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

699
262840/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,203700,60854397,2200,2200,2200,2200,1209
20250408,203600,60854397,2200,2200,2200,2200,0
20250408,203500,60854397,2200,2200,2200,2200,0
20250408,203400,60854397,2200,2200,2200,2200,0
20250408,203300,60854397,2200,2200,2200,2200,0
20250408,203200,60854397,2200,2200,2200,2200,0
20250408,203100,60854397,2200,2200,2200,2200,0
20250408,203000,60854397,2200,2200,2200,2200,0
20250408,202900,60854397,2200,2200,2200,2200,0
20250408,202800,60854397,2200,2200,2200,2200,0
20250408,202700,60854397,2200,2200,2200,2200,0
20250408,202600,60854397,2200,2200,2200,2200,0
20250408,202500,60854397,2200,2200,2200,2200,0
20250408,202400,60854397,2200,2200,2200,2200,0
20250408,202300,60854397,2200,2200,2200,2200,0
20250408,202200,60854397,2200,2200,2200,2200,0
20250408,202100,60854397,2200,2200,2200,2200,0
20250408,202000,60854397,2200,2200,2200,2200,0
20250408,201900,60854397,2200,2200,2200,2200,0
20250408,201800,60854397,2200,2200,2200,2200,0
20250408,201700,60854397,2200,2200,2200,2200,0
20250408,201600,60854397,2200,2200,2200,2200,0
20250408,201500,60854397,2200,2200,2200,2200,0
20250408,201400,60854397,2200,2200,2200,2200,0
20250408,201300,60854397,2200,2200,2200,2200,0
20250408,201200,60854397,2200,2200,2200,2200,0
20250408,201100,60854397,2200,2200,2200,2200,0
20250408,201000,60854397,2200,2200,2200,2200,0
20250408,200900,60854397,2200,2200,2200,2200,0
20250408,200800,60854397,2200,2200,2200,2200,0
20250408,200700,60854397,2200,2200,2200,2200,1209
20250408,200600,60854397,2200,2200,2200,2200,0
20250408,200500,60854397,2200,2200,2200,2200,0
20250408,200400,60854397,2200,2200,2200,2200,0
20250408,200300,60854397,2200,2200,2200,2200,0
20250408,200200,60854397,2200,2200,2200,2200,0
20250408,200100,60854397,2200,2200,2200,2200,0
20250408,200000,60854397,2200,2200,2200,2200,0
20250408,195900,60854397,2200,2200,2200,2200,0
20250408,195800,60854397,2200,2200,2200,2200,0
20250408,195700,60854397,2200,2200,2200,2200,0
20250408,195600,60854397,2200,2200,2200,2200,0
20250408,195500,60854397,2200,2200,2200,2200,0
20250408,195400,60854397,2200,2200,2200,2200,0
20250408,195300,60854397,2200,2200,2200,2200,0
20250408,195200,60854397,2200,2200,2200,2200,0
20250408,195100,60854397,2200,2200,2200,2200,0
20250408,195000,60854397,2200,2200,2200,2200,0
20250408,194900,60854397,2200,2200,2200,2200,0
20250408,194800,60854397,2200,2200,2200,2200,0
20250408,194700,60854397,2200,2200,2200,2200,0
20250408,194600,60854397,2200,2200,2200,2200,0
20250408,194500,60854397,2200,2200,2200,2200,0
20250408,194400,60854397,2200,2200,2200,2200,0
20250408,194300,60854397,2200,2200,2200,2200,0
20250408,194200,60854397,2200,2200,2200,2200,0
20250408,194100,60854397,2200,2200,2200,2200,0
20250408,194000,60854397,2200,2200,2200,2200,0
20250408,193900,60854397,2200,2200,2200,2200,0
20250408,193800,60854397,2200,2200,2200,2200,0
20250408,193700,60854397,2200,2200,2200,2200,1209
20250408,193600,60854397,2200,2200,2200,2200,0
20250408,193500,60854397,2200,2200,2200,2200,0
20250408,193400,60854397,2200,2200,2200,2200,0
20250408,193300,60854397,2200,2200,2200,2200,0
20250408,193200,60854397,2200,2200,2200,2200,0
20250408,193100,60854397,2200,2200,2200,2200,0
20250408,193000,60854397,2200,2200,2200,2200,0
20250408,192900,60854397,2200,2200,2200,2200,0
20250408,192800,60854397,2200,2200,2200,2200,0
20250408,192700,60854397,2200,2200,2200,2200,0
20250408,192600,60854397,2200,2200,2200,2200,0
20250408,192500,60854397,2200,2200,2200,2200,0
20250408,192400,60854397,2200,2200,2200,2200,0
20250408,192300,60854397,2200,2200,2200,2200,0
20250408,192200,60854397,2200,2200,2200,2200,0
20250408,192100,60854397,2200,2200,2200,2200,0
20250408,192000,60854397,2200,2200,2200,2200,0
20250408,191900,60854397,2200,2200,2200,2200,0
20250408,191800,60854397,2200,2200,2200,2200,0
20250408,191700,60854397,2200,2200,2200,2200,0
20250408,191600,60854397,2200,2200,2200,2200,0
20250408,191500,60854397,2200,2200,2200,2200,0
20250408,191400,60854397,2200,2200,2200,2200,0
20250408,191300,60854397,2200,2200,2200,2200,0
20250408,191200,60854397,2200,2200,2200,2200,0
20250408,191100,60854397,2200,2200,2200,2200,0
20250408,191000,60854397,2200,2200,2200,2200,0
20250408,190900,60854397,2200,2200,2200,2200,0
20250408,190800,60854397,2200,2200,2200,2200,0
20250408,190700,60854397,2200,2200,2200,2200,1209
20250408,190600,60854397,2200,2200,2200,2200,0
20250408,190500,60854397,2200,2200,2200,2200,0
20250408,190400,60854397,2200,2200,2200,2200,0
20250408,190300,60854397,2200,2200,2200,2200,0
20250408,190200,60854397,2200,2200,2200,2200,0
20250408,190100,60854397,2200,2200,2200,2200,0
20250408,190000,60854397,2200,2200,2200,2200,0
20250408,185900,60854397,2200,2200,2200,2200,0
20250408,185800,60854397,2200,2200,2200,2200,0
20250408,185700,60854397,2200,2200,2200,2200,0
20250408,185600,60854397,2200,2200,2200,2200,0
20250408,185500,60854397,2200,2200,2200,2200,0
20250408,185400,60854397,2200,2200,2200,2200,0
20250408,185300,60854397,2200,2200,2200,2200,0
20250408,185200,60854397,2200,2200,2200,2200,0
20250408,185100,60854397,2200,2200,2200,2200,0
20250408,185000,60854397,2200,2200,2200,2200,0
20250408,184900,60854397,2200,2200,2200,2200,0
20250408,184800,60854397,2200,2200,2200,2200,0
20250408,184700,60854397,2200,2200,2200,2200,0
20250408,184600,60854397,2200,2200,2200,2200,0
20250408,184500,60854397,2200,2200,2200,2200,0
20250408,184400,60854397,2200,2200,2200,2200,0
20250408,184300,60854397,2200,2200,2200,2200,0
20250408,184200,60854397,2200,2200,2200,2200,0
20250408,184100,60854397,2200,2200,2200,2200,0
20250408,184000,60854397,2200,2200,2200,2200,0
20250408,183900,60854397,2200,2200,2200,2200,0
20250408,183800,60854397,2200,2200,2200,2200,0
20250408,183700,60854397,2200,2200,2200,2200,1209
20250408,183600,60854397,2200,2200,2200,2200,0
20250408,183500,60854397,2200,2200,2200,2200,0
20250408,183400,60854397,2200,2200,2200,2200,0
20250408,183300,60854397,2200,2200,2200,2200,0
20250408,183200,60854397,2200,2200,2200,2200,0
20250408,183100,60854397,2200,2200,2200,2200,0
20250408,183000,60854397,2200,2200,2200,2200,0
20250408,182900,60854397,2200,2200,2200,2200,0
20250408,182800,60854397,2200,2200,2200,2200,0
20250408,182700,60854397,2200,2200,2200,2200,0
20250408,182600,60854397,2200,2200,2200,2200,0
20250408,182500,60854397,2200,2200,2200,2200,0
20250408,182400,60854397,2200,2200,2200,2200,0
20250408,182300,60854397,2200,2200,2200,2200,0
20250408,182200,60854397,2200,2200,2200,2200,0
20250408,182100,60854397,2200,2200,2200,2200,0
20250408,182000,60854397,2200,2200,2200,2200,0
20250408,181900,60854397,2200,2200,2200,2200,0
20250408,181800,60854397,2200,2200,2200,2200,0
20250408,181700,60854397,2200,2200,2200,2200,0
20250408,181600,60854397,2200,2200,2200,2200,0
20250408,181500,60854397,2200,2200,2200,2200,0
20250408,181400,60854397,2200,2200,2200,2200,0
20250408,181300,60854397,2200,2200,2200,2200,0
20250408,181200,60854397,2200,2200,2200,2200,0
20250408,181100,60854397,2200,2200,2200,2200,0
20250408,181000,60854397,2200,2200,2200,2200,0
20250408,180900,60854397,2200,2200,2200,2200,0
20250408,180800,60854397,2200,2200,2200,2200,0
20250408,180700,60854397,2200,2200,2200,2200,1209
20250408,180600,60854397,2200,2200,2200,2200,0
20250408,180500,60854397,2200,2200,2200,2200,0
20250408,180400,60854397,2200,2200,2200,2200,0
20250408,180300,60854397,2200,2200,2200,2200,0
20250408,180200,60854397,2200,2200,2200,2200,0
20250408,180100,60854397,2200,2200,2200,2200,0
20250408,180000,60854397,2200,2200,2200,2200,0
20250408,175900,60854397,2200,2200,2200,2200,0
20250408,175800,60854397,2200,2200,2200,2200,0
20250408,175700,60854397,2200,2200,2200,2200,0
20250408,175600,60854397,2200,2200,2200,2200,0
20250408,175500,60854397,2200,2200,2200,2200,0
20250408,175400,60854397,2200,2200,2200,2200,0
20250408,175300,60854397,2200,2200,2200,2200,0
20250408,175200,60854397,2200,2200,2200,2200,0
20250408,175100,60854397,2200,2200,2200,2200,0
20250408,175000,60854397,2200,2200,2200,2200,0
20250408,174900,60854397,2200,2200,2200,2200,0
20250408,174800,60854397,2200,2200,2200,2200,0
20250408,174700,60854397,2200,2200,2200,2200,0
20250408,174600,60854397,2200,2200,2200,2200,0
20250408,174500,60854397,2200,2200,2200,2200,0
20250408,174400,60854397,2200,2200,2200,2200,0
20250408,174300,60854397,2200,2200,2200,2200,0
20250408,174200,60854397,2200,2200,2200,2200,0
20250408,174100,60854397,2200,2200,2200,2200,0
20250408,174000,60854397,2200,2200,2200,2200,0
20250408,173900,60854397,2200,2200,2200,2200,0
20250408,173800,60854397,2200,2200,2200,2200,0
20250408,173700,60854397,2200,2200,2200,2200,1209
20250408,173600,60854397,2200,2200,2200,2200,0
20250408,173500,60854397,2200,2200,2200,2200,0
20250408,173400,60854397,2200,2200,2200,2200,0
20250408,173300,60854397,2200,2200,2200,2200,0
20250408,173200,60854397,2200,2200,2200,2200,0
20250408,173100,60854397,2200,2200,2200,2200,0
20250408,173000,60854397,2200,2200,2200,2200,0
20250408,172900,60854397,2200,2200,2200,2200,0
20250408,172800,60854397,2200,2200,2200,2200,0
20250408,172700,60854397,2200,2200,2200,2200,0
20250408,172600,60854397,2200,2200,2200,2200,0
20250408,172500,60854397,2200,2200,2200,2200,0
20250408,172400,60854397,2200,2200,2200,2200,0
20250408,172300,60854397,2200,2200,2200,2200,0
20250408,172200,60854397,2200,2200,2200,2200,0
20250408,172100,60854397,2200,2200,2200,2200,0
20250408,172000,60854397,2200,2200,2200,2200,0
20250408,171900,60854397,2200,2200,2200,2200,0
20250408,171800,60854397,2200,2200,2200,2200,0
20250408,171700,60854397,2200,2200,2200,2200,0
20250408,171600,60854397,2200,2200,2200,2200,0
20250408,171500,60854397,2200,2200,2200,2200,0
20250408,171400,60854397,2200,2200,2200,2200,0
20250408,171300,60854397,2200,2200,2200,2200,0
20250408,171200,60854397,2200,2200,2200,2200,0
20250408,171100,60854397,2200,2200,2200,2200,0
20250408,171000,60854397,2200,2200,2200,2200,0
20250408,170900,60854397,2200,2200,2200,2200,0
20250408,170800,60854397,2200,2200,2200,2200,0
20250408,170700,60854397,2200,2200,2200,2200,1209
20250408,170600,60854397,2200,2200,2200,2200,0
20250408,170500,60854397,2200,2200,2200,2200,0
20250408,170400,60854397,2200,2200,2200,2200,0
20250408,170300,60854397,2200,2200,2200,2200,0
20250408,170200,60854397,2200,2200,2200,2200,0
20250408,170100,60854397,2200,2200,2200,2200,0
20250408,170000,60854397,2200,2200,2200,2200,0
20250408,165900,60854397,2200,2200,2200,2200,0
20250408,165800,60854397,2200,2200,2200,2200,0
20250408,165700,60854397,2200,2200,2200,2200,0
20250408,165600,60854397,2200,2200,2200,2200,0
20250408,165500,60854397,2200,2200,2200,2200,0
20250408,165400,60854397,2200,2200,2200,2200,0
20250408,165300,60854397,2200,2200,2200,2200,0
20250408,165200,60854397,2200,2200,2200,2200,0
20250408,165100,60854397,2200,2200,2200,2200,0
20250408,165000,60854397,2200,2200,2200,2200,0
20250408,164900,60854397,2200,2200,2200,2200,0
20250408,164800,60854397,2200,2200,2200,2200,0
20250408,164700,60854397,2200,2200,2200,2200,0
20250408,164600,60854397,2200,2200,2200,2200,0
20250408,164500,60854397,2200,2200,2200,2200,0
20250408,164400,60854397,2200,2200,2200,2200,0
20250408,164300,60854397,2200,2200,2200,2200,0
20250408,164200,60854397,2200,2200,2200,2200,0
20250408,164100,60854397,2200,2200,2200,2200,0
20250408,164000,60854397,2200,2200,2200,2200,0
20250408,163900,60854397,2200,2200,2200,2200,0
20250408,163800,60854397,2200,2200,2200,2200,0
20250408,163700,60854397,2200,2200,2200,2200,1209
20250408,163600,60854397,2200,2200,2200,2200,0
20250408,163500,60854397,2200,2200,2200,2200,0
20250408,163400,60854397,2200,2200,2200,2200,0
20250408,163300,60854397,2200,2200,2200,2200,0
20250408,163200,60854397,2200,2200,2200,2200,0
20250408,163100,60854397,2200,2200,2200,2200,0
20250408,163000,60854397,2200,2200,2200,2200,0
20250408,162900,60854397,2200,2200,2200,2200,0
20250408,162800,60854397,2200,2200,2200,2200,0
20250408,162700,60854397,2200,2200,2200,2200,0
20250408,162600,60854397,2200,2200,2200,2200,0
20250408,162500,60854397,2200,2200,2200,2200,0
20250408,162400,60854397,2200,2200,2200,2200,0
20250408,162300,60854397,2200,2200,2200,2200,0
20250408,162200,60854397,2200,2200,2200,2200,0
20250408,162100,60854397,2200,2200,2200,2200,0
20250408,162000,60854397,2200,2200,2200,2200,0
20250408,161900,60854397,2200,2200,2200,2200,0
20250408,161800,60854397,2200,2200,2200,2200,0
20250408,161700,60854397,2200,2200,2200,2200,0
20250408,161600,60854397,2200,2200,2200,2200,0
20250408,161500,60854397,2200,2200,2200,2200,0
20250408,161400,60854397,2200,2200,2200,2200,0
20250408,161300,60854397,2200,2200,2200,2200,0
20250408,161200,60854397,2200,2200,2200,2200,0
20250408,161100,60854397,2200,2200,2200,2200,0
20250408,161000,60854397,2200,2200,2200,2200,0
20250408,160900,60854397,2200,2200,2200,2200,0
20250408,160800,60854397,2200,2200,2200,2200,0
20250408,160700,60854397,2200,2200,2200,2200,1209
20250408,160600,60854397,2200,2200,2200,2200,0
20250408,160500,60854397,2200,2200,2200,2200,0
20250408,160400,60854397,2200,2200,2200,2200,0
20250408,160300,60854397,2200,2200,2200,2200,0
20250408,160200,60854397,2200,2200,2200,2200,0
20250408,160100,60854397,2200,2200,2200,2200,0
20250408,160000,60854397,2200,2200,2200,2200,0
20250408,155900,60854397,2200,2200,2200,2200,0
20250408,155800,60854397,2200,2200,2200,2200,0
20250408,155700,60854397,2200,2200,2200,2200,0
20250408,155600,60854397,2200,2200,2200,2200,0
20250408,155500,60854397,2200,2200,2200,2200,0
20250408,155400,60854397,2200,2200,2200,2200,0
20250408,155300,60854397,2200,2200,2200,2200,0
20250408,155200,60854397,2200,2200,2200,2200,0
20250408,155100,60854397,2200,2200,2200,2200,0
20250408,155000,60854397,2200,2200,2200,2200,0
20250408,154900,60854397,2200,2200,2200,2200,0
20250408,154800,60854397,2200,2200,2200,2200,0
20250408,154700,60854397,2200,2200,2200,2200,0
20250408,154600,60854397,2200,2200,2200,2200,0
20250408,154500,60854397,2200,2200,2200,2200,0
20250408,154400,60854397,2200,2200,2200,2200,0
20250408,154300,60854397,2200,2200,2200,2200,0
20250408,154200,60854397,2200,2200,2200,2200,0
20250408,154100,60854397,2200,2200,2200,2200,0
20250408,154000,60854397,2200,2200,2200,2200,0
20250408,153900,60854397,2200,2200,2200,2200,0
20250408,153800,60854397,2200,2200,2200,2200,0
20250408,153700,60854397,2200,2200,2200,2200,1209
20250408,153600,60854397,2200,2200,2200,2200,0
20250408,153500,60854397,2200,2200,2200,2200,0
20250408,153400,60854397,2200,2200,2200,2200,0
20250408,153300,60854397,2200,2200,2200,2200,0
20250408,153200,60854397,2200,2200,2200,2200,0
20250408,153100,60854397,2200,2200,2200,2200,0
20250408,153000,60854397,2200,2200,2200,2200,1209
20250408,152900,58194597,2210,2210,2210,2210,0
20250408,152800,58194597,2210,2210,2210,2210,0
20250408,152700,58194597,2210,2210,2210,2210,0
20250408,152600,58194597,2210,2210,2210,2210,0
20250408,152500,58194597,2210,2210,2210,2210,0
20250408,152400,58194597,2210,2210,2210,2210,0
20250408,152300,58194597,2210,2210,2210,2210,0
20250408,152200,58194597,2210,2210,2210,2210,0
20250408,152100,58194597,2210,2210,2210,2210,0
20250408,152000,58194597,2210,2210,2210,2210,0
20250408,151900,58194597,2210,2210,2220,2210,1720
20250408,151800,54376227,2210,2210,2210,2210,0
20250408,151700,54376227,2210,2210,2210,2210,12
20250408,151600,54349707,2220,2220,2220,2220,300
20250408,151500,53683707,2220,2215,2220,2215,255
20250408,151400,53118602,2230,2230,2230,2230,0
20250408,151300,53118602,2230,2230,2230,2230,0
20250408,151200,53118602,2230,2230,2230,2230,0
20250408,151100,53118602,2230,2230,2230,2230,0
20250408,151000,53118602,2230,2230,2230,2230,1
20250408,150900,53116372,2210,2210,2210,2210,0
20250408,150800,53116372,2210,2210,2210,2210,0
20250408,150700,53116372,2210,2220,2220,2210,506
20250408,150600,51996912,2230,2230,2230,2230,14
20250408,150500,51965692,2230,2230,2230,2230,0
20250408,150400,51965692,2230,2230,2230,2230,0
20250408,150300,51965692,2230,2230,2230,2230,0
20250408,150200,51965692,2230,2230,2230,2230,0
20250408,150100,51965692,2230,2230,2230,2230,9
20250408,150000,51945622,2230,2230,2230,2230,0
20250408,145900,51945622,2230,2230,2230,2230,0
20250408,145800,51945622,2230,2230,2230,2230,0
20250408,145700,51945622,2230,2230,2230,2230,0
20250408,145600,51945622,2230,2230,2230,2230,0
20250408,145500,51945622,2230,2230,2230,2230,0
20250408,145400,51945622,2230,2230,2230,2230,0
20250408,145300,51945622,2230,2230,2230,2230,0
20250408,145200,51945622,2230,2230,2230,2230,0
20250408,145100,51945622,2230,2230,2230,2230,0
20250408,145000,51945622,2230,2230,2230,2230,0
20250408,144900,51945622,2230,2230,2230,2230,0
20250408,144800,51945622,2230,2230,2230,2230,0
20250408,144700,51945622,2230,2230,2230,2230,0
20250408,144600,51945622,2230,2230,2230,2230,0
20250408,144500,51945622,2230,2230,2230,2230,0
20250408,144400,51945622,2230,2230,2230,2230,0
20250408,144300,51945622,2230,2230,2230,2230,0
20250408,144200,51945622,2230,2230,2230,2230,8
20250408,144100,51927782,2230,2230,2230,2230,0
20250408,144000,51927782,2230,2230,2230,2230,0
20250408,143900,51927782,2230,2230,2230,2230,2
20250408,143800,51923322,2230,2230,2230,2230,0
20250408,143700,51923322,2230,2230,2230,2230,0
20250408,143600,51923322,2230,2230,2230,2230,0
20250408,143500,51923322,2230,2230,2230,2230,0
20250408,143400,51923322,2230,2230,2230,2230,0
20250408,143300,51923322,2230,2230,2230,2230,0
20250408,143200,51923322,2230,2230,2230,2230,0
20250408,143100,51923322,2230,2230,2230,2230,0
20250408,143000,51923322,2230,2230,2230,2230,0
20250408,142900,51923322,2230,2230,2230,2230,0
20250408,142800,51923322,2230,2230,2230,2230,0
20250408,142700,51923322,2230,2230,2230,2230,0
20250408,142600,51923322,2230,2230,2230,2230,0
20250408,142500,51923322,2230,2230,2230,2230,0
20250408,142400,51923322,2230,2230,2230,2230,0
20250408,142300,51923322,2230,2230,2230,2230,0
20250408,142200,51923322,2230,2230,2230,2230,0
20250408,142100,51923322,2230,2230,2230,2230,0
20250408,142000,51923322,2230,2230,2230,2230,0
20250408,141900,51923322,2230,2230,2230,2230,0
20250408,141800,51923322,2230,2230,2230,2230,1
20250408,141700,51921092,2210,2210,2210,2210,0
20250408,141600,51921092,2210,2210,2210,2210,0
20250408,141500,51921092,2210,2210,2210,2210,0
20250408,141400,51921092,2210,2210,2210,2210,0
20250408,141300,51921092,2210,2210,2210,2210,0
20250408,141200,51921092,2210,2210,2210,2210,3
20250408,141100,51914462,2215,2215,2215,2215,0
20250408,141000,51914462,2215,2215,2215,2215,265
20250408,140900,51327487,2215,2215,2215,2215,0
20250408,140800,51327487,2215,2215,2215,2215,254
20250408,140700,50764877,2215,2215,2215,2215,8
20250408,140600,50747157,2215,2215,2215,2215,0
20250408,140500,50747157,2215,2215,2215,2215,200
20250408,140400,50304157,2215,2215,2215,2215,100
20250408,140300,50082657,2225,2225,2225,2225,0
20250408,140200,50082657,2225,2225,2225,2225,0
20250408,140100,50082657,2225,2225,2225,2225,0
20250408,140000,50082657,2225,2225,2225,2225,0
20250408,135900,50082657,2225,2225,2225,2225,0
20250408,135800,50082657,2225,2225,2225,2225,0
20250408,135700,50082657,2225,2225,2225,2225,0
20250408,135600,50082657,2225,2215,2225,2200,150
20250408,135500,49752207,2235,2235,2235,2235,0
20250408,135400,49752207,2235,2235,2235,2235,0
20250408,135300,49752207,2235,2235,2235,2235,0
20250408,135200,49752207,2235,2235,2235,2235,0
20250408,135100,49752207,2235,2235,2235,2235,0
20250408,135000,49752207,2235,2235,2235,2235,0
20250408,134900,49752207,2235,2235,2235,2235,0
20250408,134800,49752207,2235,2235,2235,2235,0
20250408,134700,49752207,2235,2235,2235,2235,0
20250408,134600,49752207,2235,2235,2235,2235,0
20250408,134500,49752207,2235,2235,2235,2235,7
20250408,134400,49736562,2235,2235,2235,2235,0
20250408,134300,49736562,2235,2235,2235,2235,0
20250408,134200,49736562,2235,2215,2235,2215,11
20250408,134100,49712177,2215,2220,2220,2215,1000
20250408,134000,47494997,2235,2235,2235,2235,0
20250408,133900,47494997,2235,2235,2235,2235,0
20250408,133800,47494997,2235,2235,2235,2235,0
20250408,133700,47494997,2235,2235,2235,2235,0
20250408,133600,47494997,2235,2235,2235,2235,14
20250408,133500,47463707,2235,2235,2235,2235,0
20250408,133400,47463707,2235,2235,2235,2235,40
20250408,133300,47374307,2235,2235,2235,2235,0
20250408,133200,47374307,2235,2235,2235,2235,0
20250408,133100,47374307,2235,2235,2235,2235,0
20250408,133000,47374307,2235,2235,2235,2235,0
20250408,132900,47374307,2235,2235,2235,2235,1237
20250408,132800,44609612,2235,2235,2235,2235,0
20250408,132700,44609612,2235,2235,2235,2235,0
20250408,132600,44609612,2235,2235,2235,2235,0
20250408,132500,44609612,2235,2235,2235,2235,800
20250408,132400,42821612,2245,2245,2245,2245,0
20250408,132300,42821612,2245,2245,2245,2245,0
20250408,132200,42821612,2245,2245,2245,2245,0
20250408,132100,42821612,2245,2245,2245,2245,0
20250408,132000,42821612,2245,2245,2245,2245,0
20250408,131900,42821612,2245,2245,2245,2245,0
20250408,131800,42821612,2245,2245,2245,2245,0
20250408,131700,42821612,2245,2245,2245,2245,0
20250408,131600,42821612,2245,2245,2245,2245,0
20250408,131500,42821612,2245,2245,2245,2245,20
20250408,131400,42776712,2245,2245,2245,2245,0
20250408,131300,42776712,2245,2245,2245,2245,0
20250408,131200,42776712,2245,2245,2245,2245,0
20250408,131100,42776712,2245,2245,2245,2245,287
20250408,131000,42132397,2245,2245,2245,2245,0
20250408,130900,42132397,2245,2245,2245,2245,0
20250408,130800,42132397,2245,2245,2245,2245,119
20250408,130700,41865242,2250,2250,2250,2250,0
20250408,130600,41865242,2250,2250,2250,2250,94
20250408,130500,41653742,2255,2255,2255,2255,0
20250408,130400,41653742,2255,2255,2255,2255,1
20250408,130300,41651487,2260,2260,2260,2260,0
20250408,130200,41651487,2260,2260,2260,2260,0
20250408,130100,41651487,2260,2260,2260,2260,0
20250408,130000,41651487,2260,2260,2260,2260,0
20250408,125900,41651487,2260,2260,2260,2260,0
20250408,125800,41651487,2260,2260,2260,2260,0
20250408,125700,41651487,2260,2260,2260,2260,0
20250408,125600,41651487,2260,2260,2260,2260,0
20250408,125500,41651487,2260,2260,2260,2260,0
20250408,125400,41651487,2260,2260,2260,2260,51
20250408,125300,41536227,2250,2250,2250,2250,0
20250408,125200,41536227,2250,2250,2250,2250,200
20250408,125100,41086227,2250,2250,2265,2245,3212
20250408,125000,33825282,2245,2245,2245,2245,4
20250408,124900,33816302,2245,2245,2245,2245,1
20250408,124800,33814057,2245,2245,2245,2245,11
20250408,124700,33789362,2245,2245,2245,2245,18
20250408,124600,33748952,2245,2245,2245,2245,13
20250408,124500,33719767,2225,2225,2225,2225,1
20250408,124400,33717542,2225,2225,2225,2225,0
20250408,124300,33717542,2225,2225,2225,2225,0
20250408,124200,33717542,2225,2225,2225,2225,0
20250408,124100,33717542,2225,2225,2225,2225,50
20250408,124000,33606292,2225,2225,2225,2225,0
20250408,123900,33606292,2225,2225,2225,2225,0
20250408,123800,33606292,2225,2225,2225,2225,0
20250408,123700,33606292,2225,2225,2225,2225,0
20250408,123600,33606292,2225,2225,2225,2225,20
20250408,123500,33561792,2245,2245,2245,2245,0
20250408,123400,33561792,2245,2245,2245,2245,0
20250408,123300,33561792,2245,2245,2245,2245,0
20250408,123200,33561792,2245,2245,2245,2245,17
20250408,123100,33523627,2240,2240,2240,2240,0
20250408,123000,33523627,2240,2240,2240,2240,0
20250408,122900,33523627,2240,2240,2240,2240,0
20250408,122800,33523627,2240,2240,2240,2240,0
20250408,122700,33523627,2240,2240,2240,2240,17
20250408,122600,33485547,2232,2232,2232,2232,0
20250408,122500,33485547,2232,2232,2232,2232,100
20250408,122400,33262347,2235,2235,2235,2235,0
20250408,122300,33262347,2235,2235,2235,2235,0
20250408,122200,33262347,2235,2235,2235,2235,0
20250408,122100,33262347,2235,2235,2235,2235,0
20250408,122000,33262347,2235,2235,2235,2235,15
20250408,121900,33228822,2215,2215,2215,2215,0
20250408,121800,33228822,2215,2215,2215,2215,0
20250408,121700,33228822,2215,2230,2230,2215,50
20250408,121600,33117922,2230,2230,2230,2230,0
20250408,121500,33117922,2230,2230,2230,2230,0
20250408,121400,33117922,2230,2230,2230,2230,0
20250408,121300,33117922,2230,2230,2230,2230,0
20250408,121200,33117922,2230,2230,2230,2230,0
20250408,121100,33117922,2230,2230,2230,2230,0
20250408,121000,33117922,2230,2230,2230,2230,0
20250408,120900,33117922,2230,2230,2230,2230,0
20250408,120800,33117922,2230,2230,2230,2230,2
20250408,120700,33113462,2240,2240,2240,2240,0
20250408,120600,33113462,2240,2240,2240,2240,0
20250408,120500,33113462,2240,2240,2240,2240,0
20250408,120400,33113462,2240,2240,2240,2240,112
20250408,120300,32862582,2240,2240,2240,2240,0
20250408,120200,32862582,2240,2240,2240,2240,0
20250408,120100,32862582,2240,2240,2240,2240,0
20250408,120000,32862582,2240,2240,2240,2240,0
20250408,115900,32862582,2240,2240,2240,2240,0
20250408,115800,32862582,2240,2240,2240,2240,0
20250408,115700,32862582,2240,2240,2240,2240,0
20250408,115600,32862582,2240,2240,2240,2240,0
20250408,115500,32862582,2240,2240,2240,2240,0
20250408,115400,32862582,2240,2245,2245,2240,1066
20250408,115300,30471997,2250,2250,2250,2250,0
20250408,115200,30471997,2250,2245,2250,2245,27
20250408,115100,30411252,2240,2245,2245,2240,263
20250408,115000,29821232,2250,2250,2250,2250,0
20250408,114900,29821232,2250,2250,2250,2250,0
20250408,114800,29821232,2250,2250,2250,2250,0
20250408,114700,29821232,2250,2250,2250,2250,1
20250408,114600,29818982,2250,2250,2250,2250,0
20250408,114500,29818982,2250,2250,2250,2250,0
20250408,114400,29818982,2250,2250,2250,2250,0
20250408,114300,29818982,2250,2250,2250,2250,0
20250408,114200,29818982,2250,2250,2250,2250,0
20250408,114100,29818982,2250,2245,2250,2245,21
20250408,114000,29771737,2240,2240,2240,2240,0
20250408,113900,29771737,2240,2240,2240,2240,0
20250408,113800,29771737,2240,2240,2240,2240,45
20250408,113700,29670937,2240,2240,2240,2240,2
20250408,113600,29666457,2250,2250,2250,2250,0
20250408,113500,29666457,2250,2250,2250,2250,0
20250408,113400,29666457,2250,2250,2250,2250,0
20250408,113300,29666457,2250,2250,2250,2250,0
20250408,113200,29666457,2250,2250,2250,2250,0
20250408,113100,29666457,2250,2250,2250,2250,25
20250408,113000,29610207,2260,2260,2260,2260,0
20250408,112900,29610207,2260,2260,2260,2260,0
20250408,112800,29610207,2260,2260,2260,2260,0
20250408,112700,29610207,2260,2260,2260,2260,416
20250408,112600,28670047,2260,2210,2265,2210,5045
20250408,112500,17307037,2210,2210,2210,2210,2
20250408,112400,17302617,2200,2200,2200,2200,0
20250408,112300,17302617,2200,2200,2200,2200,0
20250408,112200,17302617,2200,2200,2200,2200,0
20250408,112100,17302617,2200,2200,2200,2200,0
20250408,112000,17302617,2200,2200,2200,2200,0
20250408,111900,17302617,2200,2200,2200,2200,0
20250408,111800,17302617,2200,2200,2200,2200,0
20250408,111700,17302617,2200,2200,2200,2200,0
20250408,111600,17302617,2200,2200,2200,2200,0
20250408,111500,17302617,2200,2200,2200,2200,0
20250408,111400,17302617,2200,2200,2200,2200,0
20250408,111300,17302617,2200,2200,2200,2200,0
20250408,111200,17302617,2200,2200,2200,2200,1
20250408,111100,17300417,2190,2190,2190,2190,0
20250408,111000,17300417,2190,2190,2190,2190,0
20250408,110900,17300417,2190,2190,2190,2190,0
20250408,110800,17300417,2190,2190,2190,2190,0
20250408,110700,17300417,2190,2190,2190,2190,0
20250408,110600,17300417,2190,2190,2190,2190,0
20250408,110500,17300417,2190,2190,2190,2190,0
20250408,110400,17300417,2190,2190,2190,2190,0
20250408,110300,17300417,2190,2190,2190,2190,0
20250408,110200,17300417,2190,2190,2190,2190,0
20250408,110100,17300417,2190,2190,2190,2190,0
20250408,110000,17300417,2190,2190,2190,2190,1
20250408,105900,17298227,2200,2200,2200,2200,10
20250408,105800,17276227,2195,2195,2195,2195,0
20250408,105700,17276227,2195,2195,2195,2195,1
20250408,105600,17274032,2200,2200,2200,2200,1
20250408,105500,17271832,2200,2200,2200,2200,0
20250408,105400,17271832,2200,2200,2200,2200,0
20250408,105300,17271832,2200,2200,2200,2200,0
20250408,105200,17271832,2200,2200,2200,2200,0
20250408,105100,17271832,2200,2200,2200,2200,0
20250408,105000,17271832,2200,2200,2200,2200,0
20250408,104900,17271832,2200,2200,2200,2200,0
20250408,104800,17271832,2200,2200,2200,2200,0
20250408,104700,17271832,2200,2200,2200,2200,0
20250408,104600,17271832,2200,2200,2200,2200,0
20250408,104500,17271832,2200,2200,2200,2200,0
20250408,104400,17271832,2200,2200,2200,2200,0
20250408,104300,17271832,2200,2200,2200,2200,13
20250408,104200,17243232,2200,2200,2200,2200,0
20250408,104100,17243232,2200,2200,2200,2200,0
20250408,104000,17243232,2200,2200,2200,2200,487
20250408,103900,16171832,2200,2200,2200,2200,13
20250408,103800,16143232,2195,2195,2195,2195,0
20250408,103700,16143232,2195,2195,2195,2195,0
20250408,103600,16143232,2195,2195,2195,2195,0
20250408,103500,16143232,2195,2195,2195,2195,1
20250408,103400,16141037,2210,2210,2210,2210,0
20250408,103300,16141037,2210,2190,2210,2190,100
20250408,103200,15920277,2190,2190,2190,2190,28
20250408,103100,15858957,2190,2190,2190,2190,0
20250408,103000,15858957,2190,2190,2190,2190,3
20250408,102900,15852387,2190,2190,2190,2190,0
20250408,102800,15852387,2190,2190,2190,2190,0
20250408,102700,15852387,2190,2190,2190,2190,0
20250408,102600,15852387,2190,2190,2190,2190,1
20250408,102500,15850197,2190,2185,2190,2185,52
20250408,102400,15736542,2190,2190,2190,2190,0
20250408,102300,15736542,2190,2180,2190,2180,801
20250408,102200,13989562,2180,2180,2180,2180,50
20250408,102100,13880562,2175,2177,2180,2175,593
20250408,102000,12588310,2180,2180,2180,2180,45
20250408,101900,12490210,2180,2180,2180,2180,1304
20250408,101800,9647490,2180,2180,2180,2180,1124
20250408,101700,7197170,2180,2180,2180,2180,0
20250408,101600,7197170,2180,2180,2180,2180,1
20250408,101500,7194990,2180,2180,2180,2180,139
20250408,101400,6891970,2180,2180,2180,2180,0
20250408,101300,6891970,2180,2180,2180,2180,0
20250408,101200,6891970,2180,2180,2180,2180,0
20250408,101100,6891970,2180,2180,2180,2180,1
20250408,101000,6889790,2180,2180,2180,2180,0
20250408,100900,6889790,2180,2180,2180,2180,0
20250408,100800,6889790,2180,2180,2180,2180,4
20250408,100700,6881070,2170,2170,2170,2170,0
20250408,100600,6881070,2170,2170,2170,2170,0
20250408,100500,6881070,2170,2170,2170,2170,0
20250408,100400,6881070,2170,2170,2170,2170,25
20250408,100300,6826820,2170,2170,2170,2170,46
20250408,100200,6727000,2180,2180,2180,2180,1
20250408,100100,6724820,2175,2175,2175,2175,0
20250408,100000,6724820,2175,2175,2175,2175,41
20250408,095900,6635645,2175,2180,2180,2175,601
20250408,095800,5325470,2180,2180,2180,2180,200
20250408,095700,4889470,2180,2180,2180,2180,200
20250408,095600,4453470,2180,2180,2180,2180,0
20250408,095500,4453470,2180,2180,2180,2180,0
20250408,095400,4453470,2180,2180,2180,2180,0
20250408,095300,4453470,2180,2180,2180,2180,0
20250408,095200,4453470,2180,2180,2180,2180,50
20250408,095100,4344470,2185,2185,2185,2185,0
20250408,095000,4344470,2185,2185,2185,2185,0
20250408,094900,4344470,2185,2185,2185,2185,11
20250408,094800,4320435,2185,2185,2185,2185,0
20250408,094700,4320435,2185,2185,2185,2185,0
20250408,094600,4320435,2185,2185,2185,2185,0
20250408,094500,4320435,2185,2185,2185,2185,2
20250408,094400,4316065,2180,2180,2180,2180,2
20250408,094300,4311705,2180,2180,2180,2180,0
20250408,094200,4311705,2180,2180,2180,2180,0
20250408,094100,4311705,2180,2180,2180,2180,27
20250408,094000,4252845,2160,2160,2160,2160,0
20250408,093900,4252845,2160,2160,2160,2160,0
20250408,093800,4252845,2160,2160,2160,2160,0
20250408,093700,4252845,2160,2160,2160,2160,0
20250408,093600,4252845,2160,2175,2175,2160,212
20250408,093500,3794525,2175,2185,2185,2175,67
20250408,093400,3648780,2185,2185,2185,2185,0
20250408,093300,3648780,2185,2185,2185,2185,0
20250408,093200,3648780,2185,2185,2185,2185,0
20250408,093100,3648780,2185,2185,2185,2185,0
20250408,093000,3648780,2185,2185,2185,2185,0
20250408,092900,3648780,2185,2185,2185,2185,140
20250408,092800,3342880,2185,2185,2185,2185,1
20250408,092700,3340695,2185,2185,2185,2185,0
20250408,092600,3340695,2185,2185,2185,2185,0
20250408,092500,3340695,2185,2185,2185,2185,0
20250408,092400,3340695,2185,2185,2185,2185,0
20250408,092300,3340695,2185,2185,2185,2185,130
20250408,092200,3056645,2185,2185,2185,2185,0
20250408,092100,3056645,2185,2190,2190,2185,8
20250408,092000,3039150,2190,2190,2190,2190,38
20250408,091900,2955930,2195,2195,2195,2195,2
20250408,091800,2951540,2200,2200,2200,2200,0
20250408,091700,2951540,2200,2200,2200,2200,8
20250408,091600,2933940,2200,2205,2205,2200,8
20250408,091500,2916335,2200,2200,2200,2200,34
20250408,091400,2841535,2210,2210,2210,2210,0
20250408,091300,2841535,2210,2210,2210,2210,0
20250408,091200,2841535,2210,2210,2210,2210,9
20250408,091100,2821645,2205,2205,2205,2205,3
20250408,091000,2815030,2190,2200,2210,2190,31
20250408,090900,2746700,2200,2200,2200,2200,0
20250408,090800,2746700,2200,2200,2200,2200,0
20250408,090700,2746700,2200,2200,2200,2200,0
20250408,090600,2746700,2200,2200,2200,2200,267
20250408,090500,2159300,2200,2200,2200,2200,32
20250408,090400,2088900,2200,2200,2200,2200,1
20250408,090300,2086700,2190,2190,2190,2190,0
20250408,090200,2086700,2190,2190,2190,2190,0
20250408,090100,2086700,2190,2190,2190,2190,0
20250408,090000,2086700,2190,2155,2190,2155,966
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 203700 60854397 2200 2200 2200 2200 1209
3 20250408 203600 60854397 2200 2200 2200 2200 0
4 20250408 203500 60854397 2200 2200 2200 2200 0
5 20250408 203400 60854397 2200 2200 2200 2200 0
6 20250408 203300 60854397 2200 2200 2200 2200 0
7 20250408 203200 60854397 2200 2200 2200 2200 0
8 20250408 203100 60854397 2200 2200 2200 2200 0
9 20250408 203000 60854397 2200 2200 2200 2200 0
10 20250408 202900 60854397 2200 2200 2200 2200 0
11 20250408 202800 60854397 2200 2200 2200 2200 0
12 20250408 202700 60854397 2200 2200 2200 2200 0
13 20250408 202600 60854397 2200 2200 2200 2200 0
14 20250408 202500 60854397 2200 2200 2200 2200 0
15 20250408 202400 60854397 2200 2200 2200 2200 0
16 20250408 202300 60854397 2200 2200 2200 2200 0
17 20250408 202200 60854397 2200 2200 2200 2200 0
18 20250408 202100 60854397 2200 2200 2200 2200 0
19 20250408 202000 60854397 2200 2200 2200 2200 0
20 20250408 201900 60854397 2200 2200 2200 2200 0
21 20250408 201800 60854397 2200 2200 2200 2200 0
22 20250408 201700 60854397 2200 2200 2200 2200 0
23 20250408 201600 60854397 2200 2200 2200 2200 0
24 20250408 201500 60854397 2200 2200 2200 2200 0
25 20250408 201400 60854397 2200 2200 2200 2200 0
26 20250408 201300 60854397 2200 2200 2200 2200 0
27 20250408 201200 60854397 2200 2200 2200 2200 0
28 20250408 201100 60854397 2200 2200 2200 2200 0
29 20250408 201000 60854397 2200 2200 2200 2200 0
30 20250408 200900 60854397 2200 2200 2200 2200 0
31 20250408 200800 60854397 2200 2200 2200 2200 0
32 20250408 200700 60854397 2200 2200 2200 2200 1209
33 20250408 200600 60854397 2200 2200 2200 2200 0
34 20250408 200500 60854397 2200 2200 2200 2200 0
35 20250408 200400 60854397 2200 2200 2200 2200 0
36 20250408 200300 60854397 2200 2200 2200 2200 0
37 20250408 200200 60854397 2200 2200 2200 2200 0
38 20250408 200100 60854397 2200 2200 2200 2200 0
39 20250408 200000 60854397 2200 2200 2200 2200 0
40 20250408 195900 60854397 2200 2200 2200 2200 0
41 20250408 195800 60854397 2200 2200 2200 2200 0
42 20250408 195700 60854397 2200 2200 2200 2200 0
43 20250408 195600 60854397 2200 2200 2200 2200 0
44 20250408 195500 60854397 2200 2200 2200 2200 0
45 20250408 195400 60854397 2200 2200 2200 2200 0
46 20250408 195300 60854397 2200 2200 2200 2200 0
47 20250408 195200 60854397 2200 2200 2200 2200 0
48 20250408 195100 60854397 2200 2200 2200 2200 0
49 20250408 195000 60854397 2200 2200 2200 2200 0
50 20250408 194900 60854397 2200 2200 2200 2200 0
51 20250408 194800 60854397 2200 2200 2200 2200 0
52 20250408 194700 60854397 2200 2200 2200 2200 0
53 20250408 194600 60854397 2200 2200 2200 2200 0
54 20250408 194500 60854397 2200 2200 2200 2200 0
55 20250408 194400 60854397 2200 2200 2200 2200 0
56 20250408 194300 60854397 2200 2200 2200 2200 0
57 20250408 194200 60854397 2200 2200 2200 2200 0
58 20250408 194100 60854397 2200 2200 2200 2200 0
59 20250408 194000 60854397 2200 2200 2200 2200 0
60 20250408 193900 60854397 2200 2200 2200 2200 0
61 20250408 193800 60854397 2200 2200 2200 2200 0
62 20250408 193700 60854397 2200 2200 2200 2200 1209
63 20250408 193600 60854397 2200 2200 2200 2200 0
64 20250408 193500 60854397 2200 2200 2200 2200 0
65 20250408 193400 60854397 2200 2200 2200 2200 0
66 20250408 193300 60854397 2200 2200 2200 2200 0
67 20250408 193200 60854397 2200 2200 2200 2200 0
68 20250408 193100 60854397 2200 2200 2200 2200 0
69 20250408 193000 60854397 2200 2200 2200 2200 0
70 20250408 192900 60854397 2200 2200 2200 2200 0
71 20250408 192800 60854397 2200 2200 2200 2200 0
72 20250408 192700 60854397 2200 2200 2200 2200 0
73 20250408 192600 60854397 2200 2200 2200 2200 0
74 20250408 192500 60854397 2200 2200 2200 2200 0
75 20250408 192400 60854397 2200 2200 2200 2200 0
76 20250408 192300 60854397 2200 2200 2200 2200 0
77 20250408 192200 60854397 2200 2200 2200 2200 0
78 20250408 192100 60854397 2200 2200 2200 2200 0
79 20250408 192000 60854397 2200 2200 2200 2200 0
80 20250408 191900 60854397 2200 2200 2200 2200 0
81 20250408 191800 60854397 2200 2200 2200 2200 0
82 20250408 191700 60854397 2200 2200 2200 2200 0
83 20250408 191600 60854397 2200 2200 2200 2200 0
84 20250408 191500 60854397 2200 2200 2200 2200 0
85 20250408 191400 60854397 2200 2200 2200 2200 0
86 20250408 191300 60854397 2200 2200 2200 2200 0
87 20250408 191200 60854397 2200 2200 2200 2200 0
88 20250408 191100 60854397 2200 2200 2200 2200 0
89 20250408 191000 60854397 2200 2200 2200 2200 0
90 20250408 190900 60854397 2200 2200 2200 2200 0
91 20250408 190800 60854397 2200 2200 2200 2200 0
92 20250408 190700 60854397 2200 2200 2200 2200 1209
93 20250408 190600 60854397 2200 2200 2200 2200 0
94 20250408 190500 60854397 2200 2200 2200 2200 0
95 20250408 190400 60854397 2200 2200 2200 2200 0
96 20250408 190300 60854397 2200 2200 2200 2200 0
97 20250408 190200 60854397 2200 2200 2200 2200 0
98 20250408 190100 60854397 2200 2200 2200 2200 0
99 20250408 190000 60854397 2200 2200 2200 2200 0
100 20250408 185900 60854397 2200 2200 2200 2200 0
101 20250408 185800 60854397 2200 2200 2200 2200 0
102 20250408 185700 60854397 2200 2200 2200 2200 0
103 20250408 185600 60854397 2200 2200 2200 2200 0
104 20250408 185500 60854397 2200 2200 2200 2200 0
105 20250408 185400 60854397 2200 2200 2200 2200 0
106 20250408 185300 60854397 2200 2200 2200 2200 0
107 20250408 185200 60854397 2200 2200 2200 2200 0
108 20250408 185100 60854397 2200 2200 2200 2200 0
109 20250408 185000 60854397 2200 2200 2200 2200 0
110 20250408 184900 60854397 2200 2200 2200 2200 0
111 20250408 184800 60854397 2200 2200 2200 2200 0
112 20250408 184700 60854397 2200 2200 2200 2200 0
113 20250408 184600 60854397 2200 2200 2200 2200 0
114 20250408 184500 60854397 2200 2200 2200 2200 0
115 20250408 184400 60854397 2200 2200 2200 2200 0
116 20250408 184300 60854397 2200 2200 2200 2200 0
117 20250408 184200 60854397 2200 2200 2200 2200 0
118 20250408 184100 60854397 2200 2200 2200 2200 0
119 20250408 184000 60854397 2200 2200 2200 2200 0
120 20250408 183900 60854397 2200 2200 2200 2200 0
121 20250408 183800 60854397 2200 2200 2200 2200 0
122 20250408 183700 60854397 2200 2200 2200 2200 1209
123 20250408 183600 60854397 2200 2200 2200 2200 0
124 20250408 183500 60854397 2200 2200 2200 2200 0
125 20250408 183400 60854397 2200 2200 2200 2200 0
126 20250408 183300 60854397 2200 2200 2200 2200 0
127 20250408 183200 60854397 2200 2200 2200 2200 0
128 20250408 183100 60854397 2200 2200 2200 2200 0
129 20250408 183000 60854397 2200 2200 2200 2200 0
130 20250408 182900 60854397 2200 2200 2200 2200 0
131 20250408 182800 60854397 2200 2200 2200 2200 0
132 20250408 182700 60854397 2200 2200 2200 2200 0
133 20250408 182600 60854397 2200 2200 2200 2200 0
134 20250408 182500 60854397 2200 2200 2200 2200 0
135 20250408 182400 60854397 2200 2200 2200 2200 0
136 20250408 182300 60854397 2200 2200 2200 2200 0
137 20250408 182200 60854397 2200 2200 2200 2200 0
138 20250408 182100 60854397 2200 2200 2200 2200 0
139 20250408 182000 60854397 2200 2200 2200 2200 0
140 20250408 181900 60854397 2200 2200 2200 2200 0
141 20250408 181800 60854397 2200 2200 2200 2200 0
142 20250408 181700 60854397 2200 2200 2200 2200 0
143 20250408 181600 60854397 2200 2200 2200 2200 0
144 20250408 181500 60854397 2200 2200 2200 2200 0
145 20250408 181400 60854397 2200 2200 2200 2200 0
146 20250408 181300 60854397 2200 2200 2200 2200 0
147 20250408 181200 60854397 2200 2200 2200 2200 0
148 20250408 181100 60854397 2200 2200 2200 2200 0
149 20250408 181000 60854397 2200 2200 2200 2200 0
150 20250408 180900 60854397 2200 2200 2200 2200 0
151 20250408 180800 60854397 2200 2200 2200 2200 0
152 20250408 180700 60854397 2200 2200 2200 2200 1209
153 20250408 180600 60854397 2200 2200 2200 2200 0
154 20250408 180500 60854397 2200 2200 2200 2200 0
155 20250408 180400 60854397 2200 2200 2200 2200 0
156 20250408 180300 60854397 2200 2200 2200 2200 0
157 20250408 180200 60854397 2200 2200 2200 2200 0
158 20250408 180100 60854397 2200 2200 2200 2200 0
159 20250408 180000 60854397 2200 2200 2200 2200 0
160 20250408 175900 60854397 2200 2200 2200 2200 0
161 20250408 175800 60854397 2200 2200 2200 2200 0
162 20250408 175700 60854397 2200 2200 2200 2200 0
163 20250408 175600 60854397 2200 2200 2200 2200 0
164 20250408 175500 60854397 2200 2200 2200 2200 0
165 20250408 175400 60854397 2200 2200 2200 2200 0
166 20250408 175300 60854397 2200 2200 2200 2200 0
167 20250408 175200 60854397 2200 2200 2200 2200 0
168 20250408 175100 60854397 2200 2200 2200 2200 0
169 20250408 175000 60854397 2200 2200 2200 2200 0
170 20250408 174900 60854397 2200 2200 2200 2200 0
171 20250408 174800 60854397 2200 2200 2200 2200 0
172 20250408 174700 60854397 2200 2200 2200 2200 0
173 20250408 174600 60854397 2200 2200 2200 2200 0
174 20250408 174500 60854397 2200 2200 2200 2200 0
175 20250408 174400 60854397 2200 2200 2200 2200 0
176 20250408 174300 60854397 2200 2200 2200 2200 0
177 20250408 174200 60854397 2200 2200 2200 2200 0
178 20250408 174100 60854397 2200 2200 2200 2200 0
179 20250408 174000 60854397 2200 2200 2200 2200 0
180 20250408 173900 60854397 2200 2200 2200 2200 0
181 20250408 173800 60854397 2200 2200 2200 2200 0
182 20250408 173700 60854397 2200 2200 2200 2200 1209
183 20250408 173600 60854397 2200 2200 2200 2200 0
184 20250408 173500 60854397 2200 2200 2200 2200 0
185 20250408 173400 60854397 2200 2200 2200 2200 0
186 20250408 173300 60854397 2200 2200 2200 2200 0
187 20250408 173200 60854397 2200 2200 2200 2200 0
188 20250408 173100 60854397 2200 2200 2200 2200 0
189 20250408 173000 60854397 2200 2200 2200 2200 0
190 20250408 172900 60854397 2200 2200 2200 2200 0
191 20250408 172800 60854397 2200 2200 2200 2200 0
192 20250408 172700 60854397 2200 2200 2200 2200 0
193 20250408 172600 60854397 2200 2200 2200 2200 0
194 20250408 172500 60854397 2200 2200 2200 2200 0
195 20250408 172400 60854397 2200 2200 2200 2200 0
196 20250408 172300 60854397 2200 2200 2200 2200 0
197 20250408 172200 60854397 2200 2200 2200 2200 0
198 20250408 172100 60854397 2200 2200 2200 2200 0
199 20250408 172000 60854397 2200 2200 2200 2200 0
200 20250408 171900 60854397 2200 2200 2200 2200 0
201 20250408 171800 60854397 2200 2200 2200 2200 0
202 20250408 171700 60854397 2200 2200 2200 2200 0
203 20250408 171600 60854397 2200 2200 2200 2200 0
204 20250408 171500 60854397 2200 2200 2200 2200 0
205 20250408 171400 60854397 2200 2200 2200 2200 0
206 20250408 171300 60854397 2200 2200 2200 2200 0
207 20250408 171200 60854397 2200 2200 2200 2200 0
208 20250408 171100 60854397 2200 2200 2200 2200 0
209 20250408 171000 60854397 2200 2200 2200 2200 0
210 20250408 170900 60854397 2200 2200 2200 2200 0
211 20250408 170800 60854397 2200 2200 2200 2200 0
212 20250408 170700 60854397 2200 2200 2200 2200 1209
213 20250408 170600 60854397 2200 2200 2200 2200 0
214 20250408 170500 60854397 2200 2200 2200 2200 0
215 20250408 170400 60854397 2200 2200 2200 2200 0
216 20250408 170300 60854397 2200 2200 2200 2200 0
217 20250408 170200 60854397 2200 2200 2200 2200 0
218 20250408 170100 60854397 2200 2200 2200 2200 0
219 20250408 170000 60854397 2200 2200 2200 2200 0
220 20250408 165900 60854397 2200 2200 2200 2200 0
221 20250408 165800 60854397 2200 2200 2200 2200 0
222 20250408 165700 60854397 2200 2200 2200 2200 0
223 20250408 165600 60854397 2200 2200 2200 2200 0
224 20250408 165500 60854397 2200 2200 2200 2200 0
225 20250408 165400 60854397 2200 2200 2200 2200 0
226 20250408 165300 60854397 2200 2200 2200 2200 0
227 20250408 165200 60854397 2200 2200 2200 2200 0
228 20250408 165100 60854397 2200 2200 2200 2200 0
229 20250408 165000 60854397 2200 2200 2200 2200 0
230 20250408 164900 60854397 2200 2200 2200 2200 0
231 20250408 164800 60854397 2200 2200 2200 2200 0
232 20250408 164700 60854397 2200 2200 2200 2200 0
233 20250408 164600 60854397 2200 2200 2200 2200 0
234 20250408 164500 60854397 2200 2200 2200 2200 0
235 20250408 164400 60854397 2200 2200 2200 2200 0
236 20250408 164300 60854397 2200 2200 2200 2200 0
237 20250408 164200 60854397 2200 2200 2200 2200 0
238 20250408 164100 60854397 2200 2200 2200 2200 0
239 20250408 164000 60854397 2200 2200 2200 2200 0
240 20250408 163900 60854397 2200 2200 2200 2200 0
241 20250408 163800 60854397 2200 2200 2200 2200 0
242 20250408 163700 60854397 2200 2200 2200 2200 1209
243 20250408 163600 60854397 2200 2200 2200 2200 0
244 20250408 163500 60854397 2200 2200 2200 2200 0
245 20250408 163400 60854397 2200 2200 2200 2200 0
246 20250408 163300 60854397 2200 2200 2200 2200 0
247 20250408 163200 60854397 2200 2200 2200 2200 0
248 20250408 163100 60854397 2200 2200 2200 2200 0
249 20250408 163000 60854397 2200 2200 2200 2200 0
250 20250408 162900 60854397 2200 2200 2200 2200 0
251 20250408 162800 60854397 2200 2200 2200 2200 0
252 20250408 162700 60854397 2200 2200 2200 2200 0
253 20250408 162600 60854397 2200 2200 2200 2200 0
254 20250408 162500 60854397 2200 2200 2200 2200 0
255 20250408 162400 60854397 2200 2200 2200 2200 0
256 20250408 162300 60854397 2200 2200 2200 2200 0
257 20250408 162200 60854397 2200 2200 2200 2200 0
258 20250408 162100 60854397 2200 2200 2200 2200 0
259 20250408 162000 60854397 2200 2200 2200 2200 0
260 20250408 161900 60854397 2200 2200 2200 2200 0
261 20250408 161800 60854397 2200 2200 2200 2200 0
262 20250408 161700 60854397 2200 2200 2200 2200 0
263 20250408 161600 60854397 2200 2200 2200 2200 0
264 20250408 161500 60854397 2200 2200 2200 2200 0
265 20250408 161400 60854397 2200 2200 2200 2200 0
266 20250408 161300 60854397 2200 2200 2200 2200 0
267 20250408 161200 60854397 2200 2200 2200 2200 0
268 20250408 161100 60854397 2200 2200 2200 2200 0
269 20250408 161000 60854397 2200 2200 2200 2200 0
270 20250408 160900 60854397 2200 2200 2200 2200 0
271 20250408 160800 60854397 2200 2200 2200 2200 0
272 20250408 160700 60854397 2200 2200 2200 2200 1209
273 20250408 160600 60854397 2200 2200 2200 2200 0
274 20250408 160500 60854397 2200 2200 2200 2200 0
275 20250408 160400 60854397 2200 2200 2200 2200 0
276 20250408 160300 60854397 2200 2200 2200 2200 0
277 20250408 160200 60854397 2200 2200 2200 2200 0
278 20250408 160100 60854397 2200 2200 2200 2200 0
279 20250408 160000 60854397 2200 2200 2200 2200 0
280 20250408 155900 60854397 2200 2200 2200 2200 0
281 20250408 155800 60854397 2200 2200 2200 2200 0
282 20250408 155700 60854397 2200 2200 2200 2200 0
283 20250408 155600 60854397 2200 2200 2200 2200 0
284 20250408 155500 60854397 2200 2200 2200 2200 0
285 20250408 155400 60854397 2200 2200 2200 2200 0
286 20250408 155300 60854397 2200 2200 2200 2200 0
287 20250408 155200 60854397 2200 2200 2200 2200 0
288 20250408 155100 60854397 2200 2200 2200 2200 0
289 20250408 155000 60854397 2200 2200 2200 2200 0
290 20250408 154900 60854397 2200 2200 2200 2200 0
291 20250408 154800 60854397 2200 2200 2200 2200 0
292 20250408 154700 60854397 2200 2200 2200 2200 0
293 20250408 154600 60854397 2200 2200 2200 2200 0
294 20250408 154500 60854397 2200 2200 2200 2200 0
295 20250408 154400 60854397 2200 2200 2200 2200 0
296 20250408 154300 60854397 2200 2200 2200 2200 0
297 20250408 154200 60854397 2200 2200 2200 2200 0
298 20250408 154100 60854397 2200 2200 2200 2200 0
299 20250408 154000 60854397 2200 2200 2200 2200 0
300 20250408 153900 60854397 2200 2200 2200 2200 0
301 20250408 153800 60854397 2200 2200 2200 2200 0
302 20250408 153700 60854397 2200 2200 2200 2200 1209
303 20250408 153600 60854397 2200 2200 2200 2200 0
304 20250408 153500 60854397 2200 2200 2200 2200 0
305 20250408 153400 60854397 2200 2200 2200 2200 0
306 20250408 153300 60854397 2200 2200 2200 2200 0
307 20250408 153200 60854397 2200 2200 2200 2200 0
308 20250408 153100 60854397 2200 2200 2200 2200 0
309 20250408 153000 60854397 2200 2200 2200 2200 1209
310 20250408 152900 58194597 2210 2210 2210 2210 0
311 20250408 152800 58194597 2210 2210 2210 2210 0
312 20250408 152700 58194597 2210 2210 2210 2210 0
313 20250408 152600 58194597 2210 2210 2210 2210 0
314 20250408 152500 58194597 2210 2210 2210 2210 0
315 20250408 152400 58194597 2210 2210 2210 2210 0
316 20250408 152300 58194597 2210 2210 2210 2210 0
317 20250408 152200 58194597 2210 2210 2210 2210 0
318 20250408 152100 58194597 2210 2210 2210 2210 0
319 20250408 152000 58194597 2210 2210 2210 2210 0
320 20250408 151900 58194597 2210 2210 2220 2210 1720
321 20250408 151800 54376227 2210 2210 2210 2210 0
322 20250408 151700 54376227 2210 2210 2210 2210 12
323 20250408 151600 54349707 2220 2220 2220 2220 300
324 20250408 151500 53683707 2220 2215 2220 2215 255
325 20250408 151400 53118602 2230 2230 2230 2230 0
326 20250408 151300 53118602 2230 2230 2230 2230 0
327 20250408 151200 53118602 2230 2230 2230 2230 0
328 20250408 151100 53118602 2230 2230 2230 2230 0
329 20250408 151000 53118602 2230 2230 2230 2230 1
330 20250408 150900 53116372 2210 2210 2210 2210 0
331 20250408 150800 53116372 2210 2210 2210 2210 0
332 20250408 150700 53116372 2210 2220 2220 2210 506
333 20250408 150600 51996912 2230 2230 2230 2230 14
334 20250408 150500 51965692 2230 2230 2230 2230 0
335 20250408 150400 51965692 2230 2230 2230 2230 0
336 20250408 150300 51965692 2230 2230 2230 2230 0
337 20250408 150200 51965692 2230 2230 2230 2230 0
338 20250408 150100 51965692 2230 2230 2230 2230 9
339 20250408 150000 51945622 2230 2230 2230 2230 0
340 20250408 145900 51945622 2230 2230 2230 2230 0
341 20250408 145800 51945622 2230 2230 2230 2230 0
342 20250408 145700 51945622 2230 2230 2230 2230 0
343 20250408 145600 51945622 2230 2230 2230 2230 0
344 20250408 145500 51945622 2230 2230 2230 2230 0
345 20250408 145400 51945622 2230 2230 2230 2230 0
346 20250408 145300 51945622 2230 2230 2230 2230 0
347 20250408 145200 51945622 2230 2230 2230 2230 0
348 20250408 145100 51945622 2230 2230 2230 2230 0
349 20250408 145000 51945622 2230 2230 2230 2230 0
350 20250408 144900 51945622 2230 2230 2230 2230 0
351 20250408 144800 51945622 2230 2230 2230 2230 0
352 20250408 144700 51945622 2230 2230 2230 2230 0
353 20250408 144600 51945622 2230 2230 2230 2230 0
354 20250408 144500 51945622 2230 2230 2230 2230 0
355 20250408 144400 51945622 2230 2230 2230 2230 0
356 20250408 144300 51945622 2230 2230 2230 2230 0
357 20250408 144200 51945622 2230 2230 2230 2230 8
358 20250408 144100 51927782 2230 2230 2230 2230 0
359 20250408 144000 51927782 2230 2230 2230 2230 0
360 20250408 143900 51927782 2230 2230 2230 2230 2
361 20250408 143800 51923322 2230 2230 2230 2230 0
362 20250408 143700 51923322 2230 2230 2230 2230 0
363 20250408 143600 51923322 2230 2230 2230 2230 0
364 20250408 143500 51923322 2230 2230 2230 2230 0
365 20250408 143400 51923322 2230 2230 2230 2230 0
366 20250408 143300 51923322 2230 2230 2230 2230 0
367 20250408 143200 51923322 2230 2230 2230 2230 0
368 20250408 143100 51923322 2230 2230 2230 2230 0
369 20250408 143000 51923322 2230 2230 2230 2230 0
370 20250408 142900 51923322 2230 2230 2230 2230 0
371 20250408 142800 51923322 2230 2230 2230 2230 0
372 20250408 142700 51923322 2230 2230 2230 2230 0
373 20250408 142600 51923322 2230 2230 2230 2230 0
374 20250408 142500 51923322 2230 2230 2230 2230 0
375 20250408 142400 51923322 2230 2230 2230 2230 0
376 20250408 142300 51923322 2230 2230 2230 2230 0
377 20250408 142200 51923322 2230 2230 2230 2230 0
378 20250408 142100 51923322 2230 2230 2230 2230 0
379 20250408 142000 51923322 2230 2230 2230 2230 0
380 20250408 141900 51923322 2230 2230 2230 2230 0
381 20250408 141800 51923322 2230 2230 2230 2230 1
382 20250408 141700 51921092 2210 2210 2210 2210 0
383 20250408 141600 51921092 2210 2210 2210 2210 0
384 20250408 141500 51921092 2210 2210 2210 2210 0
385 20250408 141400 51921092 2210 2210 2210 2210 0
386 20250408 141300 51921092 2210 2210 2210 2210 0
387 20250408 141200 51921092 2210 2210 2210 2210 3
388 20250408 141100 51914462 2215 2215 2215 2215 0
389 20250408 141000 51914462 2215 2215 2215 2215 265
390 20250408 140900 51327487 2215 2215 2215 2215 0
391 20250408 140800 51327487 2215 2215 2215 2215 254
392 20250408 140700 50764877 2215 2215 2215 2215 8
393 20250408 140600 50747157 2215 2215 2215 2215 0
394 20250408 140500 50747157 2215 2215 2215 2215 200
395 20250408 140400 50304157 2215 2215 2215 2215 100
396 20250408 140300 50082657 2225 2225 2225 2225 0
397 20250408 140200 50082657 2225 2225 2225 2225 0
398 20250408 140100 50082657 2225 2225 2225 2225 0
399 20250408 140000 50082657 2225 2225 2225 2225 0
400 20250408 135900 50082657 2225 2225 2225 2225 0
401 20250408 135800 50082657 2225 2225 2225 2225 0
402 20250408 135700 50082657 2225 2225 2225 2225 0
403 20250408 135600 50082657 2225 2215 2225 2200 150
404 20250408 135500 49752207 2235 2235 2235 2235 0
405 20250408 135400 49752207 2235 2235 2235 2235 0
406 20250408 135300 49752207 2235 2235 2235 2235 0
407 20250408 135200 49752207 2235 2235 2235 2235 0
408 20250408 135100 49752207 2235 2235 2235 2235 0
409 20250408 135000 49752207 2235 2235 2235 2235 0
410 20250408 134900 49752207 2235 2235 2235 2235 0
411 20250408 134800 49752207 2235 2235 2235 2235 0
412 20250408 134700 49752207 2235 2235 2235 2235 0
413 20250408 134600 49752207 2235 2235 2235 2235 0
414 20250408 134500 49752207 2235 2235 2235 2235 7
415 20250408 134400 49736562 2235 2235 2235 2235 0
416 20250408 134300 49736562 2235 2235 2235 2235 0
417 20250408 134200 49736562 2235 2215 2235 2215 11
418 20250408 134100 49712177 2215 2220 2220 2215 1000
419 20250408 134000 47494997 2235 2235 2235 2235 0
420 20250408 133900 47494997 2235 2235 2235 2235 0
421 20250408 133800 47494997 2235 2235 2235 2235 0
422 20250408 133700 47494997 2235 2235 2235 2235 0
423 20250408 133600 47494997 2235 2235 2235 2235 14
424 20250408 133500 47463707 2235 2235 2235 2235 0
425 20250408 133400 47463707 2235 2235 2235 2235 40
426 20250408 133300 47374307 2235 2235 2235 2235 0
427 20250408 133200 47374307 2235 2235 2235 2235 0
428 20250408 133100 47374307 2235 2235 2235 2235 0
429 20250408 133000 47374307 2235 2235 2235 2235 0
430 20250408 132900 47374307 2235 2235 2235 2235 1237
431 20250408 132800 44609612 2235 2235 2235 2235 0
432 20250408 132700 44609612 2235 2235 2235 2235 0
433 20250408 132600 44609612 2235 2235 2235 2235 0
434 20250408 132500 44609612 2235 2235 2235 2235 800
435 20250408 132400 42821612 2245 2245 2245 2245 0
436 20250408 132300 42821612 2245 2245 2245 2245 0
437 20250408 132200 42821612 2245 2245 2245 2245 0
438 20250408 132100 42821612 2245 2245 2245 2245 0
439 20250408 132000 42821612 2245 2245 2245 2245 0
440 20250408 131900 42821612 2245 2245 2245 2245 0
441 20250408 131800 42821612 2245 2245 2245 2245 0
442 20250408 131700 42821612 2245 2245 2245 2245 0
443 20250408 131600 42821612 2245 2245 2245 2245 0
444 20250408 131500 42821612 2245 2245 2245 2245 20
445 20250408 131400 42776712 2245 2245 2245 2245 0
446 20250408 131300 42776712 2245 2245 2245 2245 0
447 20250408 131200 42776712 2245 2245 2245 2245 0
448 20250408 131100 42776712 2245 2245 2245 2245 287
449 20250408 131000 42132397 2245 2245 2245 2245 0
450 20250408 130900 42132397 2245 2245 2245 2245 0
451 20250408 130800 42132397 2245 2245 2245 2245 119
452 20250408 130700 41865242 2250 2250 2250 2250 0
453 20250408 130600 41865242 2250 2250 2250 2250 94
454 20250408 130500 41653742 2255 2255 2255 2255 0
455 20250408 130400 41653742 2255 2255 2255 2255 1
456 20250408 130300 41651487 2260 2260 2260 2260 0
457 20250408 130200 41651487 2260 2260 2260 2260 0
458 20250408 130100 41651487 2260 2260 2260 2260 0
459 20250408 130000 41651487 2260 2260 2260 2260 0
460 20250408 125900 41651487 2260 2260 2260 2260 0
461 20250408 125800 41651487 2260 2260 2260 2260 0
462 20250408 125700 41651487 2260 2260 2260 2260 0
463 20250408 125600 41651487 2260 2260 2260 2260 0
464 20250408 125500 41651487 2260 2260 2260 2260 0
465 20250408 125400 41651487 2260 2260 2260 2260 51
466 20250408 125300 41536227 2250 2250 2250 2250 0
467 20250408 125200 41536227 2250 2250 2250 2250 200
468 20250408 125100 41086227 2250 2250 2265 2245 3212
469 20250408 125000 33825282 2245 2245 2245 2245 4
470 20250408 124900 33816302 2245 2245 2245 2245 1
471 20250408 124800 33814057 2245 2245 2245 2245 11
472 20250408 124700 33789362 2245 2245 2245 2245 18
473 20250408 124600 33748952 2245 2245 2245 2245 13
474 20250408 124500 33719767 2225 2225 2225 2225 1
475 20250408 124400 33717542 2225 2225 2225 2225 0
476 20250408 124300 33717542 2225 2225 2225 2225 0
477 20250408 124200 33717542 2225 2225 2225 2225 0
478 20250408 124100 33717542 2225 2225 2225 2225 50
479 20250408 124000 33606292 2225 2225 2225 2225 0
480 20250408 123900 33606292 2225 2225 2225 2225 0
481 20250408 123800 33606292 2225 2225 2225 2225 0
482 20250408 123700 33606292 2225 2225 2225 2225 0
483 20250408 123600 33606292 2225 2225 2225 2225 20
484 20250408 123500 33561792 2245 2245 2245 2245 0
485 20250408 123400 33561792 2245 2245 2245 2245 0
486 20250408 123300 33561792 2245 2245 2245 2245 0
487 20250408 123200 33561792 2245 2245 2245 2245 17
488 20250408 123100 33523627 2240 2240 2240 2240 0
489 20250408 123000 33523627 2240 2240 2240 2240 0
490 20250408 122900 33523627 2240 2240 2240 2240 0
491 20250408 122800 33523627 2240 2240 2240 2240 0
492 20250408 122700 33523627 2240 2240 2240 2240 17
493 20250408 122600 33485547 2232 2232 2232 2232 0
494 20250408 122500 33485547 2232 2232 2232 2232 100
495 20250408 122400 33262347 2235 2235 2235 2235 0
496 20250408 122300 33262347 2235 2235 2235 2235 0
497 20250408 122200 33262347 2235 2235 2235 2235 0
498 20250408 122100 33262347 2235 2235 2235 2235 0
499 20250408 122000 33262347 2235 2235 2235 2235 15
500 20250408 121900 33228822 2215 2215 2215 2215 0
501 20250408 121800 33228822 2215 2215 2215 2215 0
502 20250408 121700 33228822 2215 2230 2230 2215 50
503 20250408 121600 33117922 2230 2230 2230 2230 0
504 20250408 121500 33117922 2230 2230 2230 2230 0
505 20250408 121400 33117922 2230 2230 2230 2230 0
506 20250408 121300 33117922 2230 2230 2230 2230 0
507 20250408 121200 33117922 2230 2230 2230 2230 0
508 20250408 121100 33117922 2230 2230 2230 2230 0
509 20250408 121000 33117922 2230 2230 2230 2230 0
510 20250408 120900 33117922 2230 2230 2230 2230 0
511 20250408 120800 33117922 2230 2230 2230 2230 2
512 20250408 120700 33113462 2240 2240 2240 2240 0
513 20250408 120600 33113462 2240 2240 2240 2240 0
514 20250408 120500 33113462 2240 2240 2240 2240 0
515 20250408 120400 33113462 2240 2240 2240 2240 112
516 20250408 120300 32862582 2240 2240 2240 2240 0
517 20250408 120200 32862582 2240 2240 2240 2240 0
518 20250408 120100 32862582 2240 2240 2240 2240 0
519 20250408 120000 32862582 2240 2240 2240 2240 0
520 20250408 115900 32862582 2240 2240 2240 2240 0
521 20250408 115800 32862582 2240 2240 2240 2240 0
522 20250408 115700 32862582 2240 2240 2240 2240 0
523 20250408 115600 32862582 2240 2240 2240 2240 0
524 20250408 115500 32862582 2240 2240 2240 2240 0
525 20250408 115400 32862582 2240 2245 2245 2240 1066
526 20250408 115300 30471997 2250 2250 2250 2250 0
527 20250408 115200 30471997 2250 2245 2250 2245 27
528 20250408 115100 30411252 2240 2245 2245 2240 263
529 20250408 115000 29821232 2250 2250 2250 2250 0
530 20250408 114900 29821232 2250 2250 2250 2250 0
531 20250408 114800 29821232 2250 2250 2250 2250 0
532 20250408 114700 29821232 2250 2250 2250 2250 1
533 20250408 114600 29818982 2250 2250 2250 2250 0
534 20250408 114500 29818982 2250 2250 2250 2250 0
535 20250408 114400 29818982 2250 2250 2250 2250 0
536 20250408 114300 29818982 2250 2250 2250 2250 0
537 20250408 114200 29818982 2250 2250 2250 2250 0
538 20250408 114100 29818982 2250 2245 2250 2245 21
539 20250408 114000 29771737 2240 2240 2240 2240 0
540 20250408 113900 29771737 2240 2240 2240 2240 0
541 20250408 113800 29771737 2240 2240 2240 2240 45
542 20250408 113700 29670937 2240 2240 2240 2240 2
543 20250408 113600 29666457 2250 2250 2250 2250 0
544 20250408 113500 29666457 2250 2250 2250 2250 0
545 20250408 113400 29666457 2250 2250 2250 2250 0
546 20250408 113300 29666457 2250 2250 2250 2250 0
547 20250408 113200 29666457 2250 2250 2250 2250 0
548 20250408 113100 29666457 2250 2250 2250 2250 25
549 20250408 113000 29610207 2260 2260 2260 2260 0
550 20250408 112900 29610207 2260 2260 2260 2260 0
551 20250408 112800 29610207 2260 2260 2260 2260 0
552 20250408 112700 29610207 2260 2260 2260 2260 416
553 20250408 112600 28670047 2260 2210 2265 2210 5045
554 20250408 112500 17307037 2210 2210 2210 2210 2
555 20250408 112400 17302617 2200 2200 2200 2200 0
556 20250408 112300 17302617 2200 2200 2200 2200 0
557 20250408 112200 17302617 2200 2200 2200 2200 0
558 20250408 112100 17302617 2200 2200 2200 2200 0
559 20250408 112000 17302617 2200 2200 2200 2200 0
560 20250408 111900 17302617 2200 2200 2200 2200 0
561 20250408 111800 17302617 2200 2200 2200 2200 0
562 20250408 111700 17302617 2200 2200 2200 2200 0
563 20250408 111600 17302617 2200 2200 2200 2200 0
564 20250408 111500 17302617 2200 2200 2200 2200 0
565 20250408 111400 17302617 2200 2200 2200 2200 0
566 20250408 111300 17302617 2200 2200 2200 2200 0
567 20250408 111200 17302617 2200 2200 2200 2200 1
568 20250408 111100 17300417 2190 2190 2190 2190 0
569 20250408 111000 17300417 2190 2190 2190 2190 0
570 20250408 110900 17300417 2190 2190 2190 2190 0
571 20250408 110800 17300417 2190 2190 2190 2190 0
572 20250408 110700 17300417 2190 2190 2190 2190 0
573 20250408 110600 17300417 2190 2190 2190 2190 0
574 20250408 110500 17300417 2190 2190 2190 2190 0
575 20250408 110400 17300417 2190 2190 2190 2190 0
576 20250408 110300 17300417 2190 2190 2190 2190 0
577 20250408 110200 17300417 2190 2190 2190 2190 0
578 20250408 110100 17300417 2190 2190 2190 2190 0
579 20250408 110000 17300417 2190 2190 2190 2190 1
580 20250408 105900 17298227 2200 2200 2200 2200 10
581 20250408 105800 17276227 2195 2195 2195 2195 0
582 20250408 105700 17276227 2195 2195 2195 2195 1
583 20250408 105600 17274032 2200 2200 2200 2200 1
584 20250408 105500 17271832 2200 2200 2200 2200 0
585 20250408 105400 17271832 2200 2200 2200 2200 0
586 20250408 105300 17271832 2200 2200 2200 2200 0
587 20250408 105200 17271832 2200 2200 2200 2200 0
588 20250408 105100 17271832 2200 2200 2200 2200 0
589 20250408 105000 17271832 2200 2200 2200 2200 0
590 20250408 104900 17271832 2200 2200 2200 2200 0
591 20250408 104800 17271832 2200 2200 2200 2200 0
592 20250408 104700 17271832 2200 2200 2200 2200 0
593 20250408 104600 17271832 2200 2200 2200 2200 0
594 20250408 104500 17271832 2200 2200 2200 2200 0
595 20250408 104400 17271832 2200 2200 2200 2200 0
596 20250408 104300 17271832 2200 2200 2200 2200 13
597 20250408 104200 17243232 2200 2200 2200 2200 0
598 20250408 104100 17243232 2200 2200 2200 2200 0
599 20250408 104000 17243232 2200 2200 2200 2200 487
600 20250408 103900 16171832 2200 2200 2200 2200 13
601 20250408 103800 16143232 2195 2195 2195 2195 0
602 20250408 103700 16143232 2195 2195 2195 2195 0
603 20250408 103600 16143232 2195 2195 2195 2195 0
604 20250408 103500 16143232 2195 2195 2195 2195 1
605 20250408 103400 16141037 2210 2210 2210 2210 0
606 20250408 103300 16141037 2210 2190 2210 2190 100
607 20250408 103200 15920277 2190 2190 2190 2190 28
608 20250408 103100 15858957 2190 2190 2190 2190 0
609 20250408 103000 15858957 2190 2190 2190 2190 3
610 20250408 102900 15852387 2190 2190 2190 2190 0
611 20250408 102800 15852387 2190 2190 2190 2190 0
612 20250408 102700 15852387 2190 2190 2190 2190 0
613 20250408 102600 15852387 2190 2190 2190 2190 1
614 20250408 102500 15850197 2190 2185 2190 2185 52
615 20250408 102400 15736542 2190 2190 2190 2190 0
616 20250408 102300 15736542 2190 2180 2190 2180 801
617 20250408 102200 13989562 2180 2180 2180 2180 50
618 20250408 102100 13880562 2175 2177 2180 2175 593
619 20250408 102000 12588310 2180 2180 2180 2180 45
620 20250408 101900 12490210 2180 2180 2180 2180 1304
621 20250408 101800 9647490 2180 2180 2180 2180 1124
622 20250408 101700 7197170 2180 2180 2180 2180 0
623 20250408 101600 7197170 2180 2180 2180 2180 1
624 20250408 101500 7194990 2180 2180 2180 2180 139
625 20250408 101400 6891970 2180 2180 2180 2180 0
626 20250408 101300 6891970 2180 2180 2180 2180 0
627 20250408 101200 6891970 2180 2180 2180 2180 0
628 20250408 101100 6891970 2180 2180 2180 2180 1
629 20250408 101000 6889790 2180 2180 2180 2180 0
630 20250408 100900 6889790 2180 2180 2180 2180 0
631 20250408 100800 6889790 2180 2180 2180 2180 4
632 20250408 100700 6881070 2170 2170 2170 2170 0
633 20250408 100600 6881070 2170 2170 2170 2170 0
634 20250408 100500 6881070 2170 2170 2170 2170 0
635 20250408 100400 6881070 2170 2170 2170 2170 25
636 20250408 100300 6826820 2170 2170 2170 2170 46
637 20250408 100200 6727000 2180 2180 2180 2180 1
638 20250408 100100 6724820 2175 2175 2175 2175 0
639 20250408 100000 6724820 2175 2175 2175 2175 41
640 20250408 095900 6635645 2175 2180 2180 2175 601
641 20250408 095800 5325470 2180 2180 2180 2180 200
642 20250408 095700 4889470 2180 2180 2180 2180 200
643 20250408 095600 4453470 2180 2180 2180 2180 0
644 20250408 095500 4453470 2180 2180 2180 2180 0
645 20250408 095400 4453470 2180 2180 2180 2180 0
646 20250408 095300 4453470 2180 2180 2180 2180 0
647 20250408 095200 4453470 2180 2180 2180 2180 50
648 20250408 095100 4344470 2185 2185 2185 2185 0
649 20250408 095000 4344470 2185 2185 2185 2185 0
650 20250408 094900 4344470 2185 2185 2185 2185 11
651 20250408 094800 4320435 2185 2185 2185 2185 0
652 20250408 094700 4320435 2185 2185 2185 2185 0
653 20250408 094600 4320435 2185 2185 2185 2185 0
654 20250408 094500 4320435 2185 2185 2185 2185 2
655 20250408 094400 4316065 2180 2180 2180 2180 2
656 20250408 094300 4311705 2180 2180 2180 2180 0
657 20250408 094200 4311705 2180 2180 2180 2180 0
658 20250408 094100 4311705 2180 2180 2180 2180 27
659 20250408 094000 4252845 2160 2160 2160 2160 0
660 20250408 093900 4252845 2160 2160 2160 2160 0
661 20250408 093800 4252845 2160 2160 2160 2160 0
662 20250408 093700 4252845 2160 2160 2160 2160 0
663 20250408 093600 4252845 2160 2175 2175 2160 212
664 20250408 093500 3794525 2175 2185 2185 2175 67
665 20250408 093400 3648780 2185 2185 2185 2185 0
666 20250408 093300 3648780 2185 2185 2185 2185 0
667 20250408 093200 3648780 2185 2185 2185 2185 0
668 20250408 093100 3648780 2185 2185 2185 2185 0
669 20250408 093000 3648780 2185 2185 2185 2185 0
670 20250408 092900 3648780 2185 2185 2185 2185 140
671 20250408 092800 3342880 2185 2185 2185 2185 1
672 20250408 092700 3340695 2185 2185 2185 2185 0
673 20250408 092600 3340695 2185 2185 2185 2185 0
674 20250408 092500 3340695 2185 2185 2185 2185 0
675 20250408 092400 3340695 2185 2185 2185 2185 0
676 20250408 092300 3340695 2185 2185 2185 2185 130
677 20250408 092200 3056645 2185 2185 2185 2185 0
678 20250408 092100 3056645 2185 2190 2190 2185 8
679 20250408 092000 3039150 2190 2190 2190 2190 38
680 20250408 091900 2955930 2195 2195 2195 2195 2
681 20250408 091800 2951540 2200 2200 2200 2200 0
682 20250408 091700 2951540 2200 2200 2200 2200 8
683 20250408 091600 2933940 2200 2205 2205 2200 8
684 20250408 091500 2916335 2200 2200 2200 2200 34
685 20250408 091400 2841535 2210 2210 2210 2210 0
686 20250408 091300 2841535 2210 2210 2210 2210 0
687 20250408 091200 2841535 2210 2210 2210 2210 9
688 20250408 091100 2821645 2205 2205 2205 2205 3
689 20250408 091000 2815030 2190 2200 2210 2190 31
690 20250408 090900 2746700 2200 2200 2200 2200 0
691 20250408 090800 2746700 2200 2200 2200 2200 0
692 20250408 090700 2746700 2200 2200 2200 2200 0
693 20250408 090600 2746700 2200 2200 2200 2200 267
694 20250408 090500 2159300 2200 2200 2200 2200 32
695 20250408 090400 2088900 2200 2200 2200 2200 1
696 20250408 090300 2086700 2190 2190 2190 2190 0
697 20250408 090200 2086700 2190 2190 2190 2190 0
698 20250408 090100 2086700 2190 2190 2190 2190 0
699 20250408 090000 2086700 2190 2155 2190 2155 966