000 299307920 7940 7930 7940 7930 148
417 20250408 133900 298133230 7910 7910 7910 7900 5
418 20250408 133800 298093690 7910 7890 7910 7890 414
419 20250408 133700 294819360 7890 7890 7910 7870 987
420 20250408 133600 287036900 7910 7910 7910 7910 0
421 20250408 133500 287036900 7910 7900 7910 7890 444
422 20250408 133400 283529400 7900 7920 7920 7900 304
423 20250408 133300 281127720 7920 7930 7940 7920 251
424 20250408 133200 279137660 7900 7900 7900 7900 0
425 20250408 133100 279137660 7900 7900 7900 7900 2
426 20250408 133000 279121860 7900 7900 7910 7890 758
427 20250408 132900 273134100 7900 7920 7920 7900 500
428 20250408 132800 269184010 7900 7950 7950 7900 1033
429 20250408 132700 261021000 7950 7950 7950 7950 36
430 20250408 132600 260734800 7960 7940 7970 7940 189
431 20250408 132500 259228510 7940 7940 7940 7940 1
432 20250408 132400 259220570 7950 7950 7950 7950 20
433 20250408 132300 259061570 7950 7980 7980 7900 2464
434 20250408 132200 239505170 8000 8000 8000 8000 0
435 20250408 132100 239505170 8000 8040 8040 8000 3567
436 20250408 132000 210962620 8040 8040 8040 8040 0
437 20250408 131900 210962620 8040 8040 8040 8040 0
438 20250408 131800 210962620 8040 8040 8040 8040 104
439 20250408 131700 210126460 8050 8050 8050 8050 0
440 20250408 131600 210126460 8050 8050 8050 8050 0
441 20250408 131500 210126460 8050 8050 8050 8050 0
442 20250408 131400 210126460 8050 8050 8050 8050 1
443 20250408 131300 210118410 8050 8050 8050 8050 0
444 20250408 131200 210118410 8050 8050 8050 8050 30
445 20250408 131100 209876910 8050 8080 8080 8050 11
446 20250408 131000 209788330 8080 8080 8080 8080 0
447 20250408 130900 209788330 8080 8080 8080 8080 1
448 20250408 130800 209780250 8050 8050 8050 8050 0
449 20250408 130700 209780250 8050 8060 8060 8050 76
450 20250408 130600 209168440 8060 8060 8060 8060 0
451 20250408 130500 209168440 8060 8060 8060 8060 0
452 20250408 130400 209168440 8060 8060 8060 8060 0
453 20250408 130300 209168440 8060 8060 8060 8060 0
454 20250408 130200 209168440 8060 8060 8060 8060 52
455 20250408 130100 208749320 8050 8050 8050 8050 0
456 20250408 130000 208749320 8050 8050 8050 8050 0
457 20250408 125900 208749320 8050 8050 8050 8050 0
458 20250408 125800 208749320 8050 8050 8050 8050 0
459 20250408 125700 208749320 8050 8050 8050 8050 0
460 20250408 125600 208749320 8050 8050 8050 8050 0
461 20250408 125500 208749320 8050 8050 8050 8050 0
462 20250408 125400 208749320 8050 8050 8050 8050 0
463 20250408 125300 208749320 8050 8050 8050 8050 0
464 20250408 125200 208749320 8050 8050 8050 8050 0
465 20250408 125100 208749320 8050 8060 8060 8050 673
466 20250408 125000 203330670 8060 8060 8060 8060 0
467 20250408 124900 203330670 8060 8060 8060 8060 391
468 20250408 124800 200179210 8060 8060 8060 8060 0
469 20250408 124700 200179210 8060 8060 8060 8060 0
470 20250408 124600 200179210 8060 8060 8060 8060 0
471 20250408 124500 200179210 8060 8060 8060 8060 0
472 20250408 124400 200179210 8060 8060 8060 8060 0
473 20250408 124300 200179210 8060 8060 8060 8060 0
474 20250408 124200 200179210 8060 8060 8060 8060 3
475 20250408 124100 200155030 8050 8050 8050 8050 0
476 20250408 124000 200155030 8050 8050 8050 8050 0
477 20250408 123900 200155030 8050 8050 8050 8050 0
478 20250408 123800 200155030 8050 8050 8050 8050 0
479 20250408 123700 200155030 8050 8050 8050 8050 0
480 20250408 123600 200155030 8050 8050 8050 8050 0
481 20250408 123500 200155030 8050 8050 8050 8050 0
482 20250408 123400 200155030 8050 8050 8050 8050 2
483 20250408 123300 200138930 8060 8060 8060 8060 0
484 20250408 123200 200138930 8060 8060 8060 8060 0
485 20250408 123100 200138930 8060 8060 8060 8060 40
486 20250408 123000 199816530 8070 8070 8070 8070 0
487 20250408 122900 199816530 8070 8070 8070 8070 0
488 20250408 122800 199816530 8070 8070 8070 8070 91
489 20250408 122700 199082160 8070 8070 8070 8070 0
490 20250408 122600 199082160 8070 8070 8070 8070 111
491 20250408 122500 198186390 8070 8080 8100 8070 2020
492 20250408 122400 181855940 8070 8070 8070 8070 0
493 20250408 122300 181855940 8070 8070 8070 8070 0
494 20250408 122200 181855940 8070 8070 8070 8070 0
495 20250408 122100 181855940 8070 8070 8070 8070 29
496 20250408 122000 181621910 8070 8070 8070 8070 0
497 20250408 121900 181621910 8070 8070 8070 8070 0
498 20250408 121800 181621910 8070 8070 8070 8070 0
499 20250408 121700 181621910 8070 8070 8070 8070 0
500 20250408 121600 181621910 8070 8070 8070 8070 0
501 20250408 121500 181621910 8070 8070 8070 8070 0
502 20250408 121400 181621910 8070 8070 8070 8070 0
503 20250408 121300 181621910 8070 8070 8070 8070 0
504 20250408 121200 181621910 8070 8070 8070 8070 0
505 20250408 121100 181621910 8070 8070 8070 8070 0
506 20250408 121000 181621910 8070 8070 8070 8070 0
507 20250408 120900 181621910 8070 8070 8070 8070 0
508 20250408 120800 181621910 8070 8070 8070 8070 713
509 20250408 120700 175868000 8070 8070 8070 8070 0
510 20250408 120600 175868000 8070 8070 8070 8070 0
511 20250408 120500 175868000 8070 8070 8070 8070 120
512 20250408 120400 174899600 8070 8070 8070 8070 0
513 20250408 120300 174899600 8070 8070 8070 8070 0
514 20250408 120200 174899600 8070 8070 8070 8070 0
515 20250408 120100 174899600 8070 8070 8070 8070 184
516 20250408 120000 173414720 8080 8080 8080 8080 0
517 20250408 115900 173414720 8080 8080 8080 8080 600
518 20250408 115800 168566720 8090 8090 8090 8090 22
519 20250408 115700 168388740 8090 8090 8090 8090 1
520 20250408 115600 168380650 8090 8090 8090 8090 0
521 20250408 115500 168380650 8090 8090 8090 8090 302
522 20250408 115400 165937470 8080 8080 8080 8080 0
523 20250408 115300 165937470 8080 8080 8080 8080 82
524 20250408 115200 165274910 8080 8080 8080 8080 631
525 20250408 115100 160176430 8080 8080 8080 8080 200
526 20250408 115000 158560430 8100 8100 8100 8100 0
527 20250408 114900 158560430 8100 8100 8100 8100 0
528 20250408 114800 158560430 8100 8100 8100 8100 0
529 20250408 114700 158560430 8100 8100 8100 8100 366
530 20250408 114600 155595830 8100 8100 8100 8100 0
531 20250408 114500 155595830 8100 8100 8100 8100 0
532 20250408 114400 155595830 8100 8100 8100 8100 0
533 20250408 114300 155595830 8100 8100 8100 8100 0
534 20250408 114200 155595830 8100 8100 8100 8100 0
535 20250408 114100 155595830 8100 8100 8100 8100 0
536 20250408 114000 155595830 8100 8100 8100 8100 0
537 20250408 113900 155595830 8100 8100 8100 8100 0
538 20250408 113800 155595830 8100 8100 8100 8100 734
539 20250408 113700 149650430 8100 8100 8100 8100 0
540 20250408 113600 149650430 8100 8100 8100 8100 120
541 20250408 113500 148678430 8110 8110 8110 8110 0
542 20250408 113400 148678430 8110 8110 8110 8110 0
543 20250408 113300 148678430 8110 8110 8110 8110 0
544 20250408 113200 148678430 8110 8110 8110 8110 0
545 20250408 113100 148678430 8110 8110 8110 8110 44
546 20250408 113000 148321590 8100 8100 8100 8100 25
547 20250408 112900 148119090 8100 8100 8100 8100 99
548 20250408 112800 147317190 8100 8120 8120 8100 209
549 20250408 112700 145620290 8100 8100 8100 8100 0
550 20250408 112600 145620290 8100 8100 8100 8100 0
551 20250408 112500 145620290 8100 8100 8100 8100 0
552 20250408 112400 145620290 8100 8100 8100 8100 0
553 20250408 112300 145620290 8100 8100 8100 8100 0
554 20250408 112200 145620290 8100 8120 8120 8100 6
555 20250408 112100 145571590 8120 8130 8130 8120 807
556 20250408 112000 139017470 8170 8170 8170 8170 0
557 20250408 111900 139017470 8170 8170 8170 8170 0
558 20250408 111800 139017470 8170 8170 8170 8170 0
559 20250408 111700 139017470 8170 8170 8170 8170 0
560 20250408 111600 139017470 8170 8170 8170 8170 0
561 20250408 111500 139017470 8170 8170 8170 8170 248
562 20250408 111400 136991310 8170 8160 8170 8160 253
563 20250408 111300 134925370 8170 8170 8170 8170 0
564 20250408 111200 134925370 8170 8170 8170 8170 0
565 20250408 111100 134925370 8170 8170 8170 8170 0
566 20250408 111000 134925370 8170 8170 8170 8170 0
567 20250408 110900 134925370 8170 8170 8170 8170 0
568 20250408 110800 134925370 8170 8120 8170 8120 269
569 20250408 110700 132738370 8130 8130 8130 8130 15
570 20250408 110600 132616420 8120 8160 8160 8120 1247
571 20250408 110500 122490340 8160 8160 8160 8160 0
572 20250408 110400 122490340 8160 8160 8160 8160 21
573 20250408 110300 122318980 8160 8160 8160 8160 0
574 20250408 110200 122318980 8160 8160 8160 8160 15
575 20250408 110100 122196580 8160 8160 8160 8160 164
576 20250408 110000 120858340 8160 8160 8160 8160 0
577 20250408 105900 120858340 8160 8160 8160 8160 0
578 20250408 105800 120858340 8160 8160 8160 8160 0
579 20250408 105700 120858340 8160 8160 8160 8160 100
580 20250408 105600 120042340 8160 8160 8160 8160 0
581 20250408 105500 120042340 8160 8160 8160 8160 0
582 20250408 105400 120042340 8160 8160 8160 8160 0
583 20250408 105300 120042340 8160 8140 8160 8140 356
584 20250408 105200 117144480 8120 8120 8120 8120 0
585 20250408 105100 117144480 8120 8120 8120 8120 0
586 20250408 105000 117144480 8120 8120 8120 8120 0
587 20250408 104900 117144480 8120 8120 8120 8120 2
588 20250408 104800 117128240 8130 8130 8130 8130 71
589 20250408 104700 116551010 8100 8110 8110 8080 909
590 20250408 104600 109193960 8110 8110 8110 8110 18
591 20250408 104500 109047980 8120 8120 8120 8120 0
592 20250408 104400 109047980 8120 8120 8120 8120 0
593 20250408 104300 109047980 8120 8130 8130 8120 819
594 20250408 104200 102395700 8170 8170 8170 8170 0
595 20250408 104100 102395700 8170 8170 8180 8150 590
596 20250408 104000 97578570 8170 8170 8170 8170 0
597 20250408 103900 97578570 8170 8170 8170 8170 0
598 20250408 103800 97578570 8170 8170 8170 8170 0
599 20250408 103700 97578570 8170 8170 8170 8170 14
600 20250408 103600 97464190 8190 8190 8190 8190 0
601 20250408 103500 97464190 8190 8190 8190 8190 0
602 20250408 103400 97464190 8190 8190 8190 8190 0
603 20250408 103300 97464190 8190 8190 8190 8190 0
604 20250408 103200 97464190 8190 8190 8190 8190 0
605 20250408 103100 97464190 8190 8160 8190 8160 6
606 20250408 103000 97415140 8180 8190 8190 8160 11
607 20250408 102900 97325240 8160 8180 8190 8160 22
608 20250408 102800 97145310 8170 8170 8170 8170 13
609 20250408 102700 97039100 8170 8160 8170 8160 62
610 20250408 102600 96532610 8170 8150 8170 8150 834
611 20250408 102500 89734530 8150 8150 8150 8150 0
612 20250408 102400 89734530 8150 8110 8150 8110 182
613 20250408 102300 88258350 8100 8100 8100 8100 0
614 20250408 102200 88258350 8100 8090 8100 8090 89
615 20250408 102100 87537810 8090 8090 8090 8090 0
616 20250408 102000 87537810 8090 8080 8100 8080 711
617 20250408 101900 81789780 8080 8080 8080 8080 0
618 20250408 101800 81789780 8080 8080 8080 8080 19
619 20250408 101700 81636260 8080 8080 8080 8080 0
620 20250408 101600 81636260 8080 8080 8080 8080 0
621 20250408 101500 81636260 8080 8080 8080 8080 0
622 20250408 101400 81636260 8080 8080 8080 8080 0
623 20250408 101300 81636260 8080 8080 8080 8080 0
624 20250408 101200 81636260 8080 8080 8080 8080 0
625 20250408 101100 81636260 8080 8080 8080 8080 20
626 20250408 101000 81474660 8080 8080 8080 8080 0
627 20250408 100900 81474660 8080 8080 8080 8080 0
628 20250408 100800 81474660 8080 8080 8080 8080 0
629 20250408 100700 81474660 8080 8080 8080 8080 0
630 20250408 100600 81474660 8080 8080 8080 8080 16
631 20250408 100500 81345380 8070 8050 8070 8050 196
632 20250408 100400 79763680 8050 8050 8050 8050 0
633 20250408 100300 79763680 8050 8050 8050 8050 0
634 20250408 100200 79763680 8050 8050 8050 8050 0
635 20250408 100100 79763680 8050 8050 8050 8050 0
636 20250408 100000 79763680 8050 8050 8050 8050 30
637 20250408 095900 79522180 8050 8040 8050 8040 15
638 20250408 095800 79401510 8040 8050 8050 8040 107
639 20250408 095700 78540700 8060 8070 8070 8060 139
640 20250408 095600 77420270 8060 8060 8060 8060 0
641 20250408 095500 77420270 8060 8060 8060 8060 0
642 20250408 095400 77420270 8060 8060 8060 8060 0
643 20250408 095300 77420270 8060 8080 8080 8060 267
644 20250408 095200 75265480 8090 8090 8090 8090 120
645 20250408 095100 74294680 8080 8080 8080 8080 0
646 20250408 095000 74294680 8080 8080 8080 8080 0
647 20250408 094900 74294680 8080 8080 8080 8080 0
648 20250408 094800 74294680 8080 8080 8080 8080 0
649 20250408 094700 74294680 8080 8080 8080 8080 26
650 20250408 094600 74084600 8090 8090 8090 8090 0
651 20250408 094500 74084600 8090 8090 8090 8090 0
652 20250408 094400 74084600 8090 8090 8090 8090 0
653 20250408 094300 74084600 8090 8090 8090 8090 0
654 20250408 094200 74084600 8090 8080 8090 8080 85
655 20250408 094100 73396990 8080 8080 8080 8080 2
656 20250408 094000 73380830 8090 8090 8090 8090 0
657 20250408 093900 73380830 8090 8090 8090 8090 0
658 20250408 093800 73380830 8090 8090 8100 8080 76
659 20250408 093700 72766510 8110 8120 8160 8100 93
660 20250408 093600 72012270 8110 8120 8140 8100 653
661 20250408 093500 66707160 8140 8140 8140 8140 20
662 20250408 093400 66544360 8140 8130 8140 8130 44
663 20250408 093300 66186210 8140 8100 8140 8100 251
664 20250408 093200 64150560 8090 8120 8120 8090 1272
665 20250408 093100 53854610 8120 8130 8130 8120 1032
666 20250408 093000 45473780 8120 8140 8140 8120 446
667 20250408 092900 41849340 8120 8120 8120 8120 1
668 20250408 092800 41841220 8140 8140 8140 8140 0
669 20250408 092700 41841220 8140 8140 8140 8140 0
670 20250408 092600 41841220 8140 8140 8140 8140 31
671 20250408 092500 41588880 8130 8140 8140 8130 261
672 20250408 092400 39464440 8150 8150 8150 8150 0
673 20250408 092300 39464440 8150 8150 8150 8150 10
674 20250408 092200 39382940 8150 8190 8190 8150 281
675 20250408 092100 37091350 8190 8190 8190 8190 39
676 20250408 092000 36771940 8170 8170 8170 8170 0
677 20250408 091900 36771940 8170 8170 8170 8170 202
678 20250408 091800 35121600 8180 8180 8180 8180 0
679 20250408 091700 35121600 8180 8140 8180 8120 85
680 20250408 091600 34426760 8140 8230 8230 8140 2018
681 20250408 091500 17930470 8240 8260 8260 8240 278
682 20250408 091400 15639300 8260 8260 8260 8260 20
683 20250408 091300 15474100 8300 8290 8340 8290 419
684 20250408 091200 11995670 8300 8300 8300 8300 81
685 20250408 091100 11323370 8300 8290 8300 8290 100
686 20250408 091000 10493780 8250 8220 8250 8220 198
687 20250408 090900 8863490 8220 8220 8220 8220 75
688 20250408 090800 8246990 8220 8220 8220 8220 36
689 20250408 090700 7951070 8240 8240 8240 8220 3
690 20250408 090600 7926370 8220 8160 8230 8160 179
691 20250408 090500 6462280 8140 8140 8140 8140 60
692 20250408 090400 5973880 8130 8120 8130 8120 116
693 20250408 090300 5031600 8100 8100 8100 8100 130
694 20250408 090200 3978600 8100 8130 8130 8100 173
695 20250408 090100 2575800 8100 8100 8100 8100 246
696 20250408 090000 583200 8100 8100 8100 8100 72