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

722
352090/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,210000,162433214,3175,3175,3175,3175,918
20250408,205900,162433214,3175,3175,3175,3175,0
20250408,205800,162433214,3175,3175,3175,3175,0
20250408,205700,162433214,3175,3175,3175,3175,0
20250408,205600,162433214,3175,3175,3175,3175,0
20250408,205500,162433214,3175,3175,3175,3175,0
20250408,205400,162433214,3175,3175,3175,3175,0
20250408,205300,162433214,3175,3175,3175,3175,0
20250408,205200,162433214,3175,3175,3175,3175,0
20250408,205100,162433214,3175,3175,3175,3175,0
20250408,205000,162433214,3175,3175,3175,3175,0
20250408,204900,162433214,3175,3175,3175,3175,0
20250408,204800,162433214,3175,3175,3175,3175,0
20250408,204700,162433214,3175,3175,3175,3175,0
20250408,204600,162433214,3175,3175,3175,3175,0
20250408,204500,162433214,3175,3175,3175,3175,0
20250408,204400,162433214,3175,3175,3175,3175,0
20250408,204300,162433214,3175,3175,3175,3175,0
20250408,204200,162433214,3175,3175,3175,3175,0
20250408,204100,162433214,3175,3175,3175,3175,0
20250408,204000,162433214,3175,3175,3175,3175,0
20250408,203900,162433214,3175,3175,3175,3175,0
20250408,203800,162433214,3175,3175,3175,3175,0
20250408,203700,162433214,3175,3175,3175,3175,0
20250408,203600,162433214,3175,3175,3175,3175,0
20250408,203500,162433214,3175,3175,3175,3175,0
20250408,203400,162433214,3175,3175,3175,3175,0
20250408,203300,162433214,3175,3175,3175,3175,0
20250408,203200,162433214,3175,3175,3175,3175,0
20250408,203100,162433214,3175,3175,3175,3175,0
20250408,203000,162433214,3175,3175,3175,3175,918
20250408,202900,162433214,3175,3175,3175,3175,0
20250408,202800,162433214,3175,3175,3175,3175,0
20250408,202700,162433214,3175,3175,3175,3175,0
20250408,202600,162433214,3175,3175,3175,3175,0
20250408,202500,162433214,3175,3175,3175,3175,0
20250408,202400,162433214,3175,3175,3175,3175,0
20250408,202300,162433214,3175,3175,3175,3175,0
20250408,202200,162433214,3175,3175,3175,3175,0
20250408,202100,162433214,3175,3175,3175,3175,0
20250408,202000,162433214,3175,3175,3175,3175,0
20250408,201900,162433214,3175,3175,3175,3175,0
20250408,201800,162433214,3175,3175,3175,3175,0
20250408,201700,162433214,3175,3175,3175,3175,0
20250408,201600,162433214,3175,3175,3175,3175,0
20250408,201500,162433214,3175,3175,3175,3175,0
20250408,201400,162433214,3175,3175,3175,3175,0
20250408,201300,162433214,3175,3175,3175,3175,0
20250408,201200,162433214,3175,3175,3175,3175,0
20250408,201100,162433214,3175,3175,3175,3175,0
20250408,201000,162433214,3175,3175,3175,3175,0
20250408,200900,162433214,3175,3175,3175,3175,0
20250408,200800,162433214,3175,3175,3175,3175,0
20250408,200700,162433214,3175,3175,3175,3175,0
20250408,200600,162433214,3175,3175,3175,3175,0
20250408,200500,162433214,3175,3175,3175,3175,0
20250408,200400,162433214,3175,3175,3175,3175,0
20250408,200300,162433214,3175,3175,3175,3175,0
20250408,200200,162433214,3175,3175,3175,3175,0
20250408,200100,162433214,3175,3175,3175,3175,0
20250408,200000,162433214,3175,3175,3175,3175,918
20250408,195900,162433214,3175,3175,3175,3175,0
20250408,195800,162433214,3175,3175,3175,3175,0
20250408,195700,162433214,3175,3175,3175,3175,0
20250408,195600,162433214,3175,3175,3175,3175,0
20250408,195500,162433214,3175,3175,3175,3175,0
20250408,195400,162433214,3175,3175,3175,3175,0
20250408,195300,162433214,3175,3175,3175,3175,0
20250408,195200,162433214,3175,3175,3175,3175,0
20250408,195100,162433214,3175,3175,3175,3175,0
20250408,195000,162433214,3175,3175,3175,3175,0
20250408,194900,162433214,3175,3175,3175,3175,0
20250408,194800,162433214,3175,3175,3175,3175,0
20250408,194700,162433214,3175,3175,3175,3175,0
20250408,194600,162433214,3175,3175,3175,3175,0
20250408,194500,162433214,3175,3175,3175,3175,0
20250408,194400,162433214,3175,3175,3175,3175,0
20250408,194300,162433214,3175,3175,3175,3175,0
20250408,194200,162433214,3175,3175,3175,3175,0
20250408,194100,162433214,3175,3175,3175,3175,0
20250408,194000,162433214,3175,3175,3175,3175,0
20250408,193900,162433214,3175,3175,3175,3175,0
20250408,193800,162433214,3175,3175,3175,3175,0
20250408,193700,162433214,3175,3175,3175,3175,0
20250408,193600,162433214,3175,3175,3175,3175,0
20250408,193500,162433214,3175,3175,3175,3175,0
20250408,193400,162433214,3175,3175,3175,3175,0
20250408,193300,162433214,3175,3175,3175,3175,0
20250408,193200,162433214,3175,3175,3175,3175,0
20250408,193100,162433214,3175,3175,3175,3175,0
20250408,193000,162433214,3175,3175,3175,3175,918
20250408,192900,162433214,3175,3175,3175,3175,0
20250408,192800,162433214,3175,3175,3175,3175,0
20250408,192700,162433214,3175,3175,3175,3175,0
20250408,192600,162433214,3175,3175,3175,3175,0
20250408,192500,162433214,3175,3175,3175,3175,0
20250408,192400,162433214,3175,3175,3175,3175,0
20250408,192300,162433214,3175,3175,3175,3175,0
20250408,192200,162433214,3175,3175,3175,3175,0
20250408,192100,162433214,3175,3175,3175,3175,0
20250408,192000,162433214,3175,3175,3175,3175,0
20250408,191900,162433214,3175,3175,3175,3175,0
20250408,191800,162433214,3175,3175,3175,3175,0
20250408,191700,162433214,3175,3175,3175,3175,0
20250408,191600,162433214,3175,3175,3175,3175,0
20250408,191500,162433214,3175,3175,3175,3175,0
20250408,191400,162433214,3175,3175,3175,3175,0
20250408,191300,162433214,3175,3175,3175,3175,0
20250408,191200,162433214,3175,3175,3175,3175,0
20250408,191100,162433214,3175,3175,3175,3175,0
20250408,191000,162433214,3175,3175,3175,3175,0
20250408,190900,162433214,3175,3175,3175,3175,0
20250408,190800,162433214,3175,3175,3175,3175,0
20250408,190700,162433214,3175,3175,3175,3175,0
20250408,190600,162433214,3175,3175,3175,3175,0
20250408,190500,162433214,3175,3175,3175,3175,0
20250408,190400,162433214,3175,3175,3175,3175,0
20250408,190300,162433214,3175,3175,3175,3175,0
20250408,190200,162433214,3175,3175,3175,3175,0
20250408,190100,162433214,3175,3175,3175,3175,0
20250408,190000,162433214,3175,3175,3175,3175,918
20250408,185900,162433214,3175,3175,3175,3175,0
20250408,185800,162433214,3175,3175,3175,3175,0
20250408,185700,162433214,3175,3175,3175,3175,0
20250408,185600,162433214,3175,3175,3175,3175,0
20250408,185500,162433214,3175,3175,3175,3175,0
20250408,185400,162433214,3175,3175,3175,3175,0
20250408,185300,162433214,3175,3175,3175,3175,0
20250408,185200,162433214,3175,3175,3175,3175,0
20250408,185100,162433214,3175,3175,3175,3175,0
20250408,185000,162433214,3175,3175,3175,3175,0
20250408,184900,162433214,3175,3175,3175,3175,0
20250408,184800,162433214,3175,3175,3175,3175,0
20250408,184700,162433214,3175,3175,3175,3175,0
20250408,184600,162433214,3175,3175,3175,3175,0
20250408,184500,162433214,3175,3175,3175,3175,0
20250408,184400,162433214,3175,3175,3175,3175,0
20250408,184300,162433214,3175,3175,3175,3175,0
20250408,184200,162433214,3175,3175,3175,3175,0
20250408,184100,162433214,3175,3175,3175,3175,0
20250408,184000,162433214,3175,3175,3175,3175,0
20250408,183900,162433214,3175,3175,3175,3175,0
20250408,183800,162433214,3175,3175,3175,3175,0
20250408,183700,162433214,3175,3175,3175,3175,0
20250408,183600,162433214,3175,3175,3175,3175,0
20250408,183500,162433214,3175,3175,3175,3175,0
20250408,183400,162433214,3175,3175,3175,3175,0
20250408,183300,162433214,3175,3175,3175,3175,0
20250408,183200,162433214,3175,3175,3175,3175,0
20250408,183100,162433214,3175,3175,3175,3175,0
20250408,183000,162433214,3175,3175,3175,3175,918
20250408,182900,162433214,3175,3175,3175,3175,0
20250408,182800,162433214,3175,3175,3175,3175,0
20250408,182700,162433214,3175,3175,3175,3175,0
20250408,182600,162433214,3175,3175,3175,3175,0
20250408,182500,162433214,3175,3175,3175,3175,0
20250408,182400,162433214,3175,3175,3175,3175,0
20250408,182300,162433214,3175,3175,3175,3175,0
20250408,182200,162433214,3175,3175,3175,3175,0
20250408,182100,162433214,3175,3175,3175,3175,0
20250408,182000,162433214,3175,3175,3175,3175,0
20250408,181900,162433214,3175,3175,3175,3175,0
20250408,181800,162433214,3175,3175,3175,3175,0
20250408,181700,162433214,3175,3175,3175,3175,0
20250408,181600,162433214,3175,3175,3175,3175,0
20250408,181500,162433214,3175,3175,3175,3175,0
20250408,181400,162433214,3175,3175,3175,3175,0
20250408,181300,162433214,3175,3175,3175,3175,0
20250408,181200,162433214,3175,3175,3175,3175,0
20250408,181100,162433214,3175,3175,3175,3175,0
20250408,181000,162433214,3175,3175,3175,3175,0
20250408,180900,162433214,3175,3175,3175,3175,0
20250408,180800,162433214,3175,3175,3175,3175,0
20250408,180700,162433214,3175,3175,3175,3175,0
20250408,180600,162433214,3175,3175,3175,3175,0
20250408,180500,162433214,3175,3175,3175,3175,0
20250408,180400,162433214,3175,3175,3175,3175,0
20250408,180300,162433214,3175,3175,3175,3175,0
20250408,180200,162433214,3175,3175,3175,3175,0
20250408,180100,162433214,3175,3175,3175,3175,0
20250408,180000,162433214,3175,3175,3175,3175,918
20250408,175900,162433214,3175,3175,3175,3175,0
20250408,175800,162433214,3175,3175,3175,3175,0
20250408,175700,162433214,3175,3175,3175,3175,0
20250408,175600,162433214,3175,3175,3175,3175,0
20250408,175500,162433214,3175,3175,3175,3175,0
20250408,175400,162433214,3175,3175,3175,3175,0
20250408,175300,162433214,3175,3175,3175,3175,0
20250408,175200,162433214,3175,3175,3175,3175,0
20250408,175100,162433214,3175,3175,3175,3175,0
20250408,175000,162433214,3175,3175,3175,3175,0
20250408,174900,162433214,3175,3175,3175,3175,0
20250408,174800,162433214,3175,3175,3175,3175,0
20250408,174700,162433214,3175,3175,3175,3175,0
20250408,174600,162433214,3175,3175,3175,3175,0
20250408,174500,162433214,3175,3175,3175,3175,0
20250408,174400,162433214,3175,3175,3175,3175,0
20250408,174300,162433214,3175,3175,3175,3175,0
20250408,174200,162433214,3175,3175,3175,3175,0
20250408,174100,162433214,3175,3175,3175,3175,0
20250408,174000,162433214,3175,3175,3175,3175,0
20250408,173900,162433214,3175,3175,3175,3175,0
20250408,173800,162433214,3175,3175,3175,3175,0
20250408,173700,162433214,3175,3175,3175,3175,0
20250408,173600,162433214,3175,3175,3175,3175,0
20250408,173500,162433214,3175,3175,3175,3175,0
20250408,173400,162433214,3175,3175,3175,3175,0
20250408,173300,162433214,3175,3175,3175,3175,0
20250408,173200,162433214,3175,3175,3175,3175,0
20250408,173100,162433214,3175,3175,3175,3175,0
20250408,173000,162433214,3175,3175,3175,3175,918
20250408,172900,162433214,3175,3175,3175,3175,0
20250408,172800,162433214,3175,3175,3175,3175,0
20250408,172700,162433214,3175,3175,3175,3175,0
20250408,172600,162433214,3175,3175,3175,3175,0
20250408,172500,162433214,3175,3175,3175,3175,0
20250408,172400,162433214,3175,3175,3175,3175,0
20250408,172300,162433214,3175,3175,3175,3175,0
20250408,172200,162433214,3175,3175,3175,3175,0
20250408,172100,162433214,3175,3175,3175,3175,0
20250408,172000,162433214,3175,3175,3175,3175,0
20250408,171900,162433214,3175,3175,3175,3175,0
20250408,171800,162433214,3175,3175,3175,3175,0
20250408,171700,162433214,3175,3175,3175,3175,0
20250408,171600,162433214,3175,3175,3175,3175,0
20250408,171500,162433214,3175,3175,3175,3175,0
20250408,171400,162433214,3175,3175,3175,3175,0
20250408,171300,162433214,3175,3175,3175,3175,0
20250408,171200,162433214,3175,3175,3175,3175,0
20250408,171100,162433214,3175,3175,3175,3175,0
20250408,171000,162433214,3175,3175,3175,3175,0
20250408,170900,162433214,3175,3175,3175,3175,0
20250408,170800,162433214,3175,3175,3175,3175,0
20250408,170700,162433214,3175,3175,3175,3175,0
20250408,170600,162433214,3175,3175,3175,3175,0
20250408,170500,162433214,3175,3175,3175,3175,0
20250408,170400,162433214,3175,3175,3175,3175,0
20250408,170300,162433214,3175,3175,3175,3175,0
20250408,170200,162433214,3175,3175,3175,3175,0
20250408,170100,162433214,3175,3175,3175,3175,0
20250408,170000,162433214,3175,3175,3175,3175,918
20250408,165900,162433214,3175,3175,3175,3175,0
20250408,165800,162433214,3175,3175,3175,3175,0
20250408,165700,162433214,3175,3175,3175,3175,0
20250408,165600,162433214,3175,3175,3175,3175,0
20250408,165500,162433214,3175,3175,3175,3175,0
20250408,165400,162433214,3175,3175,3175,3175,0
20250408,165300,162433214,3175,3175,3175,3175,0
20250408,165200,162433214,3175,3175,3175,3175,0
20250408,165100,162433214,3175,3175,3175,3175,0
20250408,165000,162433214,3175,3175,3175,3175,0
20250408,164900,162433214,3175,3175,3175,3175,0
20250408,164800,162433214,3175,3175,3175,3175,0
20250408,164700,162433214,3175,3175,3175,3175,0
20250408,164600,162433214,3175,3175,3175,3175,0
20250408,164500,162433214,3175,3175,3175,3175,0
20250408,164400,162433214,3175,3175,3175,3175,0
20250408,164300,162433214,3175,3175,3175,3175,0
20250408,164200,162433214,3175,3175,3175,3175,0
20250408,164100,162433214,3175,3175,3175,3175,0
20250408,164000,162433214,3175,3175,3175,3175,0
20250408,163900,162433214,3175,3175,3175,3175,0
20250408,163800,162433214,3175,3175,3175,3175,0
20250408,163700,162433214,3175,3175,3175,3175,0
20250408,163600,162433214,3175,3175,3175,3175,0
20250408,163500,162433214,3175,3175,3175,3175,0
20250408,163400,162433214,3175,3175,3175,3175,0
20250408,163300,162433214,3175,3175,3175,3175,0
20250408,163200,162433214,3175,3175,3175,3175,0
20250408,163100,162433214,3175,3175,3175,3175,0
20250408,163000,162433214,3175,3175,3175,3175,918
20250408,162900,162433214,3175,3175,3175,3175,0
20250408,162800,162433214,3175,3175,3175,3175,0
20250408,162700,162433214,3175,3175,3175,3175,0
20250408,162600,162433214,3175,3175,3175,3175,0
20250408,162500,162433214,3175,3175,3175,3175,0
20250408,162400,162433214,3175,3175,3175,3175,0
20250408,162300,162433214,3175,3175,3175,3175,0
20250408,162200,162433214,3175,3175,3175,3175,0
20250408,162100,162433214,3175,3175,3175,3175,0
20250408,162000,162433214,3175,3175,3175,3175,0
20250408,161900,162433214,3175,3175,3175,3175,0
20250408,161800,162433214,3175,3175,3175,3175,0
20250408,161700,162433214,3175,3175,3175,3175,0
20250408,161600,162433214,3175,3175,3175,3175,0
20250408,161500,162433214,3175,3175,3175,3175,0
20250408,161400,162433214,3175,3175,3175,3175,0
20250408,161300,162433214,3175,3175,3175,3175,0
20250408,161200,162433214,3175,3175,3175,3175,0
20250408,161100,162433214,3175,3175,3175,3175,0
20250408,161000,162433214,3175,3175,3175,3175,0
20250408,160900,162433214,3175,3175,3175,3175,0
20250408,160800,162433214,3175,3175,3175,3175,0
20250408,160700,162433214,3175,3175,3175,3175,0
20250408,160600,162433214,3175,3175,3175,3175,0
20250408,160500,162433214,3175,3175,3175,3175,0
20250408,160400,162433214,3175,3175,3175,3175,0
20250408,160300,162433214,3175,3175,3175,3175,0
20250408,160200,162433214,3175,3175,3175,3175,0
20250408,160100,162433214,3175,3175,3175,3175,0
20250408,160000,162433214,3175,3175,3175,3175,918
20250408,155900,162433214,3175,3175,3175,3175,0
20250408,155800,162433214,3175,3175,3175,3175,0
20250408,155700,162433214,3175,3175,3175,3175,0
20250408,155600,162433214,3175,3175,3175,3175,0
20250408,155500,162433214,3175,3175,3175,3175,0
20250408,155400,162433214,3175,3175,3175,3175,0
20250408,155300,162433214,3175,3175,3175,3175,0
20250408,155200,162433214,3175,3175,3175,3175,0
20250408,155100,162433214,3175,3175,3175,3175,0
20250408,155000,162433214,3175,3175,3175,3175,0
20250408,154900,162433214,3175,3175,3175,3175,0
20250408,154800,162433214,3175,3175,3175,3175,0
20250408,154700,162433214,3175,3175,3175,3175,0
20250408,154600,162433214,3175,3175,3175,3175,0
20250408,154500,162433214,3175,3175,3175,3175,0
20250408,154400,162433214,3175,3175,3175,3175,0
20250408,154300,162433214,3175,3175,3175,3175,0
20250408,154200,162433214,3175,3175,3175,3175,0
20250408,154100,162433214,3175,3175,3175,3175,0
20250408,154000,162433214,3175,3175,3175,3175,0
20250408,153900,162433214,3175,3175,3175,3175,0
20250408,153800,162433214,3175,3175,3175,3175,0
20250408,153700,162433214,3175,3175,3175,3175,0
20250408,153600,162433214,3175,3175,3175,3175,0
20250408,153500,162433214,3175,3175,3175,3175,0
20250408,153400,162433214,3175,3175,3175,3175,0
20250408,153300,162433214,3175,3175,3175,3175,0
20250408,153200,162433214,3175,3175,3175,3175,0
20250408,153100,162433214,3175,3175,3175,3175,0
20250408,153000,162433214,3175,3175,3175,3175,1836
20250408,152900,159518564,3170,3170,3170,3170,0
20250408,152800,159518564,3170,3170,3170,3170,0
20250408,152700,159518564,3170,3170,3170,3170,0
20250408,152600,159518564,3170,3170,3170,3170,0
20250408,152500,159518564,3170,3170,3170,3170,0
20250408,152400,159518564,3170,3170,3170,3170,0
20250408,152300,159518564,3170,3170,3170,3170,0
20250408,152200,159518564,3170,3170,3170,3170,0
20250408,152100,159518564,3170,3170,3170,3170,0
20250408,152000,159518564,3170,3170,3170,3170,0
20250408,151900,159518564,3170,3170,3170,3170,0
20250408,151800,159518564,3170,3170,3170,3170,0
20250408,151700,159518564,3170,3170,3170,3170,0
20250408,151600,159518564,3170,3170,3170,3150,230
20250408,151500,158794024,3150,3150,3150,3150,0
20250408,151400,158794024,3150,3150,3150,3150,4
20250408,151300,158781424,3170,3170,3170,3170,1
20250408,151200,158778254,3170,3170,3170,3170,0
20250408,151100,158778254,3170,3170,3170,3170,0
20250408,151000,158778254,3170,3170,3170,3170,1
20250408,150900,158775084,3150,3150,3150,3150,30
20250408,150800,158680584,3170,3150,3170,3150,11
20250408,150700,158645914,3150,3150,3170,3150,27
20250408,150600,158560844,3150,3150,3150,3150,0
20250408,150500,158560844,3150,3150,3150,3150,0
20250408,150400,158560844,3150,3150,3150,3150,3
20250408,150300,158551394,3170,3170,3170,3170,0
20250408,150200,158551394,3170,3170,3170,3170,1
20250408,150100,158548224,3145,3145,3145,3145,11
20250408,150000,158513629,3150,3150,3150,3150,394
20250408,145900,157272529,3150,3150,3150,3150,0
20250408,145800,157272529,3150,3150,3150,3150,0
20250408,145700,157272529,3150,3150,3150,3150,0
20250408,145600,157272529,3150,3150,3150,3150,0
20250408,145500,157272529,3150,3150,3150,3150,0
20250408,145400,157272529,3150,3150,3150,3150,0
20250408,145300,157272529,3150,3170,3170,3150,2
20250408,145200,157266209,3170,3170,3170,3170,0
20250408,145100,157266209,3170,3150,3170,3150,2
20250408,145000,157259889,3170,3170,3170,3170,0
20250408,144900,157259889,3170,3170,3170,3170,0
20250408,144800,157259889,3170,3170,3170,3170,0
20250408,144700,157259889,3170,3170,3170,3170,0
20250408,144600,157259889,3170,3160,3170,3160,11
20250408,144500,157225119,3145,3155,3155,3145,997
20250408,144400,154086504,3160,3160,3160,3160,0
20250408,144300,154086504,3160,3160,3160,3160,0
20250408,144200,154086504,3160,3160,3160,3160,0
20250408,144100,154086504,3160,3160,3160,3160,0
20250408,144000,154086504,3160,3160,3160,3160,35
20250408,143900,153975904,3160,3160,3160,3160,0
20250408,143800,153975904,3160,3160,3160,3160,0
20250408,143700,153975904,3160,3150,3160,3150,530
20250408,143600,152306304,3150,3150,3150,3150,36
20250408,143500,152192904,3145,3145,3145,3145,0
20250408,143400,152192904,3145,3145,3145,3145,6
20250408,143300,152174034,3145,3145,3145,3145,31
20250408,143200,152076539,3150,3150,3150,3150,5
20250408,143100,152060789,3150,3150,3150,3150,224
20250408,143000,151355189,3150,3150,3150,3150,728
20250408,142900,149061989,3145,3150,3150,3145,149
20250408,142800,148592884,3150,3150,3150,3150,186
20250408,142700,148006984,3150,3150,3150,3150,1
20250408,142600,148003834,3145,3145,3145,3145,0
20250408,142500,148003834,3145,3145,3145,3145,0
20250408,142400,148003834,3145,3145,3145,3145,0
20250408,142300,148003834,3145,3145,3145,3145,0
20250408,142200,148003834,3145,3145,3145,3145,0
20250408,142100,148003834,3145,3145,3145,3145,0
20250408,142000,148003834,3145,3145,3145,3145,0
20250408,141900,148003834,3145,3155,3155,3145,10
20250408,141800,147972324,3145,3145,3145,3145,0
20250408,141700,147972324,3145,3145,3145,3145,0
20250408,141600,147972324,3145,3145,3145,3145,0
20250408,141500,147972324,3145,3145,3145,3145,10
20250408,141400,147940874,3145,3145,3145,3145,0
20250408,141300,147940874,3145,3165,3165,3145,1527
20250408,141200,143128459,3165,3165,3165,3165,0
20250408,141100,143128459,3165,3165,3165,3165,0
20250408,141000,143128459,3165,3165,3165,3165,0
20250408,140900,143128459,3165,3165,3165,3165,0
20250408,140800,143128459,3165,3165,3165,3165,0
20250408,140700,143128459,3165,3165,3165,3165,0
20250408,140600,143128459,3165,3165,3165,3165,450
20250408,140500,141704209,3135,3150,3150,3135,1521
20250408,140400,136930914,3165,3165,3165,3165,0
20250408,140300,136930914,3165,3165,3165,3165,0
20250408,140200,136930914,3165,3165,3165,3165,0
20250408,140100,136930914,3165,3165,3165,3165,0
20250408,140000,136930914,3165,3165,3165,3165,48
20250408,135900,136778994,3165,3165,3165,3165,0
20250408,135800,136778994,3165,3165,3165,3165,10
20250408,135700,136747344,3145,3145,3145,3145,0
20250408,135600,136747344,3145,3160,3170,3145,34
20250408,135500,136639784,3140,3140,3140,3140,0
20250408,135400,136639784,3140,3140,3140,3140,0
20250408,135300,136639784,3140,3140,3140,3140,0
20250408,135200,136639784,3140,3140,3140,3140,0
20250408,135100,136639784,3140,3145,3145,3140,300
20250408,135000,135697434,3145,3145,3145,3145,0
20250408,134900,135697434,3145,3160,3160,3145,2
20250408,134800,135691129,3150,3150,3150,3150,539
20250408,134700,133993279,3145,3150,3150,3145,2
20250408,134600,133986984,3155,3155,3155,3155,0
20250408,134500,133986984,3155,3155,3155,3155,0
20250408,134400,133986984,3155,3145,3155,3145,10
20250408,134300,133955484,3145,3145,3145,3145,0
20250408,134200,133955484,3145,3150,3150,3145,1660
20250408,134100,128730289,3150,3150,3150,3150,0
20250408,134000,128730289,3150,3150,3150,3150,7
20250408,133900,128708239,3155,3155,3155,3155,0
20250408,133800,128708239,3155,3155,3155,3155,427
20250408,133700,127361054,3150,3150,3150,3150,284
20250408,133600,126466454,3150,3150,3150,3150,80
20250408,133500,126214454,3150,3150,3150,3150,101
20250408,133400,125896304,3150,3150,3150,3150,100
20250408,133300,125581304,3150,3150,3150,3150,100
20250408,133200,125266304,3150,3150,3150,3150,50
20250408,133100,125108804,3150,3150,3150,3150,50
20250408,133000,124951304,3150,3170,3170,3150,2
20250408,132900,124944984,3155,3170,3170,3155,132
20250408,132800,124528509,3175,3175,3175,3175,53
20250408,132700,124360234,3175,3175,3175,3175,60
20250408,132600,124169734,3160,3160,3160,3155,2079
20250408,132500,117607759,3180,3180,3180,3180,0
20250408,132400,117607759,3180,3175,3180,3175,200
20250408,132300,116971764,3180,3180,3180,3180,333
20250408,132200,115912824,3160,3160,3160,3160,0
20250408,132100,115912824,3160,3160,3160,3160,37
20250408,132000,115795904,3190,3190,3190,3190,0
20250408,131900,115795904,3190,3180,3190,3180,12
20250408,131800,115757684,3180,3180,3180,3180,0
20250408,131700,115757684,3180,3180,3180,3180,1
20250408,131600,115754504,3165,3165,3165,3165,0
20250408,131500,115754504,3165,3165,3165,3165,146
20250408,131400,115292414,3180,3180,3180,3180,0
20250408,131300,115292414,3180,3180,3180,3180,0
20250408,131200,115292414,3180,3185,3185,3160,10
20250408,131100,115260769,3160,3165,3165,3160,1797
20250408,131000,109579749,3185,3185,3185,3185,33
20250408,130900,109474644,3160,3160,3160,3160,0
20250408,130800,109474644,3160,3160,3160,3160,0
20250408,130700,109474644,3160,3160,3160,3160,0
20250408,130600,109474644,3160,3180,3190,3160,47
20250408,130500,109325179,3180,3180,3180,3180,30
20250408,130400,109229779,3160,3160,3160,3160,0
20250408,130300,109229779,3160,3160,3160,3160,0
20250408,130200,109229779,3160,3160,3160,3160,1
20250408,130100,109226619,3160,3160,3160,3160,0
20250408,130000,109226619,3160,3160,3160,3160,0
20250408,125900,109226619,3160,3165,3165,3160,868
20250408,125800,106483604,3165,3165,3165,3165,585
20250408,125700,104632079,3165,3165,3165,3165,0
20250408,125600,104632079,3165,3165,3165,3165,0
20250408,125500,104632079,3165,3165,3165,3165,0
20250408,125400,104632079,3165,3165,3165,3165,0
20250408,125300,104632079,3165,3165,3165,3165,0
20250408,125200,104632079,3165,3165,3165,3165,0
20250408,125100,104632079,3165,3170,3170,3165,490
20250408,125000,103079514,3165,3165,3165,3165,0
20250408,124900,103079514,3165,3165,3165,3165,0
20250408,124800,103079514,3165,3165,3165,3165,0
20250408,124700,103079514,3165,3180,3180,3165,2121
20250408,124600,96353194,3170,3170,3170,3170,0
20250408,124500,96353194,3170,3170,3170,3170,0
20250408,124400,96353194,3170,3170,3170,3170,756
20250408,124300,93956674,3170,3170,3170,3170,0
20250408,124200,93956674,3170,3170,3170,3170,0
20250408,124100,93956674,3170,3170,3170,3170,2625
20250408,124000,85635424,3190,3175,3190,3170,1703
20250408,123900,80235384,3195,3195,3195,3195,0
20250408,123800,80235384,3195,3195,3195,3195,0
20250408,123700,80235384,3195,3195,3195,3195,1
20250408,123600,80232189,3195,3195,3195,3195,0
20250408,123500,80232189,3195,3195,3195,3195,200
20250408,123400,79593189,3195,3195,3195,3195,0
20250408,123300,79593189,3195,3195,3195,3195,0
20250408,123200,79593189,3195,3195,3195,3195,23
20250408,123100,79519704,3170,3170,3170,3170,0
20250408,123000,79519704,3170,3170,3170,3170,0
20250408,122900,79519704,3170,3170,3170,3170,0
20250408,122800,79519704,3170,3175,3175,3170,1260
20250408,122700,75524359,3180,3180,3180,3180,820
20250408,122600,72916759,3185,3195,3195,3185,816
20250408,122500,70314469,3190,3190,3190,3190,0
20250408,122400,70314469,3190,3190,3190,3190,0
20250408,122300,70314469,3190,3190,3190,3190,1000
20250408,122200,67124469,3190,3190,3190,3190,0
20250408,122100,67124469,3190,3190,3190,3190,807
20250408,122000,64550139,3190,3195,3195,3190,1258
20250408,121900,60531794,3200,3200,3200,3200,0
20250408,121800,60531794,3200,3200,3200,3200,0
20250408,121700,60531794,3200,3200,3200,3200,0
20250408,121600,60531794,3200,3200,3200,3200,0
20250408,121500,60531794,3200,3200,3200,3200,1265
20250408,121400,56483794,3200,3200,3200,3200,0
20250408,121300,56483794,3200,3200,3200,3200,0
20250408,121200,56483794,3200,3200,3200,3200,0
20250408,121100,56483794,3200,3200,3200,3200,0
20250408,121000,56483794,3200,3200,3200,3200,0
20250408,120900,56483794,3200,3200,3200,3200,0
20250408,120800,56483794,3200,3200,3200,3200,0
20250408,120700,56483794,3200,3200,3200,3200,0
20250408,120600,56483794,3200,3200,3200,3200,5
20250408,120500,56467794,3205,3205,3205,3205,0
20250408,120400,56467794,3205,3205,3205,3205,0
20250408,120300,56467794,3205,3205,3205,3205,0
20250408,120200,56467794,3205,3205,3205,3205,0
20250408,120100,56467794,3205,3205,3205,3205,0
20250408,120000,56467794,3205,3205,3205,3205,0
20250408,115900,56467794,3205,3205,3205,3205,0
20250408,115800,56467794,3205,3205,3205,3205,0
20250408,115700,56467794,3205,3205,3205,3205,0
20250408,115600,56467794,3205,3205,3205,3205,0
20250408,115500,56467794,3205,3205,3205,3205,0
20250408,115400,56467794,3205,3205,3205,3205,0
20250408,115300,56467794,3205,3205,3205,3205,227
20250408,115200,55740259,3200,3200,3200,3200,0
20250408,115100,55740259,3200,3200,3200,3200,0
20250408,115000,55740259,3200,3200,3200,3200,0
20250408,114900,55740259,3200,3200,3200,3200,0
20250408,114800,55740259,3200,3220,3225,3200,803
20250408,114700,53168624,3220,3220,3220,3220,2
20250408,114600,53162184,3215,3215,3215,3215,54
20250408,114500,52988574,3215,3215,3215,3215,500
20250408,114400,51381074,3225,3225,3225,3225,0
20250408,114300,51381074,3225,3225,3225,3225,0
20250408,114200,51381074,3225,3225,3225,3225,0
20250408,114100,51381074,3225,3225,3225,3225,0
20250408,114000,51381074,3225,3225,3225,3225,0
20250408,113900,51381074,3225,3225,3225,3225,0
20250408,113800,51381074,3225,3225,3225,3225,0
20250408,113700,51381074,3225,3225,3225,3225,0
20250408,113600,51381074,3225,3225,3225,3225,0
20250408,113500,51381074,3225,3220,3225,3220,170
20250408,113400,50833619,3225,3225,3225,3225,0
20250408,113300,50833619,3225,3225,3225,3225,0
20250408,113200,50833619,3225,3225,3225,3225,0
20250408,113100,50833619,3225,3225,3225,3225,0
20250408,113000,50833619,3225,3225,3225,3225,0
20250408,112900,50833619,3225,3225,3225,3225,0
20250408,112800,50833619,3225,3225,3225,3225,1
20250408,112700,50830394,3220,3220,3220,3220,0
20250408,112600,50830394,3220,3220,3220,3220,0
20250408,112500,50830394,3220,3220,3220,3220,0
20250408,112400,50830394,3220,3220,3220,3220,0
20250408,112300,50830394,3220,3220,3220,3220,0
20250408,112200,50830394,3220,3220,3220,3220,0
20250408,112100,50830394,3220,3220,3220,3220,0
20250408,112000,50830394,3220,3220,3220,3220,0
20250408,111900,50830394,3220,3220,3220,3220,0
20250408,111800,50830394,3220,3220,3220,3220,0
20250408,111700,50830394,3220,3220,3220,3220,10
20250408,111600,50798194,3225,3225,3225,3225,12
20250408,111500,50759494,3225,3225,3225,3225,0
20250408,111400,50759494,3225,3225,3225,3225,0
20250408,111300,50759494,3225,3225,3225,3225,0
20250408,111200,50759494,3225,3225,3225,3225,0
20250408,111100,50759494,3225,3225,3225,3225,0
20250408,111000,50759494,3225,3225,3225,3225,0
20250408,110900,50759494,3225,3225,3225,3225,0
20250408,110800,50759494,3225,3225,3225,3225,49
20250408,110700,50601469,3225,3225,3225,3225,0
20250408,110600,50601469,3225,3225,3225,3225,0
20250408,110500,50601469,3225,3225,3225,3225,0
20250408,110400,50601469,3225,3225,3225,3225,0
20250408,110300,50601469,3225,3225,3225,3225,0
20250408,110200,50601469,3225,3225,3225,3225,0
20250408,110100,50601469,3225,3225,3225,3225,0
20250408,110000,50601469,3225,3225,3225,3225,0
20250408,105900,50601469,3225,3225,3225,3225,1
20250408,105800,50598244,3220,3220,3220,3220,0
20250408,105700,50598244,3220,3220,3220,3220,0
20250408,105600,50598244,3220,3220,3220,3220,515
20250408,105500,48939944,3215,3215,3215,3215,1
20250408,105400,48936729,3220,3220,3220,3220,0
20250408,105300,48936729,3220,3220,3220,3220,16
20250408,105200,48885209,3220,3220,3220,3220,85
20250408,105100,48611509,3217,3217,3217,3217,0
20250408,105000,48611509,3217,3217,3217,3217,0
20250408,104900,48611509,3217,3217,3217,3217,1
20250408,104800,48608292,3215,3215,3215,3215,0
20250408,104700,48608292,3215,3215,3215,3215,0
20250408,104600,48608292,3215,3215,3215,3215,0
20250408,104500,48608292,3215,3215,3215,3215,0
20250408,104400,48608292,3215,3215,3215,3215,0
20250408,104300,48608292,3215,3215,3215,3215,0
20250408,104200,48608292,3215,3215,3215,3215,0
20250408,104100,48608292,3215,3215,3215,3215,0
20250408,104000,48608292,3215,3215,3215,3215,4
20250408,103900,48595432,3215,3215,3215,3215,3
20250408,103800,48585787,3205,3205,3205,3205,0
20250408,103700,48585787,3205,3205,3205,3205,430
20250408,103600,47207637,3215,3215,3215,3215,0
20250408,103500,47207637,3215,3215,3215,3215,10
20250408,103400,47175487,3215,3215,3215,3215,0
20250408,103300,47175487,3215,3215,3215,3215,0
20250408,103200,47175487,3215,3215,3215,3215,0
20250408,103100,47175487,3215,3215,3215,3215,0
20250408,103000,47175487,3215,3215,3215,3215,3
20250408,102900,47165842,3215,3215,3215,3215,0
20250408,102800,47165842,3215,3215,3215,3215,100
20250408,102700,46844342,3215,3215,3215,3215,0
20250408,102600,46844342,3215,3215,3215,3215,0
20250408,102500,46844342,3215,3215,3215,3215,0
20250408,102400,46844342,3215,3215,3215,3215,0
20250408,102300,46844342,3215,3215,3215,3215,0
20250408,102200,46844342,3215,3215,3215,3215,0
20250408,102100,46844342,3215,3215,3215,3215,0
20250408,102000,46844342,3215,3210,3215,3210,11
20250408,101900,46809027,3210,3200,3210,3195,550
20250408,101800,45051427,3195,3210,3210,3195,22
20250408,101700,44980882,3215,3215,3215,3215,0
20250408,101600,44980882,3215,3215,3215,3215,0
20250408,101500,44980882,3215,3215,3215,3215,1
20250408,101400,44977667,3215,3215,3215,3215,16
20250408,101300,44926227,3215,3215,3215,3215,3
20250408,101200,44916582,3215,3215,3215,3215,3
20250408,101100,44906937,3215,3215,3215,3215,0
20250408,101000,44906937,3215,3215,3215,3215,1
20250408,100900,44903722,3215,3215,3215,3215,14
20250408,100800,44858712,3200,3200,3200,3200,10
20250408,100700,44826712,3205,3205,3205,3205,0
20250408,100600,44826712,3205,3225,3225,3205,11
20250408,100500,44791437,3225,3225,3225,3225,5
20250408,100400,44775312,3225,3225,3225,3225,0
20250408,100300,44775312,3225,3225,3225,3225,3
20250408,100200,44765637,3220,3220,3220,3220,0
20250408,100100,44765637,3220,3210,3220,3210,212
20250408,100000,44084582,3210,3220,3220,3200,1580
20250408,095900,39022922,3220,3220,3220,3220,3
20250408,095800,39013262,3210,3210,3210,3210,0
20250408,095700,39013262,3210,3210,3210,3210,69
20250408,095600,38791772,3210,3210,3210,3210,0
20250408,095500,38791772,3210,3210,3210,3210,34
20250408,095400,38682632,3215,3220,3220,3215,2
20250408,095300,38676197,3225,3225,3225,3225,0
20250408,095200,38676197,3225,3225,3225,3225,7
20250408,095100,38653622,3225,3220,3225,3220,5
20250408,095000,38637502,3220,3205,3220,3205,204
20250408,094900,37982647,3205,3205,3205,3205,0
20250408,094800,37982647,3205,3205,3205,3205,0
20250408,094700,37982647,3205,3205,3205,3205,6
20250408,094600,37963417,3230,3230,3230,3230,0
20250408,094500,37963417,3230,3230,3230,3230,1
20250408,094400,37960187,3230,3230,3230,3230,27
20250408,094300,37872977,3230,3225,3230,3225,21
20250408,094200,37805197,3225,3225,3225,3225,0
20250408,094100,37805197,3225,3225,3225,3225,78
20250408,094000,37553647,3220,3220,3220,3220,5
20250408,093900,37537547,3205,3205,3205,3205,263
20250408,093800,36694632,3210,3205,3210,3205,24
20250408,093700,36617697,3205,3225,3225,3200,1468
20250408,093600,31908992,3225,3225,3225,3225,0
20250408,093500,31908992,3225,3225,3225,3225,266
20250408,093400,31051142,3225,3225,3225,3225,0
20250408,093300,31051142,3225,3225,3225,3225,0
20250408,093200,31051142,3225,3225,3225,3225,261
20250408,093100,30209417,3225,3225,3225,3225,63
20250408,093000,30006242,3225,3225,3225,3225,12
20250408,092900,29967542,3225,3225,3225,3225,0
20250408,092800,29967542,3225,3225,3225,3225,70
20250408,092700,29741792,3225,3225,3225,3225,5
20250408,092600,29725667,3225,3210,3225,3200,339
20250408,092500,28639652,3210,3210,3210,3210,0
20250408,092400,28639652,3210,3225,3230,3210,1563
20250408,092300,23616882,3225,3225,3225,3225,61
20250408,092200,23420157,3225,3225,3225,3225,0
20250408,092100,23420157,3225,3225,3225,3225,15
20250408,092000,23371782,3225,3225,3225,3225,0
20250408,091900,23371782,3225,3225,3225,3225,0
20250408,091800,23371782,3225,3225,3225,3225,3
20250408,091700,23362107,3215,3220,3220,3215,1078
20250408,091600,19891027,3225,3225,3225,3225,10
20250408,091500,19858777,3225,3225,3225,3225,0
20250408,091400,19858777,3225,3225,3225,3225,0
20250408,091300,19858777,3225,3225,3225,3225,19
20250408,091200,19797502,3220,3220,3220,3220,733
20250408,091100,17437242,3210,3215,3215,3210,100
20250408,091000,17116197,3215,3215,3215,3215,10
20250408,090900,17084047,3215,3215,3215,3215,0
20250408,090800,17084047,3215,3215,3215,3215,0
20250408,090700,17084047,3215,3217,3220,3215,1179
20250408,090600,13293420,3225,3225,3225,3225,1
20250408,090500,13290195,3230,3230,3230,3230,0
20250408,090400,13290195,3230,3230,3230,3230,10
20250408,090300,13257895,3230,3225,3230,3225,810
20250408,090200,10645465,3230,3210,3230,3205,1273
20250408,090100,6548800,3220,3210,3220,3210,31
20250408,090000,6449215,3210,3200,3210,3200,2012
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 210000 162433214 3175 3175 3175 3175 918
3 20250408 205900 162433214 3175 3175 3175 3175 0
4 20250408 205800 162433214 3175 3175 3175 3175 0
5 20250408 205700 162433214 3175 3175 3175 3175 0
6 20250408 205600 162433214 3175 3175 3175 3175 0
7 20250408 205500 162433214 3175 3175 3175 3175 0
8 20250408 205400 162433214 3175 3175 3175 3175 0
9 20250408 205300 162433214 3175 3175 3175 3175 0
10 20250408 205200 162433214 3175 3175 3175 3175 0
11 20250408 205100 162433214 3175 3175 3175 3175 0
12 20250408 205000 162433214 3175 3175 3175 3175 0
13 20250408 204900 162433214 3175 3175 3175 3175 0
14 20250408 204800 162433214 3175 3175 3175 3175 0
15 20250408 204700 162433214 3175 3175 3175 3175 0
16 20250408 204600 162433214 3175 3175 3175 3175 0
17 20250408 204500 162433214 3175 3175 3175 3175 0
18 20250408 204400 162433214 3175 3175 3175 3175 0
19 20250408 204300 162433214 3175 3175 3175 3175 0
20 20250408 204200 162433214 3175 3175 3175 3175 0
21 20250408 204100 162433214 3175 3175 3175 3175 0
22 20250408 204000 162433214 3175 3175 3175 3175 0
23 20250408 203900 162433214 3175 3175 3175 3175 0
24 20250408 203800 162433214 3175 3175 3175 3175 0
25 20250408 203700 162433214 3175 3175 3175 3175 0
26 20250408 203600 162433214 3175 3175 3175 3175 0
27 20250408 203500 162433214 3175 3175 3175 3175 0
28 20250408 203400 162433214 3175 3175 3175 3175 0
29 20250408 203300 162433214 3175 3175 3175 3175 0
30 20250408 203200 162433214 3175 3175 3175 3175 0
31 20250408 203100 162433214 3175 3175 3175 3175 0
32 20250408 203000 162433214 3175 3175 3175 3175 918
33 20250408 202900 162433214 3175 3175 3175 3175 0
34 20250408 202800 162433214 3175 3175 3175 3175 0
35 20250408 202700 162433214 3175 3175 3175 3175 0
36 20250408 202600 162433214 3175 3175 3175 3175 0
37 20250408 202500 162433214 3175 3175 3175 3175 0
38 20250408 202400 162433214 3175 3175 3175 3175 0
39 20250408 202300 162433214 3175 3175 3175 3175 0
40 20250408 202200 162433214 3175 3175 3175 3175 0
41 20250408 202100 162433214 3175 3175 3175 3175 0
42 20250408 202000 162433214 3175 3175 3175 3175 0
43 20250408 201900 162433214 3175 3175 3175 3175 0
44 20250408 201800 162433214 3175 3175 3175 3175 0
45 20250408 201700 162433214 3175 3175 3175 3175 0
46 20250408 201600 162433214 3175 3175 3175 3175 0
47 20250408 201500 162433214 3175 3175 3175 3175 0
48 20250408 201400 162433214 3175 3175 3175 3175 0
49 20250408 201300 162433214 3175 3175 3175 3175 0
50 20250408 201200 162433214 3175 3175 3175 3175 0
51 20250408 201100 162433214 3175 3175 3175 3175 0
52 20250408 201000 162433214 3175 3175 3175 3175 0
53 20250408 200900 162433214 3175 3175 3175 3175 0
54 20250408 200800 162433214 3175 3175 3175 3175 0
55 20250408 200700 162433214 3175 3175 3175 3175 0
56 20250408 200600 162433214 3175 3175 3175 3175 0
57 20250408 200500 162433214 3175 3175 3175 3175 0
58 20250408 200400 162433214 3175 3175 3175 3175 0
59 20250408 200300 162433214 3175 3175 3175 3175 0
60 20250408 200200 162433214 3175 3175 3175 3175 0
61 20250408 200100 162433214 3175 3175 3175 3175 0
62 20250408 200000 162433214 3175 3175 3175 3175 918
63 20250408 195900 162433214 3175 3175 3175 3175 0
64 20250408 195800 162433214 3175 3175 3175 3175 0
65 20250408 195700 162433214 3175 3175 3175 3175 0
66 20250408 195600 162433214 3175 3175 3175 3175 0
67 20250408 195500 162433214 3175 3175 3175 3175 0
68 20250408 195400 162433214 3175 3175 3175 3175 0
69 20250408 195300 162433214 3175 3175 3175 3175 0
70 20250408 195200 162433214 3175 3175 3175 3175 0
71 20250408 195100 162433214 3175 3175 3175 3175 0
72 20250408 195000 162433214 3175 3175 3175 3175 0
73 20250408 194900 162433214 3175 3175 3175 3175 0
74 20250408 194800 162433214 3175 3175 3175 3175 0
75 20250408 194700 162433214 3175 3175 3175 3175 0
76 20250408 194600 162433214 3175 3175 3175 3175 0
77 20250408 194500 162433214 3175 3175 3175 3175 0
78 20250408 194400 162433214 3175 3175 3175 3175 0
79 20250408 194300 162433214 3175 3175 3175 3175 0
80 20250408 194200 162433214 3175 3175 3175 3175 0
81 20250408 194100 162433214 3175 3175 3175 3175 0
82 20250408 194000 162433214 3175 3175 3175 3175 0
83 20250408 193900 162433214 3175 3175 3175 3175 0
84 20250408 193800 162433214 3175 3175 3175 3175 0
85 20250408 193700 162433214 3175 3175 3175 3175 0
86 20250408 193600 162433214 3175 3175 3175 3175 0
87 20250408 193500 162433214 3175 3175 3175 3175 0
88 20250408 193400 162433214 3175 3175 3175 3175 0
89 20250408 193300 162433214 3175 3175 3175 3175 0
90 20250408 193200 162433214 3175 3175 3175 3175 0
91 20250408 193100 162433214 3175 3175 3175 3175 0
92 20250408 193000 162433214 3175 3175 3175 3175 918
93 20250408 192900 162433214 3175 3175 3175 3175 0
94 20250408 192800 162433214 3175 3175 3175 3175 0
95 20250408 192700 162433214 3175 3175 3175 3175 0
96 20250408 192600 162433214 3175 3175 3175 3175 0
97 20250408 192500 162433214 3175 3175 3175 3175 0
98 20250408 192400 162433214 3175 3175 3175 3175 0
99 20250408 192300 162433214 3175 3175 3175 3175 0
100 20250408 192200 162433214 3175 3175 3175 3175 0
101 20250408 192100 162433214 3175 3175 3175 3175 0
102 20250408 192000 162433214 3175 3175 3175 3175 0
103 20250408 191900 162433214 3175 3175 3175 3175 0
104 20250408 191800 162433214 3175 3175 3175 3175 0
105 20250408 191700 162433214 3175 3175 3175 3175 0
106 20250408 191600 162433214 3175 3175 3175 3175 0
107 20250408 191500 162433214 3175 3175 3175 3175 0
108 20250408 191400 162433214 3175 3175 3175 3175 0
109 20250408 191300 162433214 3175 3175 3175 3175 0
110 20250408 191200 162433214 3175 3175 3175 3175 0
111 20250408 191100 162433214 3175 3175 3175 3175 0
112 20250408 191000 162433214 3175 3175 3175 3175 0
113 20250408 190900 162433214 3175 3175 3175 3175 0
114 20250408 190800 162433214 3175 3175 3175 3175 0
115 20250408 190700 162433214 3175 3175 3175 3175 0
116 20250408 190600 162433214 3175 3175 3175 3175 0
117 20250408 190500 162433214 3175 3175 3175 3175 0
118 20250408 190400 162433214 3175 3175 3175 3175 0
119 20250408 190300 162433214 3175 3175 3175 3175 0
120 20250408 190200 162433214 3175 3175 3175 3175 0
121 20250408 190100 162433214 3175 3175 3175 3175 0
122 20250408 190000 162433214 3175 3175 3175 3175 918
123 20250408 185900 162433214 3175 3175 3175 3175 0
124 20250408 185800 162433214 3175 3175 3175 3175 0
125 20250408 185700 162433214 3175 3175 3175 3175 0
126 20250408 185600 162433214 3175 3175 3175 3175 0
127 20250408 185500 162433214 3175 3175 3175 3175 0
128 20250408 185400 162433214 3175 3175 3175 3175 0
129 20250408 185300 162433214 3175 3175 3175 3175 0
130 20250408 185200 162433214 3175 3175 3175 3175 0
131 20250408 185100 162433214 3175 3175 3175 3175 0
132 20250408 185000 162433214 3175 3175 3175 3175 0
133 20250408 184900 162433214 3175 3175 3175 3175 0
134 20250408 184800 162433214 3175 3175 3175 3175 0
135 20250408 184700 162433214 3175 3175 3175 3175 0
136 20250408 184600 162433214 3175 3175 3175 3175 0
137 20250408 184500 162433214 3175 3175 3175 3175 0
138 20250408 184400 162433214 3175 3175 3175 3175 0
139 20250408 184300 162433214 3175 3175 3175 3175 0
140 20250408 184200 162433214 3175 3175 3175 3175 0
141 20250408 184100 162433214 3175 3175 3175 3175 0
142 20250408 184000 162433214 3175 3175 3175 3175 0
143 20250408 183900 162433214 3175 3175 3175 3175 0
144 20250408 183800 162433214 3175 3175 3175 3175 0
145 20250408 183700 162433214 3175 3175 3175 3175 0
146 20250408 183600 162433214 3175 3175 3175 3175 0
147 20250408 183500 162433214 3175 3175 3175 3175 0
148 20250408 183400 162433214 3175 3175 3175 3175 0
149 20250408 183300 162433214 3175 3175 3175 3175 0
150 20250408 183200 162433214 3175 3175 3175 3175 0
151 20250408 183100 162433214 3175 3175 3175 3175 0
152 20250408 183000 162433214 3175 3175 3175 3175 918
153 20250408 182900 162433214 3175 3175 3175 3175 0
154 20250408 182800 162433214 3175 3175 3175 3175 0
155 20250408 182700 162433214 3175 3175 3175 3175 0
156 20250408 182600 162433214 3175 3175 3175 3175 0
157 20250408 182500 162433214 3175 3175 3175 3175 0
158 20250408 182400 162433214 3175 3175 3175 3175 0
159 20250408 182300 162433214 3175 3175 3175 3175 0
160 20250408 182200 162433214 3175 3175 3175 3175 0
161 20250408 182100 162433214 3175 3175 3175 3175 0
162 20250408 182000 162433214 3175 3175 3175 3175 0
163 20250408 181900 162433214 3175 3175 3175 3175 0
164 20250408 181800 162433214 3175 3175 3175 3175 0
165 20250408 181700 162433214 3175 3175 3175 3175 0
166 20250408 181600 162433214 3175 3175 3175 3175 0
167 20250408 181500 162433214 3175 3175 3175 3175 0
168 20250408 181400 162433214 3175 3175 3175 3175 0
169 20250408 181300 162433214 3175 3175 3175 3175 0
170 20250408 181200 162433214 3175 3175 3175 3175 0
171 20250408 181100 162433214 3175 3175 3175 3175 0
172 20250408 181000 162433214 3175 3175 3175 3175 0
173 20250408 180900 162433214 3175 3175 3175 3175 0
174 20250408 180800 162433214 3175 3175 3175 3175 0
175 20250408 180700 162433214 3175 3175 3175 3175 0
176 20250408 180600 162433214 3175 3175 3175 3175 0
177 20250408 180500 162433214 3175 3175 3175 3175 0
178 20250408 180400 162433214 3175 3175 3175 3175 0
179 20250408 180300 162433214 3175 3175 3175 3175 0
180 20250408 180200 162433214 3175 3175 3175 3175 0
181 20250408 180100 162433214 3175 3175 3175 3175 0
182 20250408 180000 162433214 3175 3175 3175 3175 918
183 20250408 175900 162433214 3175 3175 3175 3175 0
184 20250408 175800 162433214 3175 3175 3175 3175 0
185 20250408 175700 162433214 3175 3175 3175 3175 0
186 20250408 175600 162433214 3175 3175 3175 3175 0
187 20250408 175500 162433214 3175 3175 3175 3175 0
188 20250408 175400 162433214 3175 3175 3175 3175 0
189 20250408 175300 162433214 3175 3175 3175 3175 0
190 20250408 175200 162433214 3175 3175 3175 3175 0
191 20250408 175100 162433214 3175 3175 3175 3175 0
192 20250408 175000 162433214 3175 3175 3175 3175 0
193 20250408 174900 162433214 3175 3175 3175 3175 0
194 20250408 174800 162433214 3175 3175 3175 3175 0
195 20250408 174700 162433214 3175 3175 3175 3175 0
196 20250408 174600 162433214 3175 3175 3175 3175 0
197 20250408 174500 162433214 3175 3175 3175 3175 0
198 20250408 174400 162433214 3175 3175 3175 3175 0
199 20250408 174300 162433214 3175 3175 3175 3175 0
200 20250408 174200 162433214 3175 3175 3175 3175 0
201 20250408 174100 162433214 3175 3175 3175 3175 0
202 20250408 174000 162433214 3175 3175 3175 3175 0
203 20250408 173900 162433214 3175 3175 3175 3175 0
204 20250408 173800 162433214 3175 3175 3175 3175 0
205 20250408 173700 162433214 3175 3175 3175 3175 0
206 20250408 173600 162433214 3175 3175 3175 3175 0
207 20250408 173500 162433214 3175 3175 3175 3175 0
208 20250408 173400 162433214 3175 3175 3175 3175 0
209 20250408 173300 162433214 3175 3175 3175 3175 0
210 20250408 173200 162433214 3175 3175 3175 3175 0
211 20250408 173100 162433214 3175 3175 3175 3175 0
212 20250408 173000 162433214 3175 3175 3175 3175 918
213 20250408 172900 162433214 3175 3175 3175 3175 0
214 20250408 172800 162433214 3175 3175 3175 3175 0
215 20250408 172700 162433214 3175 3175 3175 3175 0
216 20250408 172600 162433214 3175 3175 3175 3175 0
217 20250408 172500 162433214 3175 3175 3175 3175 0
218 20250408 172400 162433214 3175 3175 3175 3175 0
219 20250408 172300 162433214 3175 3175 3175 3175 0
220 20250408 172200 162433214 3175 3175 3175 3175 0
221 20250408 172100 162433214 3175 3175 3175 3175 0
222 20250408 172000 162433214 3175 3175 3175 3175 0
223 20250408 171900 162433214 3175 3175 3175 3175 0
224 20250408 171800 162433214 3175 3175 3175 3175 0
225 20250408 171700 162433214 3175 3175 3175 3175 0
226 20250408 171600 162433214 3175 3175 3175 3175 0
227 20250408 171500 162433214 3175 3175 3175 3175 0
228 20250408 171400 162433214 3175 3175 3175 3175 0
229 20250408 171300 162433214 3175 3175 3175 3175 0
230 20250408 171200 162433214 3175 3175 3175 3175 0
231 20250408 171100 162433214 3175 3175 3175 3175 0
232 20250408 171000 162433214 3175 3175 3175 3175 0
233 20250408 170900 162433214 3175 3175 3175 3175 0
234 20250408 170800 162433214 3175 3175 3175 3175 0
235 20250408 170700 162433214 3175 3175 3175 3175 0
236 20250408 170600 162433214 3175 3175 3175 3175 0
237 20250408 170500 162433214 3175 3175 3175 3175 0
238 20250408 170400 162433214 3175 3175 3175 3175 0
239 20250408 170300 162433214 3175 3175 3175 3175 0
240 20250408 170200 162433214 3175 3175 3175 3175 0
241 20250408 170100 162433214 3175 3175 3175 3175 0
242 20250408 170000 162433214 3175 3175 3175 3175 918
243 20250408 165900 162433214 3175 3175 3175 3175 0
244 20250408 165800 162433214 3175 3175 3175 3175 0
245 20250408 165700 162433214 3175 3175 3175 3175 0
246 20250408 165600 162433214 3175 3175 3175 3175 0
247 20250408 165500 162433214 3175 3175 3175 3175 0
248 20250408 165400 162433214 3175 3175 3175 3175 0
249 20250408 165300 162433214 3175 3175 3175 3175 0
250 20250408 165200 162433214 3175 3175 3175 3175 0
251 20250408 165100 162433214 3175 3175 3175 3175 0
252 20250408 165000 162433214 3175 3175 3175 3175 0
253 20250408 164900 162433214 3175 3175 3175 3175 0
254 20250408 164800 162433214 3175 3175 3175 3175 0
255 20250408 164700 162433214 3175 3175 3175 3175 0
256 20250408 164600 162433214 3175 3175 3175 3175 0
257 20250408 164500 162433214 3175 3175 3175 3175 0
258 20250408 164400 162433214 3175 3175 3175 3175 0
259 20250408 164300 162433214 3175 3175 3175 3175 0
260 20250408 164200 162433214 3175 3175 3175 3175 0
261 20250408 164100 162433214 3175 3175 3175 3175 0
262 20250408 164000 162433214 3175 3175 3175 3175 0
263 20250408 163900 162433214 3175 3175 3175 3175 0
264 20250408 163800 162433214 3175 3175 3175 3175 0
265 20250408 163700 162433214 3175 3175 3175 3175 0
266 20250408 163600 162433214 3175 3175 3175 3175 0
267 20250408 163500 162433214 3175 3175 3175 3175 0
268 20250408 163400 162433214 3175 3175 3175 3175 0
269 20250408 163300 162433214 3175 3175 3175 3175 0
270 20250408 163200 162433214 3175 3175 3175 3175 0
271 20250408 163100 162433214 3175 3175 3175 3175 0
272 20250408 163000 162433214 3175 3175 3175 3175 918
273 20250408 162900 162433214 3175 3175 3175 3175 0
274 20250408 162800 162433214 3175 3175 3175 3175 0
275 20250408 162700 162433214 3175 3175 3175 3175 0
276 20250408 162600 162433214 3175 3175 3175 3175 0
277 20250408 162500 162433214 3175 3175 3175 3175 0
278 20250408 162400 162433214 3175 3175 3175 3175 0
279 20250408 162300 162433214 3175 3175 3175 3175 0
280 20250408 162200 162433214 3175 3175 3175 3175 0
281 20250408 162100 162433214 3175 3175 3175 3175 0
282 20250408 162000 162433214 3175 3175 3175 3175 0
283 20250408 161900 162433214 3175 3175 3175 3175 0
284 20250408 161800 162433214 3175 3175 3175 3175 0
285 20250408 161700 162433214 3175 3175 3175 3175 0
286 20250408 161600 162433214 3175 3175 3175 3175 0
287 20250408 161500 162433214 3175 3175 3175 3175 0
288 20250408 161400 162433214 3175 3175 3175 3175 0
289 20250408 161300 162433214 3175 3175 3175 3175 0
290 20250408 161200 162433214 3175 3175 3175 3175 0
291 20250408 161100 162433214 3175 3175 3175 3175 0
292 20250408 161000 162433214 3175 3175 3175 3175 0
293 20250408 160900 162433214 3175 3175 3175 3175 0
294 20250408 160800 162433214 3175 3175 3175 3175 0
295 20250408 160700 162433214 3175 3175 3175 3175 0
296 20250408 160600 162433214 3175 3175 3175 3175 0
297 20250408 160500 162433214 3175 3175 3175 3175 0
298 20250408 160400 162433214 3175 3175 3175 3175 0
299 20250408 160300 162433214 3175 3175 3175 3175 0
300 20250408 160200 162433214 3175 3175 3175 3175 0
301 20250408 160100 162433214 3175 3175 3175 3175 0
302 20250408 160000 162433214 3175 3175 3175 3175 918
303 20250408 155900 162433214 3175 3175 3175 3175 0
304 20250408 155800 162433214 3175 3175 3175 3175 0
305 20250408 155700 162433214 3175 3175 3175 3175 0
306 20250408 155600 162433214 3175 3175 3175 3175 0
307 20250408 155500 162433214 3175 3175 3175 3175 0
308 20250408 155400 162433214 3175 3175 3175 3175 0
309 20250408 155300 162433214 3175 3175 3175 3175 0
310 20250408 155200 162433214 3175 3175 3175 3175 0
311 20250408 155100 162433214 3175 3175 3175 3175 0
312 20250408 155000 162433214 3175 3175 3175 3175 0
313 20250408 154900 162433214 3175 3175 3175 3175 0
314 20250408 154800 162433214 3175 3175 3175 3175 0
315 20250408 154700 162433214 3175 3175 3175 3175 0
316 20250408 154600 162433214 3175 3175 3175 3175 0
317 20250408 154500 162433214 3175 3175 3175 3175 0
318 20250408 154400 162433214 3175 3175 3175 3175 0
319 20250408 154300 162433214 3175 3175 3175 3175 0
320 20250408 154200 162433214 3175 3175 3175 3175 0
321 20250408 154100 162433214 3175 3175 3175 3175 0
322 20250408 154000 162433214 3175 3175 3175 3175 0
323 20250408 153900 162433214 3175 3175 3175 3175 0
324 20250408 153800 162433214 3175 3175 3175 3175 0
325 20250408 153700 162433214 3175 3175 3175 3175 0
326 20250408 153600 162433214 3175 3175 3175 3175 0
327 20250408 153500 162433214 3175 3175 3175 3175 0
328 20250408 153400 162433214 3175 3175 3175 3175 0
329 20250408 153300 162433214 3175 3175 3175 3175 0
330 20250408 153200 162433214 3175 3175 3175 3175 0
331 20250408 153100 162433214 3175 3175 3175 3175 0
332 20250408 153000 162433214 3175 3175 3175 3175 1836
333 20250408 152900 159518564 3170 3170 3170 3170 0
334 20250408 152800 159518564 3170 3170 3170 3170 0
335 20250408 152700 159518564 3170 3170 3170 3170 0
336 20250408 152600 159518564 3170 3170 3170 3170 0
337 20250408 152500 159518564 3170 3170 3170 3170 0
338 20250408 152400 159518564 3170 3170 3170 3170 0
339 20250408 152300 159518564 3170 3170 3170 3170 0
340 20250408 152200 159518564 3170 3170 3170 3170 0
341 20250408 152100 159518564 3170 3170 3170 3170 0
342 20250408 152000 159518564 3170 3170 3170 3170 0
343 20250408 151900 159518564 3170 3170 3170 3170 0
344 20250408 151800 159518564 3170 3170 3170 3170 0
345 20250408 151700 159518564 3170 3170 3170 3170 0
346 20250408 151600 159518564 3170 3170 3170 3150 230
347 20250408 151500 158794024 3150 3150 3150 3150 0
348 20250408 151400 158794024 3150 3150 3150 3150 4
349 20250408 151300 158781424 3170 3170 3170 3170 1
350 20250408 151200 158778254 3170 3170 3170 3170 0
351 20250408 151100 158778254 3170 3170 3170 3170 0
352 20250408 151000 158778254 3170 3170 3170 3170 1
353 20250408 150900 158775084 3150 3150 3150 3150 30
354 20250408 150800 158680584 3170 3150 3170 3150 11
355 20250408 150700 158645914 3150 3150 3170 3150 27
356 20250408 150600 158560844 3150 3150 3150 3150 0
357 20250408 150500 158560844 3150 3150 3150 3150 0
358 20250408 150400 158560844 3150 3150 3150 3150 3
359 20250408 150300 158551394 3170 3170 3170 3170 0
360 20250408 150200 158551394 3170 3170 3170 3170 1
361 20250408 150100 158548224 3145 3145 3145 3145 11
362 20250408 150000 158513629 3150 3150 3150 3150 394
363 20250408 145900 157272529 3150 3150 3150 3150 0
364 20250408 145800 157272529 3150 3150 3150 3150 0
365 20250408 145700 157272529 3150 3150 3150 3150 0
366 20250408 145600 157272529 3150 3150 3150 3150 0
367 20250408 145500 157272529 3150 3150 3150 3150 0
368 20250408 145400 157272529 3150 3150 3150 3150 0
369 20250408 145300 157272529 3150 3170 3170 3150 2
370 20250408 145200 157266209 3170 3170 3170 3170 0
371 20250408 145100 157266209 3170 3150 3170 3150 2
372 20250408 145000 157259889 3170 3170 3170 3170 0
373 20250408 144900 157259889 3170 3170 3170 3170 0
374 20250408 144800 157259889 3170 3170 3170 3170 0
375 20250408 144700 157259889 3170 3170 3170 3170 0
376 20250408 144600 157259889 3170 3160 3170 3160 11
377 20250408 144500 157225119 3145 3155 3155 3145 997
378 20250408 144400 154086504 3160 3160 3160 3160 0
379 20250408 144300 154086504 3160 3160 3160 3160 0
380 20250408 144200 154086504 3160 3160 3160 3160 0
381 20250408 144100 154086504 3160 3160 3160 3160 0
382 20250408 144000 154086504 3160 3160 3160 3160 35
383 20250408 143900 153975904 3160 3160 3160 3160 0
384 20250408 143800 153975904 3160 3160 3160 3160 0
385 20250408 143700 153975904 3160 3150 3160 3150 530
386 20250408 143600 152306304 3150 3150 3150 3150 36
387 20250408 143500 152192904 3145 3145 3145 3145 0
388 20250408 143400 152192904 3145 3145 3145 3145 6
389 20250408 143300 152174034 3145 3145 3145 3145 31
390 20250408 143200 152076539 3150 3150 3150 3150 5
391 20250408 143100 152060789 3150 3150 3150 3150 224
392 20250408 143000 151355189 3150 3150 3150 3150 728
393 20250408 142900 149061989 3145 3150 3150 3145 149
394 20250408 142800 148592884 3150 3150 3150 3150 186
395 20250408 142700 148006984 3150 3150 3150 3150 1
396 20250408 142600 148003834 3145 3145 3145 3145 0
397 20250408 142500 148003834 3145 3145 3145 3145 0
398 20250408 142400 148003834 3145 3145 3145 3145 0
399 20250408 142300 148003834 3145 3145 3145 3145 0
400 20250408 142200 148003834 3145 3145 3145 3145 0
401 20250408 142100 148003834 3145 3145 3145 3145 0
402 20250408 142000 148003834 3145 3145 3145 3145 0
403 20250408 141900 148003834 3145 3155 3155 3145 10
404 20250408 141800 147972324 3145 3145 3145 3145 0
405 20250408 141700 147972324 3145 3145 3145 3145 0
406 20250408 141600 147972324 3145 3145 3145 3145 0
407 20250408 141500 147972324 3145 3145 3145 3145 10
408 20250408 141400 147940874 3145 3145 3145 3145 0
409 20250408 141300 147940874 3145 3165 3165 3145 1527
410 20250408 141200 143128459 3165 3165 3165 3165 0
411 20250408 141100 143128459 3165 3165 3165 3165 0
412 20250408 141000 143128459 3165 3165 3165 3165 0
413 20250408 140900 143128459 3165 3165 3165 3165 0
414 20250408 140800 143128459 3165 3165 3165 3165 0
415 20250408 140700 143128459 3165 3165 3165 3165 0
416 20250408 140600 143128459 3165 3165 3165 3165 450
417 20250408 140500 141704209 3135 3150 3150 3135 1521
418 20250408 140400 136930914 3165 3165 3165 3165 0
419 20250408 140300 136930914 3165 3165 3165 3165 0
420 20250408 140200 136930914 3165 3165 3165 3165 0
421 20250408 140100 136930914 3165 3165 3165 3165 0
422 20250408 140000 136930914 3165 3165 3165 3165 48
423 20250408 135900 136778994 3165 3165 3165 3165 0
424 20250408 135800 136778994 3165 3165 3165 3165 10
425 20250408 135700 136747344 3145 3145 3145 3145 0
426 20250408 135600 136747344 3145 3160 3170 3145 34
427 20250408 135500 136639784 3140 3140 3140 3140 0
428 20250408 135400 136639784 3140 3140 3140 3140 0
429 20250408 135300 136639784 3140 3140 3140 3140 0
430 20250408 135200 136639784 3140 3140 3140 3140 0
431 20250408 135100 136639784 3140 3145 3145 3140 300
432 20250408 135000 135697434 3145 3145 3145 3145 0
433 20250408 134900 135697434 3145 3160 3160 3145 2
434 20250408 134800 135691129 3150 3150 3150 3150 539
435 20250408 134700 133993279 3145 3150 3150 3145 2
436 20250408 134600 133986984 3155 3155 3155 3155 0
437 20250408 134500 133986984 3155 3155 3155 3155 0
438 20250408 134400 133986984 3155 3145 3155 3145 10
439 20250408 134300 133955484 3145 3145 3145 3145 0
440 20250408 134200 133955484 3145 3150 3150 3145 1660
441 20250408 134100 128730289 3150 3150 3150 3150 0
442 20250408 134000 128730289 3150 3150 3150 3150 7
443 20250408 133900 128708239 3155 3155 3155 3155 0
444 20250408 133800 128708239 3155 3155 3155 3155 427
445 20250408 133700 127361054 3150 3150 3150 3150 284
446 20250408 133600 126466454 3150 3150 3150 3150 80
447 20250408 133500 126214454 3150 3150 3150 3150 101
448 20250408 133400 125896304 3150 3150 3150 3150 100
449 20250408 133300 125581304 3150 3150 3150 3150 100
450 20250408 133200 125266304 3150 3150 3150 3150 50
451 20250408 133100 125108804 3150 3150 3150 3150 50
452 20250408 133000 124951304 3150 3170 3170 3150 2
453 20250408 132900 124944984 3155 3170 3170 3155 132
454 20250408 132800 124528509 3175 3175 3175 3175 53
455 20250408 132700 124360234 3175 3175 3175 3175 60
456 20250408 132600 124169734 3160 3160 3160 3155 2079
457 20250408 132500 117607759 3180 3180 3180 3180 0
458 20250408 132400 117607759 3180 3175 3180 3175 200
459 20250408 132300 116971764 3180 3180 3180 3180 333
460 20250408 132200 115912824 3160 3160 3160 3160 0
461 20250408 132100 115912824 3160 3160 3160 3160 37
462 20250408 132000 115795904 3190 3190 3190 3190 0
463 20250408 131900 115795904 3190 3180 3190 3180 12
464 20250408 131800 115757684 3180 3180 3180 3180 0
465 20250408 131700 115757684 3180 3180 3180 3180 1
466 20250408 131600 115754504 3165 3165 3165 3165 0
467 20250408 131500 115754504 3165 3165 3165 3165 146
468 20250408 131400 115292414 3180 3180 3180 3180 0
469 20250408 131300 115292414 3180 3180 3180 3180 0
470 20250408 131200 115292414 3180 3185 3185 3160 10
471 20250408 131100 115260769 3160 3165 3165 3160 1797
472 20250408 131000 109579749 3185 3185 3185 3185 33
473 20250408 130900 109474644 3160 3160 3160 3160 0
474 20250408 130800 109474644 3160 3160 3160 3160 0
475 20250408 130700 109474644 3160 3160 3160 3160 0
476 20250408 130600 109474644 3160 3180 3190 3160 47
477 20250408 130500 109325179 3180 3180 3180 3180 30
478 20250408 130400 109229779 3160 3160 3160 3160 0
479 20250408 130300 109229779 3160 3160 3160 3160 0
480 20250408 130200 109229779 3160 3160 3160 3160 1
481 20250408 130100 109226619 3160 3160 3160 3160 0
482 20250408 130000 109226619 3160 3160 3160 3160 0
483 20250408 125900 109226619 3160 3165 3165 3160 868
484 20250408 125800 106483604 3165 3165 3165 3165 585
485 20250408 125700 104632079 3165 3165 3165 3165 0
486 20250408 125600 104632079 3165 3165 3165 3165 0
487 20250408 125500 104632079 3165 3165 3165 3165 0
488 20250408 125400 104632079 3165 3165 3165 3165 0
489 20250408 125300 104632079 3165 3165 3165 3165 0
490 20250408 125200 104632079 3165 3165 3165 3165 0
491 20250408 125100 104632079 3165 3170 3170 3165 490
492 20250408 125000 103079514 3165 3165 3165 3165 0
493 20250408 124900 103079514 3165 3165 3165 3165 0
494 20250408 124800 103079514 3165 3165 3165 3165 0
495 20250408 124700 103079514 3165 3180 3180 3165 2121
496 20250408 124600 96353194 3170 3170 3170 3170 0
497 20250408 124500 96353194 3170 3170 3170 3170 0
498 20250408 124400 96353194 3170 3170 3170 3170 756
499 20250408 124300 93956674 3170 3170 3170 3170 0
500 20250408 124200 93956674 3170 3170 3170 3170 0
501 20250408 124100 93956674 3170 3170 3170 3170 2625
502 20250408 124000 85635424 3190 3175 3190 3170 1703
503 20250408 123900 80235384 3195 3195 3195 3195 0
504 20250408 123800 80235384 3195 3195 3195 3195 0
505 20250408 123700 80235384 3195 3195 3195 3195 1
506 20250408 123600 80232189 3195 3195 3195 3195 0
507 20250408 123500 80232189 3195 3195 3195 3195 200
508 20250408 123400 79593189 3195 3195 3195 3195 0
509 20250408 123300 79593189 3195 3195 3195 3195 0
510 20250408 123200 79593189 3195 3195 3195 3195 23
511 20250408 123100 79519704 3170 3170 3170 3170 0
512 20250408 123000 79519704 3170 3170 3170 3170 0
513 20250408 122900 79519704 3170 3170 3170 3170 0
514 20250408 122800 79519704 3170 3175 3175 3170 1260
515 20250408 122700 75524359 3180 3180 3180 3180 820
516 20250408 122600 72916759 3185 3195 3195 3185 816
517 20250408 122500 70314469 3190 3190 3190 3190 0
518 20250408 122400 70314469 3190 3190 3190 3190 0
519 20250408 122300 70314469 3190 3190 3190 3190 1000
520 20250408 122200 67124469 3190 3190 3190 3190 0
521 20250408 122100 67124469 3190 3190 3190 3190 807
522 20250408 122000 64550139 3190 3195 3195 3190 1258
523 20250408 121900 60531794 3200 3200 3200 3200 0
524 20250408 121800 60531794 3200 3200 3200 3200 0
525 20250408 121700 60531794 3200 3200 3200 3200 0
526 20250408 121600 60531794 3200 3200 3200 3200 0
527 20250408 121500 60531794 3200 3200 3200 3200 1265
528 20250408 121400 56483794 3200 3200 3200 3200 0
529 20250408 121300 56483794 3200 3200 3200 3200 0
530 20250408 121200 56483794 3200 3200 3200 3200 0
531 20250408 121100 56483794 3200 3200 3200 3200 0
532 20250408 121000 56483794 3200 3200 3200 3200 0
533 20250408 120900 56483794 3200 3200 3200 3200 0
534 20250408 120800 56483794 3200 3200 3200 3200 0
535 20250408 120700 56483794 3200 3200 3200 3200 0
536 20250408 120600 56483794 3200 3200 3200 3200 5
537 20250408 120500 56467794 3205 3205 3205 3205 0
538 20250408 120400 56467794 3205 3205 3205 3205 0
539 20250408 120300 56467794 3205 3205 3205 3205 0
540 20250408 120200 56467794 3205 3205 3205 3205 0
541 20250408 120100 56467794 3205 3205 3205 3205 0
542 20250408 120000 56467794 3205 3205 3205 3205 0
543 20250408 115900 56467794 3205 3205 3205 3205 0
544 20250408 115800 56467794 3205 3205 3205 3205 0
545 20250408 115700 56467794 3205 3205 3205 3205 0
546 20250408 115600 56467794 3205 3205 3205 3205 0
547 20250408 115500 56467794 3205 3205 3205 3205 0
548 20250408 115400 56467794 3205 3205 3205 3205 0
549 20250408 115300 56467794 3205 3205 3205 3205 227
550 20250408 115200 55740259 3200 3200 3200 3200 0
551 20250408 115100 55740259 3200 3200 3200 3200 0
552 20250408 115000 55740259 3200 3200 3200 3200 0
553 20250408 114900 55740259 3200 3200 3200 3200 0
554 20250408 114800 55740259 3200 3220 3225 3200 803
555 20250408 114700 53168624 3220 3220 3220 3220 2
556 20250408 114600 53162184 3215 3215 3215 3215 54
557 20250408 114500 52988574 3215 3215 3215 3215 500
558 20250408 114400 51381074 3225 3225 3225 3225 0
559 20250408 114300 51381074 3225 3225 3225 3225 0
560 20250408 114200 51381074 3225 3225 3225 3225 0
561 20250408 114100 51381074 3225 3225 3225 3225 0
562 20250408 114000 51381074 3225 3225 3225 3225 0
563 20250408 113900 51381074 3225 3225 3225 3225 0
564 20250408 113800 51381074 3225 3225 3225 3225 0
565 20250408 113700 51381074 3225 3225 3225 3225 0
566 20250408 113600 51381074 3225 3225 3225 3225 0
567 20250408 113500 51381074 3225 3220 3225 3220 170
568 20250408 113400 50833619 3225 3225 3225 3225 0
569 20250408 113300 50833619 3225 3225 3225 3225 0
570 20250408 113200 50833619 3225 3225 3225 3225 0
571 20250408 113100 50833619 3225 3225 3225 3225 0
572 20250408 113000 50833619 3225 3225 3225 3225 0
573 20250408 112900 50833619 3225 3225 3225 3225 0
574 20250408 112800 50833619 3225 3225 3225 3225 1
575 20250408 112700 50830394 3220 3220 3220 3220 0
576 20250408 112600 50830394 3220 3220 3220 3220 0
577 20250408 112500 50830394 3220 3220 3220 3220 0
578 20250408 112400 50830394 3220 3220 3220 3220 0
579 20250408 112300 50830394 3220 3220 3220 3220 0
580 20250408 112200 50830394 3220 3220 3220 3220 0
581 20250408 112100 50830394 3220 3220 3220 3220 0
582 20250408 112000 50830394 3220 3220 3220 3220 0
583 20250408 111900 50830394 3220 3220 3220 3220 0
584 20250408 111800 50830394 3220 3220 3220 3220 0
585 20250408 111700 50830394 3220 3220 3220 3220 10
586 20250408 111600 50798194 3225 3225 3225 3225 12
587 20250408 111500 50759494 3225 3225 3225 3225 0
588 20250408 111400 50759494 3225 3225 3225 3225 0
589 20250408 111300 50759494 3225 3225 3225 3225 0
590 20250408 111200 50759494 3225 3225 3225 3225 0
591 20250408 111100 50759494 3225 3225 3225 3225 0
592 20250408 111000 50759494 3225 3225 3225 3225 0
593 20250408 110900 50759494 3225 3225 3225 3225 0
594 20250408 110800 50759494 3225 3225 3225 3225 49
595 20250408 110700 50601469 3225 3225 3225 3225 0
596 20250408 110600 50601469 3225 3225 3225 3225 0
597 20250408 110500 50601469 3225 3225 3225 3225 0
598 20250408 110400 50601469 3225 3225 3225 3225 0
599 20250408 110300 50601469 3225 3225 3225 3225 0
600 20250408 110200 50601469 3225 3225 3225 3225 0
601 20250408 110100 50601469 3225 3225 3225 3225 0
602 20250408 110000 50601469 3225 3225 3225 3225 0
603 20250408 105900 50601469 3225 3225 3225 3225 1
604 20250408 105800 50598244 3220 3220 3220 3220 0
605 20250408 105700 50598244 3220 3220 3220 3220 0
606 20250408 105600 50598244 3220 3220 3220 3220 515
607 20250408 105500 48939944 3215 3215 3215 3215 1
608 20250408 105400 48936729 3220 3220 3220 3220 0
609 20250408 105300 48936729 3220 3220 3220 3220 16
610 20250408 105200 48885209 3220 3220 3220 3220 85
611 20250408 105100 48611509 3217 3217 3217 3217 0
612 20250408 105000 48611509 3217 3217 3217 3217 0
613 20250408 104900 48611509 3217 3217 3217 3217 1
614 20250408 104800 48608292 3215 3215 3215 3215 0
615 20250408 104700 48608292 3215 3215 3215 3215 0
616 20250408 104600 48608292 3215 3215 3215 3215 0
617 20250408 104500 48608292 3215 3215 3215 3215 0
618 20250408 104400 48608292 3215 3215 3215 3215 0
619 20250408 104300 48608292 3215 3215 3215 3215 0
620 20250408 104200 48608292 3215 3215 3215 3215 0
621 20250408 104100 48608292 3215 3215 3215 3215 0
622 20250408 104000 48608292 3215 3215 3215 3215 4
623 20250408 103900 48595432 3215 3215 3215 3215 3
624 20250408 103800 48585787 3205 3205 3205 3205 0
625 20250408 103700 48585787 3205 3205 3205 3205 430
626 20250408 103600 47207637 3215 3215 3215 3215 0
627 20250408 103500 47207637 3215 3215 3215 3215 10
628 20250408 103400 47175487 3215 3215 3215 3215 0
629 20250408 103300 47175487 3215 3215 3215 3215 0
630 20250408 103200 47175487 3215 3215 3215 3215 0
631 20250408 103100 47175487 3215 3215 3215 3215 0
632 20250408 103000 47175487 3215 3215 3215 3215 3
633 20250408 102900 47165842 3215 3215 3215 3215 0
634 20250408 102800 47165842 3215 3215 3215 3215 100
635 20250408 102700 46844342 3215 3215 3215 3215 0
636 20250408 102600 46844342 3215 3215 3215 3215 0
637 20250408 102500 46844342 3215 3215 3215 3215 0
638 20250408 102400 46844342 3215 3215 3215 3215 0
639 20250408 102300 46844342 3215 3215 3215 3215 0
640 20250408 102200 46844342 3215 3215 3215 3215 0
641 20250408 102100 46844342 3215 3215 3215 3215 0
642 20250408 102000 46844342 3215 3210 3215 3210 11
643 20250408 101900 46809027 3210 3200 3210 3195 550
644 20250408 101800 45051427 3195 3210 3210 3195 22
645 20250408 101700 44980882 3215 3215 3215 3215 0
646 20250408 101600 44980882 3215 3215 3215 3215 0
647 20250408 101500 44980882 3215 3215 3215 3215 1
648 20250408 101400 44977667 3215 3215 3215 3215 16
649 20250408 101300 44926227 3215 3215 3215 3215 3
650 20250408 101200 44916582 3215 3215 3215 3215 3
651 20250408 101100 44906937 3215 3215 3215 3215 0
652 20250408 101000 44906937 3215 3215 3215 3215 1
653 20250408 100900 44903722 3215 3215 3215 3215 14
654 20250408 100800 44858712 3200 3200 3200 3200 10
655 20250408 100700 44826712 3205 3205 3205 3205 0
656 20250408 100600 44826712 3205 3225 3225 3205 11
657 20250408 100500 44791437 3225 3225 3225 3225 5
658 20250408 100400 44775312 3225 3225 3225 3225 0
659 20250408 100300 44775312 3225 3225 3225 3225 3
660 20250408 100200 44765637 3220 3220 3220 3220 0
661 20250408 100100 44765637 3220 3210 3220 3210 212
662 20250408 100000 44084582 3210 3220 3220 3200 1580
663 20250408 095900 39022922 3220 3220 3220 3220 3
664 20250408 095800 39013262 3210 3210 3210 3210 0
665 20250408 095700 39013262 3210 3210 3210 3210 69
666 20250408 095600 38791772 3210 3210 3210 3210 0
667 20250408 095500 38791772 3210 3210 3210 3210 34
668 20250408 095400 38682632 3215 3220 3220 3215 2
669 20250408 095300 38676197 3225 3225 3225 3225 0
670 20250408 095200 38676197 3225 3225 3225 3225 7
671 20250408 095100 38653622 3225 3220 3225 3220 5
672 20250408 095000 38637502 3220 3205 3220 3205 204
673 20250408 094900 37982647 3205 3205 3205 3205 0
674 20250408 094800 37982647 3205 3205 3205 3205 0
675 20250408 094700 37982647 3205 3205 3205 3205 6
676 20250408 094600 37963417 3230 3230 3230 3230 0
677 20250408 094500 37963417 3230 3230 3230 3230 1
678 20250408 094400 37960187 3230 3230 3230 3230 27
679 20250408 094300 37872977 3230 3225 3230 3225 21
680 20250408 094200 37805197 3225 3225 3225 3225 0
681 20250408 094100 37805197 3225 3225 3225 3225 78
682 20250408 094000 37553647 3220 3220 3220 3220 5
683 20250408 093900 37537547 3205 3205 3205 3205 263
684 20250408 093800 36694632 3210 3205 3210 3205 24
685 20250408 093700 36617697 3205 3225 3225 3200 1468
686 20250408 093600 31908992 3225 3225 3225 3225 0
687 20250408 093500 31908992 3225 3225 3225 3225 266
688 20250408 093400 31051142 3225 3225 3225 3225 0
689 20250408 093300 31051142 3225 3225 3225 3225 0
690 20250408 093200 31051142 3225 3225 3225 3225 261
691 20250408 093100 30209417 3225 3225 3225 3225 63
692 20250408 093000 30006242 3225 3225 3225 3225 12
693 20250408 092900 29967542 3225 3225 3225 3225 0
694 20250408 092800 29967542 3225 3225 3225 3225 70
695 20250408 092700 29741792 3225 3225 3225 3225 5
696 20250408 092600 29725667 3225 3210 3225 3200 339
697 20250408 092500 28639652 3210 3210 3210 3210 0
698 20250408 092400 28639652 3210 3225 3230 3210 1563
699 20250408 092300 23616882 3225 3225 3225 3225 61
700 20250408 092200 23420157 3225 3225 3225 3225 0
701 20250408 092100 23420157 3225 3225 3225 3225 15
702 20250408 092000 23371782 3225 3225 3225 3225 0
703 20250408 091900 23371782 3225 3225 3225 3225 0
704 20250408 091800 23371782 3225 3225 3225 3225 3
705 20250408 091700 23362107 3215 3220 3220 3215 1078
706 20250408 091600 19891027 3225 3225 3225 3225 10
707 20250408 091500 19858777 3225 3225 3225 3225 0
708 20250408 091400 19858777 3225 3225 3225 3225 0
709 20250408 091300 19858777 3225 3225 3225 3225 19
710 20250408 091200 19797502 3220 3220 3220 3220 733
711 20250408 091100 17437242 3210 3215 3215 3210 100
712 20250408 091000 17116197 3215 3215 3215 3215 10
713 20250408 090900 17084047 3215 3215 3215 3215 0
714 20250408 090800 17084047 3215 3215 3215 3215 0
715 20250408 090700 17084047 3215 3217 3220 3215 1179
716 20250408 090600 13293420 3225 3225 3225 3225 1
717 20250408 090500 13290195 3230 3230 3230 3230 0
718 20250408 090400 13290195 3230 3230 3230 3230 10
719 20250408 090300 13257895 3230 3225 3230 3225 810
720 20250408 090200 10645465 3230 3210 3230 3205 1273
721 20250408 090100 6548800 3220 3210 3220 3210 31
722 20250408 090000 6449215 3210 3200 3210 3200 2012