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

732
399720/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,211000,1896589125,35400,35400,35400,35400,917
20250408,210900,1896589125,35400,35400,35400,35400,0
20250408,210800,1896589125,35400,35400,35400,35400,0
20250408,210700,1896589125,35400,35400,35400,35400,0
20250408,210600,1896589125,35400,35400,35400,35400,0
20250408,210500,1896589125,35400,35400,35400,35400,0
20250408,210400,1896589125,35400,35400,35400,35400,0
20250408,210300,1896589125,35400,35400,35400,35400,0
20250408,210200,1896589125,35400,35400,35400,35400,0
20250408,210100,1896589125,35400,35400,35400,35400,0
20250408,210000,1896589125,35400,35400,35400,35400,0
20250408,205900,1896589125,35400,35400,35400,35400,0
20250408,205800,1896589125,35400,35400,35400,35400,0
20250408,205700,1896589125,35400,35400,35400,35400,0
20250408,205600,1896589125,35400,35400,35400,35400,0
20250408,205500,1896589125,35400,35400,35400,35400,0
20250408,205400,1896589125,35400,35400,35400,35400,0
20250408,205300,1896589125,35400,35400,35400,35400,0
20250408,205200,1896589125,35400,35400,35400,35400,0
20250408,205100,1896589125,35400,35400,35400,35400,0
20250408,205000,1896589125,35400,35400,35400,35400,0
20250408,204900,1896589125,35400,35400,35400,35400,0
20250408,204800,1896589125,35400,35400,35400,35400,0
20250408,204700,1896589125,35400,35400,35400,35400,0
20250408,204600,1896589125,35400,35400,35400,35400,0
20250408,204500,1896589125,35400,35400,35400,35400,0
20250408,204400,1896589125,35400,35400,35400,35400,0
20250408,204300,1896589125,35400,35400,35400,35400,0
20250408,204200,1896589125,35400,35400,35400,35400,0
20250408,204100,1896589125,35400,35400,35400,35400,0
20250408,204000,1896589125,35400,35400,35400,35400,917
20250408,203900,1896589125,35400,35400,35400,35400,0
20250408,203800,1896589125,35400,35400,35400,35400,0
20250408,203700,1896589125,35400,35400,35400,35400,0
20250408,203600,1896589125,35400,35400,35400,35400,0
20250408,203500,1896589125,35400,35400,35400,35400,0
20250408,203400,1896589125,35400,35400,35400,35400,0
20250408,203300,1896589125,35400,35400,35400,35400,0
20250408,203200,1896589125,35400,35400,35400,35400,0
20250408,203100,1896589125,35400,35400,35400,35400,0
20250408,203000,1896589125,35400,35400,35400,35400,0
20250408,202900,1896589125,35400,35400,35400,35400,0
20250408,202800,1896589125,35400,35400,35400,35400,0
20250408,202700,1896589125,35400,35400,35400,35400,0
20250408,202600,1896589125,35400,35400,35400,35400,0
20250408,202500,1896589125,35400,35400,35400,35400,0
20250408,202400,1896589125,35400,35400,35400,35400,0
20250408,202300,1896589125,35400,35400,35400,35400,0
20250408,202200,1896589125,35400,35400,35400,35400,0
20250408,202100,1896589125,35400,35400,35400,35400,0
20250408,202000,1896589125,35400,35400,35400,35400,0
20250408,201900,1896589125,35400,35400,35400,35400,0
20250408,201800,1896589125,35400,35400,35400,35400,0
20250408,201700,1896589125,35400,35400,35400,35400,0
20250408,201600,1896589125,35400,35400,35400,35400,0
20250408,201500,1896589125,35400,35400,35400,35400,0
20250408,201400,1896589125,35400,35400,35400,35400,0
20250408,201300,1896589125,35400,35400,35400,35400,0
20250408,201200,1896589125,35400,35400,35400,35400,0
20250408,201100,1896589125,35400,35400,35400,35400,0
20250408,201000,1896589125,35400,35400,35400,35400,917
20250408,200900,1896589125,35400,35400,35400,35400,0
20250408,200800,1896589125,35400,35400,35400,35400,0
20250408,200700,1896589125,35400,35400,35400,35400,0
20250408,200600,1896589125,35400,35400,35400,35400,0
20250408,200500,1896589125,35400,35400,35400,35400,0
20250408,200400,1896589125,35400,35400,35400,35400,0
20250408,200300,1896589125,35400,35400,35400,35400,0
20250408,200200,1896589125,35400,35400,35400,35400,0
20250408,200100,1896589125,35400,35400,35400,35400,0
20250408,200000,1896589125,35400,35400,35400,35400,0
20250408,195900,1896589125,35400,35400,35400,35400,0
20250408,195800,1896589125,35400,35400,35400,35400,0
20250408,195700,1896589125,35400,35400,35400,35400,0
20250408,195600,1896589125,35400,35400,35400,35400,0
20250408,195500,1896589125,35400,35400,35400,35400,0
20250408,195400,1896589125,35400,35400,35400,35400,0
20250408,195300,1896589125,35400,35400,35400,35400,0
20250408,195200,1896589125,35400,35400,35400,35400,0
20250408,195100,1896589125,35400,35400,35400,35400,0
20250408,195000,1896589125,35400,35400,35400,35400,0
20250408,194900,1896589125,35400,35400,35400,35400,0
20250408,194800,1896589125,35400,35400,35400,35400,0
20250408,194700,1896589125,35400,35400,35400,35400,0
20250408,194600,1896589125,35400,35400,35400,35400,0
20250408,194500,1896589125,35400,35400,35400,35400,0
20250408,194400,1896589125,35400,35400,35400,35400,0
20250408,194300,1896589125,35400,35400,35400,35400,0
20250408,194200,1896589125,35400,35400,35400,35400,0
20250408,194100,1896589125,35400,35400,35400,35400,0
20250408,194000,1896589125,35400,35400,35400,35400,917
20250408,193900,1896589125,35400,35400,35400,35400,0
20250408,193800,1896589125,35400,35400,35400,35400,0
20250408,193700,1896589125,35400,35400,35400,35400,0
20250408,193600,1896589125,35400,35400,35400,35400,0
20250408,193500,1896589125,35400,35400,35400,35400,0
20250408,193400,1896589125,35400,35400,35400,35400,0
20250408,193300,1896589125,35400,35400,35400,35400,0
20250408,193200,1896589125,35400,35400,35400,35400,0
20250408,193100,1896589125,35400,35400,35400,35400,0
20250408,193000,1896589125,35400,35400,35400,35400,0
20250408,192900,1896589125,35400,35400,35400,35400,0
20250408,192800,1896589125,35400,35400,35400,35400,0
20250408,192700,1896589125,35400,35400,35400,35400,0
20250408,192600,1896589125,35400,35400,35400,35400,0
20250408,192500,1896589125,35400,35400,35400,35400,0
20250408,192400,1896589125,35400,35400,35400,35400,0
20250408,192300,1896589125,35400,35400,35400,35400,0
20250408,192200,1896589125,35400,35400,35400,35400,0
20250408,192100,1896589125,35400,35400,35400,35400,0
20250408,192000,1896589125,35400,35400,35400,35400,0
20250408,191900,1896589125,35400,35400,35400,35400,0
20250408,191800,1896589125,35400,35400,35400,35400,0
20250408,191700,1896589125,35400,35400,35400,35400,0
20250408,191600,1896589125,35400,35400,35400,35400,0
20250408,191500,1896589125,35400,35400,35400,35400,0
20250408,191400,1896589125,35400,35400,35400,35400,0
20250408,191300,1896589125,35400,35400,35400,35400,0
20250408,191200,1896589125,35400,35400,35400,35400,0
20250408,191100,1896589125,35400,35400,35400,35400,0
20250408,191000,1896589125,35400,35400,35400,35400,917
20250408,190900,1896589125,35400,35400,35400,35400,0
20250408,190800,1896589125,35400,35400,35400,35400,0
20250408,190700,1896589125,35400,35400,35400,35400,0
20250408,190600,1896589125,35400,35400,35400,35400,0
20250408,190500,1896589125,35400,35400,35400,35400,0
20250408,190400,1896589125,35400,35400,35400,35400,0
20250408,190300,1896589125,35400,35400,35400,35400,0
20250408,190200,1896589125,35400,35400,35400,35400,0
20250408,190100,1896589125,35400,35400,35400,35400,0
20250408,190000,1896589125,35400,35400,35400,35400,0
20250408,185900,1896589125,35400,35400,35400,35400,0
20250408,185800,1896589125,35400,35400,35400,35400,0
20250408,185700,1896589125,35400,35400,35400,35400,0
20250408,185600,1896589125,35400,35400,35400,35400,0
20250408,185500,1896589125,35400,35400,35400,35400,0
20250408,185400,1896589125,35400,35400,35400,35400,0
20250408,185300,1896589125,35400,35400,35400,35400,0
20250408,185200,1896589125,35400,35400,35400,35400,0
20250408,185100,1896589125,35400,35400,35400,35400,0
20250408,185000,1896589125,35400,35400,35400,35400,0
20250408,184900,1896589125,35400,35400,35400,35400,0
20250408,184800,1896589125,35400,35400,35400,35400,0
20250408,184700,1896589125,35400,35400,35400,35400,0
20250408,184600,1896589125,35400,35400,35400,35400,0
20250408,184500,1896589125,35400,35400,35400,35400,0
20250408,184400,1896589125,35400,35400,35400,35400,0
20250408,184300,1896589125,35400,35400,35400,35400,0
20250408,184200,1896589125,35400,35400,35400,35400,0
20250408,184100,1896589125,35400,35400,35400,35400,0
20250408,184000,1896589125,35400,35400,35400,35400,917
20250408,183900,1896589125,35400,35400,35400,35400,0
20250408,183800,1896589125,35400,35400,35400,35400,0
20250408,183700,1896589125,35400,35400,35400,35400,0
20250408,183600,1896589125,35400,35400,35400,35400,0
20250408,183500,1896589125,35400,35400,35400,35400,0
20250408,183400,1896589125,35400,35400,35400,35400,0
20250408,183300,1896589125,35400,35400,35400,35400,0
20250408,183200,1896589125,35400,35400,35400,35400,0
20250408,183100,1896589125,35400,35400,35400,35400,0
20250408,183000,1896589125,35400,35400,35400,35400,0
20250408,182900,1896589125,35400,35400,35400,35400,0
20250408,182800,1896589125,35400,35400,35400,35400,0
20250408,182700,1896589125,35400,35400,35400,35400,0
20250408,182600,1896589125,35400,35400,35400,35400,0
20250408,182500,1896589125,35400,35400,35400,35400,0
20250408,182400,1896589125,35400,35400,35400,35400,0
20250408,182300,1896589125,35400,35400,35400,35400,0
20250408,182200,1896589125,35400,35400,35400,35400,0
20250408,182100,1896589125,35400,35400,35400,35400,0
20250408,182000,1896589125,35400,35400,35400,35400,0
20250408,181900,1896589125,35400,35400,35400,35400,0
20250408,181800,1896589125,35400,35400,35400,35400,0
20250408,181700,1896589125,35400,35400,35400,35400,0
20250408,181600,1896589125,35400,35400,35400,35400,0
20250408,181500,1896589125,35400,35400,35400,35400,0
20250408,181400,1896589125,35400,35400,35400,35400,0
20250408,181300,1896589125,35400,35400,35400,35400,0
20250408,181200,1896589125,35400,35400,35400,35400,0
20250408,181100,1896589125,35400,35400,35400,35400,0
20250408,181000,1896589125,35400,35400,35400,35400,917
20250408,180900,1896589125,35400,35400,35400,35400,0
20250408,180800,1896589125,35400,35400,35400,35400,0
20250408,180700,1896589125,35400,35400,35400,35400,0
20250408,180600,1896589125,35400,35400,35400,35400,0
20250408,180500,1896589125,35400,35400,35400,35400,0
20250408,180400,1896589125,35400,35400,35400,35400,0
20250408,180300,1896589125,35400,35400,35400,35400,0
20250408,180200,1896589125,35400,35400,35400,35400,0
20250408,180100,1896589125,35400,35400,35400,35400,0
20250408,180000,1896589125,35400,35400,35400,35400,0
20250408,175900,1896589125,35400,35400,35400,35400,0
20250408,175800,1896589125,35400,35400,35400,35400,0
20250408,175700,1896589125,35400,35400,35400,35400,0
20250408,175600,1896589125,35400,35400,35400,35400,0
20250408,175500,1896589125,35400,35400,35400,35400,0
20250408,175400,1896589125,35400,35400,35400,35400,0
20250408,175300,1896589125,35400,35400,35400,35400,0
20250408,175200,1896589125,35400,35400,35400,35400,0
20250408,175100,1896589125,35400,35400,35400,35400,0
20250408,175000,1896589125,35400,35400,35400,35400,0
20250408,174900,1896589125,35400,35400,35400,35400,0
20250408,174800,1896589125,35400,35400,35400,35400,0
20250408,174700,1896589125,35400,35400,35400,35400,0
20250408,174600,1896589125,35400,35400,35400,35400,0
20250408,174500,1896589125,35400,35400,35400,35400,0
20250408,174400,1896589125,35400,35400,35400,35400,0
20250408,174300,1896589125,35400,35400,35400,35400,0
20250408,174200,1896589125,35400,35400,35400,35400,0
20250408,174100,1896589125,35400,35400,35400,35400,0
20250408,174000,1896589125,35400,35400,35400,35400,917
20250408,173900,1896589125,35400,35400,35400,35400,0
20250408,173800,1896589125,35400,35400,35400,35400,0
20250408,173700,1896589125,35400,35400,35400,35400,0
20250408,173600,1896589125,35400,35400,35400,35400,0
20250408,173500,1896589125,35400,35400,35400,35400,0
20250408,173400,1896589125,35400,35400,35400,35400,0
20250408,173300,1896589125,35400,35400,35400,35400,0
20250408,173200,1896589125,35400,35400,35400,35400,0
20250408,173100,1896589125,35400,35400,35400,35400,0
20250408,173000,1896589125,35400,35400,35400,35400,0
20250408,172900,1896589125,35400,35400,35400,35400,0
20250408,172800,1896589125,35400,35400,35400,35400,0
20250408,172700,1896589125,35400,35400,35400,35400,0
20250408,172600,1896589125,35400,35400,35400,35400,0
20250408,172500,1896589125,35400,35400,35400,35400,0
20250408,172400,1896589125,35400,35400,35400,35400,0
20250408,172300,1896589125,35400,35400,35400,35400,0
20250408,172200,1896589125,35400,35400,35400,35400,0
20250408,172100,1896589125,35400,35400,35400,35400,0
20250408,172000,1896589125,35400,35400,35400,35400,0
20250408,171900,1896589125,35400,35400,35400,35400,0
20250408,171800,1896589125,35400,35400,35400,35400,0
20250408,171700,1896589125,35400,35400,35400,35400,0
20250408,171600,1896589125,35400,35400,35400,35400,0
20250408,171500,1896589125,35400,35400,35400,35400,0
20250408,171400,1896589125,35400,35400,35400,35400,0
20250408,171300,1896589125,35400,35400,35400,35400,0
20250408,171200,1896589125,35400,35400,35400,35400,0
20250408,171100,1896589125,35400,35400,35400,35400,0
20250408,171000,1896589125,35400,35400,35400,35400,917
20250408,170900,1896589125,35400,35400,35400,35400,0
20250408,170800,1896589125,35400,35400,35400,35400,0
20250408,170700,1896589125,35400,35400,35400,35400,0
20250408,170600,1896589125,35400,35400,35400,35400,0
20250408,170500,1896589125,35400,35400,35400,35400,0
20250408,170400,1896589125,35400,35400,35400,35400,0
20250408,170300,1896589125,35400,35400,35400,35400,0
20250408,170200,1896589125,35400,35400,35400,35400,0
20250408,170100,1896589125,35400,35400,35400,35400,0
20250408,170000,1896589125,35400,35400,35400,35400,0
20250408,165900,1896589125,35400,35400,35400,35400,0
20250408,165800,1896589125,35400,35400,35400,35400,0
20250408,165700,1896589125,35400,35400,35400,35400,0
20250408,165600,1896589125,35400,35400,35400,35400,0
20250408,165500,1896589125,35400,35400,35400,35400,0
20250408,165400,1896589125,35400,35400,35400,35400,0
20250408,165300,1896589125,35400,35400,35400,35400,0
20250408,165200,1896589125,35400,35400,35400,35400,0
20250408,165100,1896589125,35400,35400,35400,35400,0
20250408,165000,1896589125,35400,35400,35400,35400,0
20250408,164900,1896589125,35400,35400,35400,35400,0
20250408,164800,1896589125,35400,35400,35400,35400,0
20250408,164700,1896589125,35400,35400,35400,35400,0
20250408,164600,1896589125,35400,35400,35400,35400,0
20250408,164500,1896589125,35400,35400,35400,35400,0
20250408,164400,1896589125,35400,35400,35400,35400,0
20250408,164300,1896589125,35400,35400,35400,35400,0
20250408,164200,1896589125,35400,35400,35400,35400,0
20250408,164100,1896589125,35400,35400,35400,35400,0
20250408,164000,1896589125,35400,35400,35400,35400,917
20250408,163900,1896589125,35400,35400,35400,35400,0
20250408,163800,1896589125,35400,35400,35400,35400,0
20250408,163700,1896589125,35400,35400,35400,35400,0
20250408,163600,1896589125,35400,35400,35400,35400,0
20250408,163500,1896589125,35400,35400,35400,35400,0
20250408,163400,1896589125,35400,35400,35400,35400,0
20250408,163300,1896589125,35400,35400,35400,35400,0
20250408,163200,1896589125,35400,35400,35400,35400,0
20250408,163100,1896589125,35400,35400,35400,35400,0
20250408,163000,1896589125,35400,35400,35400,35400,0
20250408,162900,1896589125,35400,35400,35400,35400,0
20250408,162800,1896589125,35400,35400,35400,35400,0
20250408,162700,1896589125,35400,35400,35400,35400,0
20250408,162600,1896589125,35400,35400,35400,35400,0
20250408,162500,1896589125,35400,35400,35400,35400,0
20250408,162400,1896589125,35400,35400,35400,35400,0
20250408,162300,1896589125,35400,35400,35400,35400,0
20250408,162200,1896589125,35400,35400,35400,35400,0
20250408,162100,1896589125,35400,35400,35400,35400,0
20250408,162000,1896589125,35400,35400,35400,35400,0
20250408,161900,1896589125,35400,35400,35400,35400,0
20250408,161800,1896589125,35400,35400,35400,35400,0
20250408,161700,1896589125,35400,35400,35400,35400,0
20250408,161600,1896589125,35400,35400,35400,35400,0
20250408,161500,1896589125,35400,35400,35400,35400,0
20250408,161400,1896589125,35400,35400,35400,35400,0
20250408,161300,1896589125,35400,35400,35400,35400,0
20250408,161200,1896589125,35400,35400,35400,35400,0
20250408,161100,1896589125,35400,35400,35400,35400,0
20250408,161000,1896589125,35400,35400,35400,35400,917
20250408,160900,1896589125,35400,35400,35400,35400,0
20250408,160800,1896589125,35400,35400,35400,35400,0
20250408,160700,1896589125,35400,35400,35400,35400,0
20250408,160600,1896589125,35400,35400,35400,35400,0
20250408,160500,1896589125,35400,35400,35400,35400,0
20250408,160400,1896589125,35400,35400,35400,35400,0
20250408,160300,1896589125,35400,35400,35400,35400,0
20250408,160200,1896589125,35400,35400,35400,35400,0
20250408,160100,1896589125,35400,35400,35400,35400,0
20250408,160000,1896589125,35400,35400,35400,35400,0
20250408,155900,1896589125,35400,35400,35400,35400,0
20250408,155800,1896589125,35400,35400,35400,35400,0
20250408,155700,1896589125,35400,35400,35400,35400,0
20250408,155600,1896589125,35400,35400,35400,35400,0
20250408,155500,1896589125,35400,35400,35400,35400,0
20250408,155400,1896589125,35400,35400,35400,35400,0
20250408,155300,1896589125,35400,35400,35400,35400,0
20250408,155200,1896589125,35400,35400,35400,35400,0
20250408,155100,1896589125,35400,35400,35400,35400,0
20250408,155000,1896589125,35400,35400,35400,35400,0
20250408,154900,1896589125,35400,35400,35400,35400,0
20250408,154800,1896589125,35400,35400,35400,35400,0
20250408,154700,1896589125,35400,35400,35400,35400,0
20250408,154600,1896589125,35400,35400,35400,35400,0
20250408,154500,1896589125,35400,35400,35400,35400,0
20250408,154400,1896589125,35400,35400,35400,35400,0
20250408,154300,1896589125,35400,35400,35400,35400,0
20250408,154200,1896589125,35400,35400,35400,35400,0
20250408,154100,1896589125,35400,35400,35400,35400,0
20250408,154000,1896589125,35400,35400,35400,35400,917
20250408,153900,1896589125,35400,35400,35400,35400,0
20250408,153800,1896589125,35400,35400,35400,35400,0
20250408,153700,1896589125,35400,35400,35400,35400,0
20250408,153600,1896589125,35400,35400,35400,35400,0
20250408,153500,1896589125,35400,35400,35400,35400,0
20250408,153400,1896589125,35400,35400,35400,35400,0
20250408,153300,1896589125,35400,35400,35400,35400,0
20250408,153200,1896589125,35400,35400,35400,35400,0
20250408,153100,1896589125,35400,35400,35400,35400,0
20250408,153000,1896589125,35400,35400,35400,35400,917
20250408,152900,1864127325,35350,35350,35350,35350,0
20250408,152800,1864127325,35350,35350,35350,35350,0
20250408,152700,1864127325,35350,35350,35350,35350,0
20250408,152600,1864127325,35350,35350,35350,35350,0
20250408,152500,1864127325,35350,35350,35350,35350,0
20250408,152400,1864127325,35350,35350,35350,35350,0
20250408,152300,1864127325,35350,35350,35350,35350,0
20250408,152200,1864127325,35350,35350,35350,35350,0
20250408,152100,1864127325,35350,35350,35350,35350,0
20250408,152000,1864127325,35350,35350,35350,35350,0
20250408,151900,1864127325,35350,35400,35500,35350,121
20250408,151800,1859842875,35350,35500,35500,35350,66
20250408,151700,1857506875,35450,35350,35450,35350,118
20250408,151600,1853329875,35400,35350,35400,35350,19
20250408,151500,1852657675,35350,35300,35450,35300,380
20250408,151400,1839232075,35450,35525,35525,35450,61
20250408,151300,1837065525,35500,35500,35500,35500,39
20250408,151200,1835681025,35525,35550,35550,35500,97
20250408,151100,1832235675,35550,35550,35550,35550,11
20250408,151000,1831844625,35500,35525,35550,35450,416
20250408,150900,1817076900,35550,35550,35550,35550,8
20250408,150800,1816792500,35550,35550,35550,35550,36
20250408,150700,1815512700,35550,35600,35600,35500,123
20250408,150600,1811141500,35550,35550,35600,35550,31
20250408,150500,1810039150,35600,35600,35600,35550,26
20250408,150400,1809114050,35600,35650,35650,35600,17
20250408,150300,1808508550,35650,35700,35700,35650,48
20250408,150200,1806795900,35700,35700,35700,35600,335
20250408,150100,1794851650,35700,35600,35700,35450,173
20250408,150000,1788679600,35500,35550,35650,35500,117
20250408,145900,1784514700,35650,35650,35700,35650,240
20250408,145800,1775948700,35650,35650,35700,35550,276
20250408,145700,1766107550,35600,35600,35650,35600,167
20250408,145600,1760156200,35550,35500,35600,35500,215
20250408,145500,1752516200,35650,35450,35650,35450,348
20250408,145400,1740159600,35650,35650,35650,35650,0
20250408,145300,1740159600,35650,35650,35650,35650,0
20250408,145200,1740159600,35650,35650,35650,35650,2
20250408,145100,1740088300,35600,35550,35600,35550,81
20250408,145000,1737207900,35550,35550,35550,35550,98
20250408,144900,1733724000,35550,35350,35550,35350,226
20250408,144800,1725694700,35350,35350,35350,35350,5
20250408,144700,1725517950,35300,35300,35300,35300,3
20250408,144600,1725412050,35550,35500,35550,35300,44
20250408,144500,1723854300,35700,35700,35700,35700,0
20250408,144400,1723854300,35700,35500,35750,35500,118
20250408,144300,1719646550,35600,35550,35600,35550,288
20250408,144200,1709394000,35550,35550,35550,35550,0
20250408,144100,1709394000,35550,35550,35550,35550,0
20250408,144000,1709394000,35550,35550,35550,35500,188
20250408,143900,1702716850,35550,35400,35550,35400,58
20250408,143800,1700657800,35550,35550,35550,35550,37
20250408,143700,1699342450,35600,35450,35600,35450,127
20250408,143600,1694830100,35550,35500,35550,35500,73
20250408,143500,1692236450,35450,35500,35500,35450,88
20250408,143400,1689112800,35400,35400,35400,35400,8
20250408,143300,1688829600,35400,35500,35500,35400,99
20250408,143200,1685321900,35500,35450,35500,35400,122
20250408,143100,1681001950,35300,35500,35500,35250,156
20250408,143000,1675483050,35450,35450,35450,35450,36
20250408,142900,1674206850,35500,35350,35500,35150,93
20250408,142800,1670914900,35500,35350,35500,35350,176
20250408,142700,1664689050,35350,35400,35450,35200,73
20250408,142600,1662115300,35550,35550,35550,35550,127
20250408,142500,1657600450,35550,35500,35550,35500,145
20250408,142400,1652448450,35500,35350,35500,35350,49
20250408,142300,1650712400,35350,35350,35350,35350,9
20250408,142200,1650394250,35350,35350,35450,35350,172
20250408,142100,1644305150,35350,35500,35500,35350,76
20250408,142000,1641612600,35500,35450,35500,35450,118
20250408,141900,1637427100,35400,35400,35400,35400,11
20250408,141800,1637037700,35400,35600,35600,35400,98
20250408,141700,1633550700,35600,35550,35600,35550,378
20250408,141600,1620111100,35550,35400,35550,35400,260
20250408,141500,1610880200,35500,35250,35500,35250,354
20250408,141400,1598365250,35200,35100,35200,35100,171
20250408,141300,1592358850,35100,35100,35100,35100,20
20250408,141200,1591656850,35100,35200,35200,35100,8
20250408,141100,1591375350,35200,35200,35200,35200,0
20250408,141000,1591375350,35200,35100,35200,35100,172
20250408,140900,1585329350,35100,35150,35150,35100,33
20250408,140800,1584170600,35200,35300,35350,35100,296
20250408,140700,1573760050,35350,35350,35350,35350,4
20250408,140600,1573618650,35300,35300,35300,35300,47
20250408,140500,1571959550,35400,35400,35400,35400,0
20250408,140400,1571959550,35400,35400,35400,35400,6
20250408,140300,1571747150,35250,35250,35250,35250,0
20250408,140200,1571747150,35250,35250,35250,35250,3
20250408,140100,1571641400,35450,35300,35450,35250,294
20250408,140000,1561241050,35350,35300,35350,35300,117
20250408,135900,1557105750,35300,35300,35300,35300,40
20250408,135800,1555693750,35350,35350,35350,35350,0
20250408,135700,1555693750,35350,35350,35350,35350,133
20250408,135600,1550992200,35300,35150,35300,35150,347
20250408,135500,1538777300,35150,35150,35150,35150,6
20250408,135400,1538566400,35250,35250,35250,35250,129
20250408,135300,1534019150,35300,35300,35300,35300,0
20250408,135200,1534019150,35300,35400,35400,35150,205
20250408,135100,1526798250,35300,35150,35450,35150,766
20250408,135000,1499815000,35200,35200,35200,35200,2
20250408,134900,1499744600,35200,35200,35200,35200,148
20250408,134800,1494535000,35150,35150,35150,35150,157
20250408,134700,1489016450,35150,35150,35150,35150,1
20250408,134600,1488981300,35100,35100,35100,35100,1
20250408,134500,1488946200,35200,35150,35200,35150,62
20250408,134400,1486766850,35150,35150,35150,35150,0
20250408,134300,1486766850,35150,35150,35150,35150,0
20250408,134200,1486766850,35150,35150,35150,35150,16
20250408,134100,1486204450,35150,35150,35200,35150,94
20250408,134000,1482898550,35150,35000,35150,35000,410
20250408,133900,1468521500,35000,35000,35000,34950,41
20250408,133800,1467087050,35000,35000,35000,35000,0
20250408,133700,1467087050,35000,35050,35100,35000,568
20250408,133600,1447192050,35050,35150,35150,35050,456
20250408,133500,1431187650,35150,35150,35150,35150,346
20250408,133400,1419025750,35250,35200,35250,35200,332
20250408,133300,1407339300,35250,35250,35250,35250,4
20250408,133200,1407198300,35250,35250,35250,35250,3
20250408,133100,1407092550,35200,35200,35250,35200,98
20250408,133000,1403642800,35250,35250,35250,35250,100
20250408,132900,1400117800,35250,35250,35250,35250,0
20250408,132800,1400117800,35250,35250,35250,35250,7
20250408,132700,1399871050,35250,35250,35250,35250,0
20250408,132600,1399871050,35250,35300,35300,35250,3
20250408,132500,1399765250,35250,35300,35300,35250,583
20250408,132400,1379198800,35300,35350,35350,35300,24
20250408,132300,1378351550,35300,35300,35300,35300,201
20250408,132200,1371256250,35300,35250,35300,35250,217
20250408,132100,1363596950,35250,35250,35250,35250,95
20250408,132000,1360248200,35300,35300,35300,35300,7
20250408,131900,1360001100,35300,35300,35300,35300,0
20250408,131800,1360001100,35300,35300,35300,35300,21
20250408,131700,1359259800,35300,35300,35300,35300,0
20250408,131600,1359259800,35300,35350,35350,35300,30
20250408,131500,1358199450,35450,35450,35450,35400,26
20250408,131400,1357278250,35400,35400,35400,35400,46
20250408,131300,1355649850,35450,35450,35450,35450,27
20250408,131200,1354692700,35450,35450,35450,35450,201
20250408,131100,1347567250,35450,35450,35450,35450,23
20250408,131000,1346751900,35450,35450,35450,35450,18
20250408,130900,1346113800,35450,35250,35500,35250,462
20250408,130800,1329765750,35250,35300,35300,35250,45
20250408,130700,1328179150,35300,35400,35400,35300,363
20250408,130600,1315363100,35400,35400,35400,35400,0
20250408,130500,1315363100,35400,35400,35400,35400,4
20250408,130400,1315221500,35400,35400,35400,35400,17
20250408,130300,1314619700,35400,35400,35400,35400,23
20250408,130200,1313805500,35400,35400,35450,35350,75
20250408,130100,1311151200,35400,35400,35400,35400,0
20250408,130000,1311151200,35400,35350,35450,35350,167
20250408,125900,1305241650,35350,35400,35400,35350,44
20250408,125800,1303685350,35250,35300,35400,35250,362
20250408,125700,1290892050,35300,35300,35350,35300,260
20250408,125600,1281713800,35350,35300,35400,35300,67
20250408,125500,1279344450,35300,35350,35350,35300,25
20250408,125400,1278461150,35350,35350,35350,35350,21
20250408,125300,1277718800,35400,35300,35400,35300,157
20250408,125200,1272172100,35300,35350,35350,35300,86
20250408,125100,1269134500,35350,35350,35400,35350,89
20250408,125000,1265988200,35350,35350,35350,35350,15
20250408,124900,1265457950,35350,35350,35350,35350,28
20250408,124800,1264468150,35400,35450,35450,35400,578
20250408,124700,1244005950,35500,35450,35500,35450,5
20250408,124600,1243828650,35500,35550,35550,35500,8
20250408,124500,1243544400,35500,35500,35500,35500,4
20250408,124400,1243402400,35500,35500,35500,35500,40
20250408,124300,1241982400,35500,35550,35550,35500,19
20250408,124200,1241307300,35450,35450,35450,35450,172
20250408,124100,1235209900,35450,35550,35550,35450,55
20250408,124000,1233259550,35500,35500,35500,35500,4
20250408,123900,1233117550,35500,35500,35500,35500,76
20250408,123800,1230419550,35500,35500,35500,35500,10
20250408,123700,1230064550,35450,35450,35450,35450,15
20250408,123600,1229532800,35500,35600,35600,35500,198
20250408,123500,1222503700,35550,35600,35600,35550,14
20250408,123400,1222005850,35600,35600,35600,35600,0
20250408,123300,1222005850,35600,35600,35600,35600,4
20250408,123200,1221863450,35600,35600,35600,35600,37
20250408,123100,1220546250,35600,35600,35600,35600,26
20250408,123000,1219620650,35550,35600,35600,35550,7
20250408,122900,1219371750,35550,35550,35550,35550,27
20250408,122800,1218411900,35550,35550,35550,35550,30
20250408,122700,1217345400,35550,35550,35550,35550,30
20250408,122600,1216278900,35500,35500,35500,35500,160
20250408,122500,1210598900,35550,35500,35550,35500,8
20250408,122400,1210314750,35550,35450,35550,35450,388
20250408,122300,1196552850,35450,35450,35450,35450,40
20250408,122200,1195134850,35450,35400,35450,35400,45
20250408,122100,1193541800,35425,35450,35450,35425,35
20250408,122000,1192301250,35450,35450,35450,35450,5
20250408,121900,1192124000,35500,35500,35500,35500,5
20250408,121800,1191946500,35500,35500,35500,35500,0
20250408,121700,1191946500,35500,35400,35500,35400,178
20250408,121600,1185636150,35450,35500,35500,35450,272
20250408,121500,1175992400,35500,35500,35600,35500,226
20250408,121400,1167969200,35550,35600,35600,35550,140
20250408,121300,1162992100,35650,35650,35650,35650,4
20250408,121200,1162849500,35650,35600,35650,35600,312
20250408,121100,1151741700,35600,35650,35700,35600,76
20250408,121000,1149033950,35700,35700,35700,35700,1
20250408,120900,1148998250,35650,35650,35650,35650,3
20250408,120800,1148891300,35650,35650,35650,35650,5
20250408,120700,1148713050,35700,35700,35700,35700,12
20250408,120600,1148284650,35700,35700,35800,35700,18
20250408,120500,1147640750,35700,35800,35800,35700,6
20250408,120400,1147426250,35750,35700,35750,35700,26
20250408,120300,1146497750,35600,35650,35700,35600,56
20250408,120200,1144501700,35650,35700,35700,35600,73
20250408,120100,1141899650,35650,35650,35650,35650,10
20250408,120000,1141543150,35650,35650,35650,35650,8
20250408,115900,1141257950,35700,35700,35700,35700,73
20250408,115800,1138651850,35650,35700,35700,35650,10
20250408,115700,1138295000,35700,35700,35700,35700,1
20250408,115600,1138259300,35700,35750,35750,35700,70
20250408,115500,1135760050,35750,35850,35850,35750,36
20250408,115400,1134472950,35800,35900,35900,35800,85
20250408,115300,1131427100,35950,35950,35950,35950,2
20250408,115200,1131355200,35950,35900,35950,35900,17
20250408,115100,1130744100,35950,35950,35950,35950,1
20250408,115000,1130708150,35950,35900,35950,35900,9
20250408,114900,1130384900,35950,35900,35950,35900,5
20250408,114800,1130205350,35900,35950,35950,35900,38
20250408,114700,1128841000,35900,35900,35900,35900,70
20250408,114600,1126328000,35950,35950,35950,35950,4
20250408,114500,1126184200,35950,35950,35950,35950,4
20250408,114400,1126040400,35950,35950,35950,35950,0
20250408,114300,1126040400,35950,35950,35950,35950,4
20250408,114200,1125896600,35950,35950,35950,35950,5
20250408,114100,1125716850,35900,35950,36000,35900,68
20250408,114000,1123274400,36000,36000,36000,36000,1
20250408,113900,1123238400,36000,36000,36000,36000,3
20250408,113800,1123130400,35950,35950,35950,35950,26
20250408,113700,1122195700,36000,36050,36050,35950,20
20250408,113600,1121475750,36100,36100,36100,36100,5
20250408,113500,1121295250,36100,36100,36100,36100,1
20250408,113400,1121259150,36050,36100,36100,36050,5
20250408,113300,1121078850,36050,36150,36150,36050,21
20250408,113200,1120321400,36100,36150,36150,36100,2
20250408,113100,1120249150,36150,36200,36200,36150,9
20250408,113000,1119923500,36200,36200,36250,36150,75
20250408,112900,1117208600,36200,36200,36250,36150,148
20250408,112800,1111850250,36200,36250,36250,36200,34
20250408,112700,1110619350,36200,36200,36200,36200,41
20250408,112600,1109135150,36250,36200,36250,36000,223
20250408,112500,1101073000,36200,36200,36200,36200,0
20250408,112400,1101073000,36200,36200,36200,36100,22
20250408,112300,1100278200,36100,36100,36100,36100,27
20250408,112200,1099303500,36200,36200,36200,36150,139
20250408,112100,1094272250,36200,36150,36200,36150,102
20250408,112000,1090584050,36150,36150,36150,36150,1
20250408,111900,1090547900,36100,36100,36150,36100,151
20250408,111800,1085095950,36100,36050,36100,36050,89
20250408,111700,1081887450,36100,36100,36100,36100,1
20250408,111600,1081851350,36100,36100,36100,36100,57
20250408,111500,1079793650,36100,36150,36150,36100,2
20250408,111400,1079721400,36150,36150,36150,36150,0
20250408,111300,1079721400,36150,36050,36150,36050,387
20250408,111200,1065757250,36050,36050,36050,36050,3
20250408,111100,1065649100,36000,36000,36000,36000,133
20250408,111000,1060861100,36050,36050,36050,36000,331
20250408,110900,1048928650,36050,36150,36150,36050,314
20250408,110800,1037601750,36200,36200,36200,36200,0
20250408,110700,1037601750,36200,36200,36200,36200,0
20250408,110600,1037601750,36200,36200,36200,36200,100
20250408,110500,1033981750,36200,36200,36200,36200,28
20250408,110400,1032968150,36250,36150,36250,36150,58
20250408,110300,1030868650,36150,36200,36200,36150,141
20250408,110200,1025766350,36200,36200,36200,36200,0
20250408,110100,1025766350,36200,36200,36200,36200,38
20250408,110000,1024390750,36200,36200,36200,36200,16
20250408,105900,1023811550,36250,36250,36250,36250,3
20250408,105800,1023702800,36250,36250,36250,36250,1
20250408,105700,1023666550,36250,36300,36300,36250,12
20250408,105600,1023231150,36300,36350,36350,36200,300
20250408,105500,1012330600,36300,36250,36300,36250,159
20250408,105400,1006562450,36200,36200,36200,36200,40
20250408,105300,1005114450,36200,36200,36200,36200,112
20250408,105200,1001060050,36200,36200,36200,36200,6
20250408,105100,1000842850,36200,36200,36200,36200,0
20250408,105000,1000842850,36200,36200,36200,36200,12
20250408,104900,1000408450,36200,36200,36200,36200,21
20250408,104800,999648250,36200,36200,36200,36200,16
20250408,104700,999069050,36250,36250,36250,36250,1
20250408,104600,999032800,36250,36250,36250,36250,10
20250408,104500,998670300,36250,36250,36250,36250,25
20250408,104400,997764050,36250,36250,36250,36100,220
20250408,104300,989804650,36300,36250,36300,36250,732
20250408,104200,963269600,36300,36300,36300,36300,20
20250408,104100,962543600,36250,36300,36300,36250,40
20250408,104000,961092600,36400,36350,36450,36350,111
20250408,103900,957052650,36300,36350,36350,36300,146
20250408,103800,951748150,36400,36400,36400,36400,1
20250408,103700,951711750,36400,36400,36450,36400,205
20250408,103600,944249550,36375,36375,36375,36375,0
20250408,103500,944249550,36375,36400,36400,36375,49
20250408,103400,942466300,36375,36400,36400,36375,35
20250408,103300,941193050,36400,36350,36400,36350,42
20250408,103200,939666250,36350,36350,36350,36350,2
20250408,103100,939593550,36350,36350,36350,36350,20
20250408,103000,938866550,36350,36350,36350,36300,55
20250408,102900,936868400,36350,36350,36350,36350,0
20250408,102800,936868400,36350,36400,36400,36350,124
20250408,102700,932357100,36450,36350,36450,36350,377
20250408,102600,918635800,36350,36350,36350,36300,47
20250408,102500,916927850,36350,36350,36400,36200,138
20250408,102400,911912450,36350,36200,36350,36200,883
20250408,102300,879905950,36200,36200,36200,36200,5
20250408,102200,879724950,36250,36050,36250,36050,915
20250408,102100,846672950,36000,36000,36000,36000,10
20250408,102000,846312950,36000,36000,36000,36000,58
20250408,101900,844224950,35950,35950,35950,35950,61
20250408,101800,842032000,36000,36000,36000,36000,13
20250408,101700,841564000,36000,36000,36000,36000,34
20250408,101600,840340000,36000,36000,36000,36000,24
20250408,101500,839476000,36000,35850,36050,35850,513
20250408,101400,821034300,35900,35900,35900,35900,1
20250408,101300,820998400,35900,35850,35900,35850,132
20250408,101200,816263250,35850,35850,35850,35850,0
20250408,101100,816263250,35850,35850,35850,35800,78
20250408,101000,813469075,35800,35700,35850,35700,162
20250408,100900,807674575,35600,35650,35650,35600,279
20250408,100800,797734675,35650,35650,35650,35600,295
20250408,100700,787225275,35650,35750,35750,35650,158
20250408,100600,781584025,35800,35800,35800,35800,74
20250408,100500,778934825,35800,35850,35850,35750,336
20250408,100400,766906625,35850,35850,35850,35850,59
20250408,100300,764791475,35850,35850,35850,35850,0
20250408,100200,764791475,35850,35850,35850,35800,27
20250408,100100,763824275,35850,35900,35900,35850,57
20250408,100000,761780775,35850,35850,35900,35850,129
20250408,095900,757155875,36200,35850,36200,35850,451
20250408,095800,740890425,35800,35950,36000,35800,182
20250408,095700,734355725,36050,36050,36100,36050,71
20250408,095600,731796125,36050,35900,36100,35900,107
20250408,095500,727942275,35900,36000,36150,35900,320
20250408,095400,716409725,35900,35900,35900,35900,31
20250408,095300,715296825,36000,36000,36000,36000,2
20250408,095200,715224825,35950,35950,35950,35950,41
20250408,095100,713750875,36000,36000,36000,35950,211
20250408,095000,706154925,35950,35950,35950,35950,6
20250408,094900,705939225,35950,36000,36000,35950,6
20250408,094800,705723475,36000,36000,36000,36000,173
20250408,094700,699495475,36000,36000,36000,35950,58
20250408,094600,697407775,36000,36000,36000,36000,18
20250408,094500,696759775,35750,36000,36100,35600,527
20250408,094400,677867925,36150,36150,36150,35950,164
20250408,094300,671962125,36150,36100,36150,36100,45
20250408,094200,670337425,36100,35950,36150,35950,196
20250408,094100,663269525,35950,35850,36000,35850,321
20250408,094000,651731125,35900,35900,35950,35850,120
20250408,093900,647423125,35900,35850,35900,35850,38
20250408,093800,646058975,35850,35950,35950,35850,41
20250408,093700,644588075,35950,35900,35950,35900,24
20250408,093600,643726425,35900,36000,36000,35850,63
20250408,093500,641463425,35950,35950,35950,35950,48
20250408,093400,639737825,35950,36000,36000,35950,2
20250408,093300,639665875,36150,36050,36150,36050,8
20250408,093200,639376775,36150,36100,36150,35950,119
20250408,093100,635093875,36200,36100,36200,36050,499
20250408,093000,617078575,36250,36100,36250,36100,16
20250408,092900,616500075,36100,36200,36250,36100,116
20250408,092800,612304725,36150,36050,36150,36050,638
20250408,092700,589266325,36050,36000,36050,36000,27
20250408,092600,588294225,35950,35850,36000,35800,248
20250408,092500,579387375,35800,35900,36000,35800,216
20250408,092400,571628025,35900,36000,36000,35900,266
20250408,092300,562078525,35900,36000,36000,35900,310
20250408,092200,550927925,36050,35950,36050,35950,94
20250408,092100,547540925,36000,35950,36000,35950,222
20250408,092000,539557225,36000,35950,36000,35900,153
20250408,091900,534054925,36000,36100,36100,35950,1057
20250408,091800,495958825,36100,36050,36150,36000,256
20250408,091700,486738925,36050,36200,36200,36050,283
20250408,091600,476527475,36200,36100,36200,36100,144
20250408,091500,471317075,36100,36300,36300,36100,830
20250408,091400,441261475,36300,36500,36500,36300,273
20250408,091300,431332575,36450,36200,36450,36150,226
20250408,091200,423125275,36350,36200,36350,36150,143
20250408,091100,417934325,36150,36150,36300,36150,350
20250408,091000,405274475,36250,36300,36350,36150,506
20250408,090900,386928325,36300,36450,36450,36300,276
20250408,090800,376895725,36400,36475,36475,36350,155
20250408,090700,371252700,36450,36450,36550,36450,290
20250408,090600,360682000,36450,36500,36650,36450,918
20250408,090500,327132550,36500,36500,36500,36350,826
20250408,090400,297033900,36300,36150,36450,36150,595
20250408,090300,275433400,36100,36200,36300,36050,309
20250408,090200,264246100,35900,36000,36250,35900,766
20250408,090100,236544250,36250,36350,36350,36000,369
20250408,090000,223219150,36250,35650,36800,35650,6183
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 211000 1896589125 35400 35400 35400 35400 917
3 20250408 210900 1896589125 35400 35400 35400 35400 0
4 20250408 210800 1896589125 35400 35400 35400 35400 0
5 20250408 210700 1896589125 35400 35400 35400 35400 0
6 20250408 210600 1896589125 35400 35400 35400 35400 0
7 20250408 210500 1896589125 35400 35400 35400 35400 0
8 20250408 210400 1896589125 35400 35400 35400 35400 0
9 20250408 210300 1896589125 35400 35400 35400 35400 0
10 20250408 210200 1896589125 35400 35400 35400 35400 0
11 20250408 210100 1896589125 35400 35400 35400 35400 0
12 20250408 210000 1896589125 35400 35400 35400 35400 0
13 20250408 205900 1896589125 35400 35400 35400 35400 0
14 20250408 205800 1896589125 35400 35400 35400 35400 0
15 20250408 205700 1896589125 35400 35400 35400 35400 0
16 20250408 205600 1896589125 35400 35400 35400 35400 0
17 20250408 205500 1896589125 35400 35400 35400 35400 0
18 20250408 205400 1896589125 35400 35400 35400 35400 0
19 20250408 205300 1896589125 35400 35400 35400 35400 0
20 20250408 205200 1896589125 35400 35400 35400 35400 0
21 20250408 205100 1896589125 35400 35400 35400 35400 0
22 20250408 205000 1896589125 35400 35400 35400 35400 0
23 20250408 204900 1896589125 35400 35400 35400 35400 0
24 20250408 204800 1896589125 35400 35400 35400 35400 0
25 20250408 204700 1896589125 35400 35400 35400 35400 0
26 20250408 204600 1896589125 35400 35400 35400 35400 0
27 20250408 204500 1896589125 35400 35400 35400 35400 0
28 20250408 204400 1896589125 35400 35400 35400 35400 0
29 20250408 204300 1896589125 35400 35400 35400 35400 0
30 20250408 204200 1896589125 35400 35400 35400 35400 0
31 20250408 204100 1896589125 35400 35400 35400 35400 0
32 20250408 204000 1896589125 35400 35400 35400 35400 917
33 20250408 203900 1896589125 35400 35400 35400 35400 0
34 20250408 203800 1896589125 35400 35400 35400 35400 0
35 20250408 203700 1896589125 35400 35400 35400 35400 0
36 20250408 203600 1896589125 35400 35400 35400 35400 0
37 20250408 203500 1896589125 35400 35400 35400 35400 0
38 20250408 203400 1896589125 35400 35400 35400 35400 0
39 20250408 203300 1896589125 35400 35400 35400 35400 0
40 20250408 203200 1896589125 35400 35400 35400 35400 0
41 20250408 203100 1896589125 35400 35400 35400 35400 0
42 20250408 203000 1896589125 35400 35400 35400 35400 0
43 20250408 202900 1896589125 35400 35400 35400 35400 0
44 20250408 202800 1896589125 35400 35400 35400 35400 0
45 20250408 202700 1896589125 35400 35400 35400 35400 0
46 20250408 202600 1896589125 35400 35400 35400 35400 0
47 20250408 202500 1896589125 35400 35400 35400 35400 0
48 20250408 202400 1896589125 35400 35400 35400 35400 0
49 20250408 202300 1896589125 35400 35400 35400 35400 0
50 20250408 202200 1896589125 35400 35400 35400 35400 0
51 20250408 202100 1896589125 35400 35400 35400 35400 0
52 20250408 202000 1896589125 35400 35400 35400 35400 0
53 20250408 201900 1896589125 35400 35400 35400 35400 0
54 20250408 201800 1896589125 35400 35400 35400 35400 0
55 20250408 201700 1896589125 35400 35400 35400 35400 0
56 20250408 201600 1896589125 35400 35400 35400 35400 0
57 20250408 201500 1896589125 35400 35400 35400 35400 0
58 20250408 201400 1896589125 35400 35400 35400 35400 0
59 20250408 201300 1896589125 35400 35400 35400 35400 0
60 20250408 201200 1896589125 35400 35400 35400 35400 0
61 20250408 201100 1896589125 35400 35400 35400 35400 0
62 20250408 201000 1896589125 35400 35400 35400 35400 917
63 20250408 200900 1896589125 35400 35400 35400 35400 0
64 20250408 200800 1896589125 35400 35400 35400 35400 0
65 20250408 200700 1896589125 35400 35400 35400 35400 0
66 20250408 200600 1896589125 35400 35400 35400 35400 0
67 20250408 200500 1896589125 35400 35400 35400 35400 0
68 20250408 200400 1896589125 35400 35400 35400 35400 0
69 20250408 200300 1896589125 35400 35400 35400 35400 0
70 20250408 200200 1896589125 35400 35400 35400 35400 0
71 20250408 200100 1896589125 35400 35400 35400 35400 0
72 20250408 200000 1896589125 35400 35400 35400 35400 0
73 20250408 195900 1896589125 35400 35400 35400 35400 0
74 20250408 195800 1896589125 35400 35400 35400 35400 0
75 20250408 195700 1896589125 35400 35400 35400 35400 0
76 20250408 195600 1896589125 35400 35400 35400 35400 0
77 20250408 195500 1896589125 35400 35400 35400 35400 0
78 20250408 195400 1896589125 35400 35400 35400 35400 0
79 20250408 195300 1896589125 35400 35400 35400 35400 0
80 20250408 195200 1896589125 35400 35400 35400 35400 0
81 20250408 195100 1896589125 35400 35400 35400 35400 0
82 20250408 195000 1896589125 35400 35400 35400 35400 0
83 20250408 194900 1896589125 35400 35400 35400 35400 0
84 20250408 194800 1896589125 35400 35400 35400 35400 0
85 20250408 194700 1896589125 35400 35400 35400 35400 0
86 20250408 194600 1896589125 35400 35400 35400 35400 0
87 20250408 194500 1896589125 35400 35400 35400 35400 0
88 20250408 194400 1896589125 35400 35400 35400 35400 0
89 20250408 194300 1896589125 35400 35400 35400 35400 0
90 20250408 194200 1896589125 35400 35400 35400 35400 0
91 20250408 194100 1896589125 35400 35400 35400 35400 0
92 20250408 194000 1896589125 35400 35400 35400 35400 917
93 20250408 193900 1896589125 35400 35400 35400 35400 0
94 20250408 193800 1896589125 35400 35400 35400 35400 0
95 20250408 193700 1896589125 35400 35400 35400 35400 0
96 20250408 193600 1896589125 35400 35400 35400 35400 0
97 20250408 193500 1896589125 35400 35400 35400 35400 0
98 20250408 193400 1896589125 35400 35400 35400 35400 0
99 20250408 193300 1896589125 35400 35400 35400 35400 0
100 20250408 193200 1896589125 35400 35400 35400 35400 0
101 20250408 193100 1896589125 35400 35400 35400 35400 0
102 20250408 193000 1896589125 35400 35400 35400 35400 0
103 20250408 192900 1896589125 35400 35400 35400 35400 0
104 20250408 192800 1896589125 35400 35400 35400 35400 0
105 20250408 192700 1896589125 35400 35400 35400 35400 0
106 20250408 192600 1896589125 35400 35400 35400 35400 0
107 20250408 192500 1896589125 35400 35400 35400 35400 0
108 20250408 192400 1896589125 35400 35400 35400 35400 0
109 20250408 192300 1896589125 35400 35400 35400 35400 0
110 20250408 192200 1896589125 35400 35400 35400 35400 0
111 20250408 192100 1896589125 35400 35400 35400 35400 0
112 20250408 192000 1896589125 35400 35400 35400 35400 0
113 20250408 191900 1896589125 35400 35400 35400 35400 0
114 20250408 191800 1896589125 35400 35400 35400 35400 0
115 20250408 191700 1896589125 35400 35400 35400 35400 0
116 20250408 191600 1896589125 35400 35400 35400 35400 0
117 20250408 191500 1896589125 35400 35400 35400 35400 0
118 20250408 191400 1896589125 35400 35400 35400 35400 0
119 20250408 191300 1896589125 35400 35400 35400 35400 0
120 20250408 191200 1896589125 35400 35400 35400 35400 0
121 20250408 191100 1896589125 35400 35400 35400 35400 0
122 20250408 191000 1896589125 35400 35400 35400 35400 917
123 20250408 190900 1896589125 35400 35400 35400 35400 0
124 20250408 190800 1896589125 35400 35400 35400 35400 0
125 20250408 190700 1896589125 35400 35400 35400 35400 0
126 20250408 190600 1896589125 35400 35400 35400 35400 0
127 20250408 190500 1896589125 35400 35400 35400 35400 0
128 20250408 190400 1896589125 35400 35400 35400 35400 0
129 20250408 190300 1896589125 35400 35400 35400 35400 0
130 20250408 190200 1896589125 35400 35400 35400 35400 0
131 20250408 190100 1896589125 35400 35400 35400 35400 0
132 20250408 190000 1896589125 35400 35400 35400 35400 0
133 20250408 185900 1896589125 35400 35400 35400 35400 0
134 20250408 185800 1896589125 35400 35400 35400 35400 0
135 20250408 185700 1896589125 35400 35400 35400 35400 0
136 20250408 185600 1896589125 35400 35400 35400 35400 0
137 20250408 185500 1896589125 35400 35400 35400 35400 0
138 20250408 185400 1896589125 35400 35400 35400 35400 0
139 20250408 185300 1896589125 35400 35400 35400 35400 0
140 20250408 185200 1896589125 35400 35400 35400 35400 0
141 20250408 185100 1896589125 35400 35400 35400 35400 0
142 20250408 185000 1896589125 35400 35400 35400 35400 0
143 20250408 184900 1896589125 35400 35400 35400 35400 0
144 20250408 184800 1896589125 35400 35400 35400 35400 0
145 20250408 184700 1896589125 35400 35400 35400 35400 0
146 20250408 184600 1896589125 35400 35400 35400 35400 0
147 20250408 184500 1896589125 35400 35400 35400 35400 0
148 20250408 184400 1896589125 35400 35400 35400 35400 0
149 20250408 184300 1896589125 35400 35400 35400 35400 0
150 20250408 184200 1896589125 35400 35400 35400 35400 0
151 20250408 184100 1896589125 35400 35400 35400 35400 0
152 20250408 184000 1896589125 35400 35400 35400 35400 917
153 20250408 183900 1896589125 35400 35400 35400 35400 0
154 20250408 183800 1896589125 35400 35400 35400 35400 0
155 20250408 183700 1896589125 35400 35400 35400 35400 0
156 20250408 183600 1896589125 35400 35400 35400 35400 0
157 20250408 183500 1896589125 35400 35400 35400 35400 0
158 20250408 183400 1896589125 35400 35400 35400 35400 0
159 20250408 183300 1896589125 35400 35400 35400 35400 0
160 20250408 183200 1896589125 35400 35400 35400 35400 0
161 20250408 183100 1896589125 35400 35400 35400 35400 0
162 20250408 183000 1896589125 35400 35400 35400 35400 0
163 20250408 182900 1896589125 35400 35400 35400 35400 0
164 20250408 182800 1896589125 35400 35400 35400 35400 0
165 20250408 182700 1896589125 35400 35400 35400 35400 0
166 20250408 182600 1896589125 35400 35400 35400 35400 0
167 20250408 182500 1896589125 35400 35400 35400 35400 0
168 20250408 182400 1896589125 35400 35400 35400 35400 0
169 20250408 182300 1896589125 35400 35400 35400 35400 0
170 20250408 182200 1896589125 35400 35400 35400 35400 0
171 20250408 182100 1896589125 35400 35400 35400 35400 0
172 20250408 182000 1896589125 35400 35400 35400 35400 0
173 20250408 181900 1896589125 35400 35400 35400 35400 0
174 20250408 181800 1896589125 35400 35400 35400 35400 0
175 20250408 181700 1896589125 35400 35400 35400 35400 0
176 20250408 181600 1896589125 35400 35400 35400 35400 0
177 20250408 181500 1896589125 35400 35400 35400 35400 0
178 20250408 181400 1896589125 35400 35400 35400 35400 0
179 20250408 181300 1896589125 35400 35400 35400 35400 0
180 20250408 181200 1896589125 35400 35400 35400 35400 0
181 20250408 181100 1896589125 35400 35400 35400 35400 0
182 20250408 181000 1896589125 35400 35400 35400 35400 917
183 20250408 180900 1896589125 35400 35400 35400 35400 0
184 20250408 180800 1896589125 35400 35400 35400 35400 0
185 20250408 180700 1896589125 35400 35400 35400 35400 0
186 20250408 180600 1896589125 35400 35400 35400 35400 0
187 20250408 180500 1896589125 35400 35400 35400 35400 0
188 20250408 180400 1896589125 35400 35400 35400 35400 0
189 20250408 180300 1896589125 35400 35400 35400 35400 0
190 20250408 180200 1896589125 35400 35400 35400 35400 0
191 20250408 180100 1896589125 35400 35400 35400 35400 0
192 20250408 180000 1896589125 35400 35400 35400 35400 0
193 20250408 175900 1896589125 35400 35400 35400 35400 0
194 20250408 175800 1896589125 35400 35400 35400 35400 0
195 20250408 175700 1896589125 35400 35400 35400 35400 0
196 20250408 175600 1896589125 35400 35400 35400 35400 0
197 20250408 175500 1896589125 35400 35400 35400 35400 0
198 20250408 175400 1896589125 35400 35400 35400 35400 0
199 20250408 175300 1896589125 35400 35400 35400 35400 0
200 20250408 175200 1896589125 35400 35400 35400 35400 0
201 20250408 175100 1896589125 35400 35400 35400 35400 0
202 20250408 175000 1896589125 35400 35400 35400 35400 0
203 20250408 174900 1896589125 35400 35400 35400 35400 0
204 20250408 174800 1896589125 35400 35400 35400 35400 0
205 20250408 174700 1896589125 35400 35400 35400 35400 0
206 20250408 174600 1896589125 35400 35400 35400 35400 0
207 20250408 174500 1896589125 35400 35400 35400 35400 0
208 20250408 174400 1896589125 35400 35400 35400 35400 0
209 20250408 174300 1896589125 35400 35400 35400 35400 0
210 20250408 174200 1896589125 35400 35400 35400 35400 0
211 20250408 174100 1896589125 35400 35400 35400 35400 0
212 20250408 174000 1896589125 35400 35400 35400 35400 917
213 20250408 173900 1896589125 35400 35400 35400 35400 0
214 20250408 173800 1896589125 35400 35400 35400 35400 0
215 20250408 173700 1896589125 35400 35400 35400 35400 0
216 20250408 173600 1896589125 35400 35400 35400 35400 0
217 20250408 173500 1896589125 35400 35400 35400 35400 0
218 20250408 173400 1896589125 35400 35400 35400 35400 0
219 20250408 173300 1896589125 35400 35400 35400 35400 0
220 20250408 173200 1896589125 35400 35400 35400 35400 0
221 20250408 173100 1896589125 35400 35400 35400 35400 0
222 20250408 173000 1896589125 35400 35400 35400 35400 0
223 20250408 172900 1896589125 35400 35400 35400 35400 0
224 20250408 172800 1896589125 35400 35400 35400 35400 0
225 20250408 172700 1896589125 35400 35400 35400 35400 0
226 20250408 172600 1896589125 35400 35400 35400 35400 0
227 20250408 172500 1896589125 35400 35400 35400 35400 0
228 20250408 172400 1896589125 35400 35400 35400 35400 0
229 20250408 172300 1896589125 35400 35400 35400 35400 0
230 20250408 172200 1896589125 35400 35400 35400 35400 0
231 20250408 172100 1896589125 35400 35400 35400 35400 0
232 20250408 172000 1896589125 35400 35400 35400 35400 0
233 20250408 171900 1896589125 35400 35400 35400 35400 0
234 20250408 171800 1896589125 35400 35400 35400 35400 0
235 20250408 171700 1896589125 35400 35400 35400 35400 0
236 20250408 171600 1896589125 35400 35400 35400 35400 0
237 20250408 171500 1896589125 35400 35400 35400 35400 0
238 20250408 171400 1896589125 35400 35400 35400 35400 0
239 20250408 171300 1896589125 35400 35400 35400 35400 0
240 20250408 171200 1896589125 35400 35400 35400 35400 0
241 20250408 171100 1896589125 35400 35400 35400 35400 0
242 20250408 171000 1896589125 35400 35400 35400 35400 917
243 20250408 170900 1896589125 35400 35400 35400 35400 0
244 20250408 170800 1896589125 35400 35400 35400 35400 0
245 20250408 170700 1896589125 35400 35400 35400 35400 0
246 20250408 170600 1896589125 35400 35400 35400 35400 0
247 20250408 170500 1896589125 35400 35400 35400 35400 0
248 20250408 170400 1896589125 35400 35400 35400 35400 0
249 20250408 170300 1896589125 35400 35400 35400 35400 0
250 20250408 170200 1896589125 35400 35400 35400 35400 0
251 20250408 170100 1896589125 35400 35400 35400 35400 0
252 20250408 170000 1896589125 35400 35400 35400 35400 0
253 20250408 165900 1896589125 35400 35400 35400 35400 0
254 20250408 165800 1896589125 35400 35400 35400 35400 0
255 20250408 165700 1896589125 35400 35400 35400 35400 0
256 20250408 165600 1896589125 35400 35400 35400 35400 0
257 20250408 165500 1896589125 35400 35400 35400 35400 0
258 20250408 165400 1896589125 35400 35400 35400 35400 0
259 20250408 165300 1896589125 35400 35400 35400 35400 0
260 20250408 165200 1896589125 35400 35400 35400 35400 0
261 20250408 165100 1896589125 35400 35400 35400 35400 0
262 20250408 165000 1896589125 35400 35400 35400 35400 0
263 20250408 164900 1896589125 35400 35400 35400 35400 0
264 20250408 164800 1896589125 35400 35400 35400 35400 0
265 20250408 164700 1896589125 35400 35400 35400 35400 0
266 20250408 164600 1896589125 35400 35400 35400 35400 0
267 20250408 164500 1896589125 35400 35400 35400 35400 0
268 20250408 164400 1896589125 35400 35400 35400 35400 0
269 20250408 164300 1896589125 35400 35400 35400 35400 0
270 20250408 164200 1896589125 35400 35400 35400 35400 0
271 20250408 164100 1896589125 35400 35400 35400 35400 0
272 20250408 164000 1896589125 35400 35400 35400 35400 917
273 20250408 163900 1896589125 35400 35400 35400 35400 0
274 20250408 163800 1896589125 35400 35400 35400 35400 0
275 20250408 163700 1896589125 35400 35400 35400 35400 0
276 20250408 163600 1896589125 35400 35400 35400 35400 0
277 20250408 163500 1896589125 35400 35400 35400 35400 0
278 20250408 163400 1896589125 35400 35400 35400 35400 0
279 20250408 163300 1896589125 35400 35400 35400 35400 0
280 20250408 163200 1896589125 35400 35400 35400 35400 0
281 20250408 163100 1896589125 35400 35400 35400 35400 0
282 20250408 163000 1896589125 35400 35400 35400 35400 0
283 20250408 162900 1896589125 35400 35400 35400 35400 0
284 20250408 162800 1896589125 35400 35400 35400 35400 0
285 20250408 162700 1896589125 35400 35400 35400 35400 0
286 20250408 162600 1896589125 35400 35400 35400 35400 0
287 20250408 162500 1896589125 35400 35400 35400 35400 0
288 20250408 162400 1896589125 35400 35400 35400 35400 0
289 20250408 162300 1896589125 35400 35400 35400 35400 0
290 20250408 162200 1896589125 35400 35400 35400 35400 0
291 20250408 162100 1896589125 35400 35400 35400 35400 0
292 20250408 162000 1896589125 35400 35400 35400 35400 0
293 20250408 161900 1896589125 35400 35400 35400 35400 0
294 20250408 161800 1896589125 35400 35400 35400 35400 0
295 20250408 161700 1896589125 35400 35400 35400 35400 0
296 20250408 161600 1896589125 35400 35400 35400 35400 0
297 20250408 161500 1896589125 35400 35400 35400 35400 0
298 20250408 161400 1896589125 35400 35400 35400 35400 0
299 20250408 161300 1896589125 35400 35400 35400 35400 0
300 20250408 161200 1896589125 35400 35400 35400 35400 0
301 20250408 161100 1896589125 35400 35400 35400 35400 0
302 20250408 161000 1896589125 35400 35400 35400 35400 917
303 20250408 160900 1896589125 35400 35400 35400 35400 0
304 20250408 160800 1896589125 35400 35400 35400 35400 0
305 20250408 160700 1896589125 35400 35400 35400 35400 0
306 20250408 160600 1896589125 35400 35400 35400 35400 0
307 20250408 160500 1896589125 35400 35400 35400 35400 0
308 20250408 160400 1896589125 35400 35400 35400 35400 0
309 20250408 160300 1896589125 35400 35400 35400 35400 0
310 20250408 160200 1896589125 35400 35400 35400 35400 0
311 20250408 160100 1896589125 35400 35400 35400 35400 0
312 20250408 160000 1896589125 35400 35400 35400 35400 0
313 20250408 155900 1896589125 35400 35400 35400 35400 0
314 20250408 155800 1896589125 35400 35400 35400 35400 0
315 20250408 155700 1896589125 35400 35400 35400 35400 0
316 20250408 155600 1896589125 35400 35400 35400 35400 0
317 20250408 155500 1896589125 35400 35400 35400 35400 0
318 20250408 155400 1896589125 35400 35400 35400 35400 0
319 20250408 155300 1896589125 35400 35400 35400 35400 0
320 20250408 155200 1896589125 35400 35400 35400 35400 0
321 20250408 155100 1896589125 35400 35400 35400 35400 0
322 20250408 155000 1896589125 35400 35400 35400 35400 0
323 20250408 154900 1896589125 35400 35400 35400 35400 0
324 20250408 154800 1896589125 35400 35400 35400 35400 0
325 20250408 154700 1896589125 35400 35400 35400 35400 0
326 20250408 154600 1896589125 35400 35400 35400 35400 0
327 20250408 154500 1896589125 35400 35400 35400 35400 0
328 20250408 154400 1896589125 35400 35400 35400 35400 0
329 20250408 154300 1896589125 35400 35400 35400 35400 0
330 20250408 154200 1896589125 35400 35400 35400 35400 0
331 20250408 154100 1896589125 35400 35400 35400 35400 0
332 20250408 154000 1896589125 35400 35400 35400 35400 917
333 20250408 153900 1896589125 35400 35400 35400 35400 0
334 20250408 153800 1896589125 35400 35400 35400 35400 0
335 20250408 153700 1896589125 35400 35400 35400 35400 0
336 20250408 153600 1896589125 35400 35400 35400 35400 0
337 20250408 153500 1896589125 35400 35400 35400 35400 0
338 20250408 153400 1896589125 35400 35400 35400 35400 0
339 20250408 153300 1896589125 35400 35400 35400 35400 0
340 20250408 153200 1896589125 35400 35400 35400 35400 0
341 20250408 153100 1896589125 35400 35400 35400 35400 0
342 20250408 153000 1896589125 35400 35400 35400 35400 917
343 20250408 152900 1864127325 35350 35350 35350 35350 0
344 20250408 152800 1864127325 35350 35350 35350 35350 0
345 20250408 152700 1864127325 35350 35350 35350 35350 0
346 20250408 152600 1864127325 35350 35350 35350 35350 0
347 20250408 152500 1864127325 35350 35350 35350 35350 0
348 20250408 152400 1864127325 35350 35350 35350 35350 0
349 20250408 152300 1864127325 35350 35350 35350 35350 0
350 20250408 152200 1864127325 35350 35350 35350 35350 0
351 20250408 152100 1864127325 35350 35350 35350 35350 0
352 20250408 152000 1864127325 35350 35350 35350 35350 0
353 20250408 151900 1864127325 35350 35400 35500 35350 121
354 20250408 151800 1859842875 35350 35500 35500 35350 66
355 20250408 151700 1857506875 35450 35350 35450 35350 118
356 20250408 151600 1853329875 35400 35350 35400 35350 19
357 20250408 151500 1852657675 35350 35300 35450 35300 380
358 20250408 151400 1839232075 35450 35525 35525 35450 61
359 20250408 151300 1837065525 35500 35500 35500 35500 39
360 20250408 151200 1835681025 35525 35550 35550 35500 97
361 20250408 151100 1832235675 35550 35550 35550 35550 11
362 20250408 151000 1831844625 35500 35525 35550 35450 416
363 20250408 150900 1817076900 35550 35550 35550 35550 8
364 20250408 150800 1816792500 35550 35550 35550 35550 36
365 20250408 150700 1815512700 35550 35600 35600 35500 123
366 20250408 150600 1811141500 35550 35550 35600 35550 31
367 20250408 150500 1810039150 35600 35600 35600 35550 26
368 20250408 150400 1809114050 35600 35650 35650 35600 17
369 20250408 150300 1808508550 35650 35700 35700 35650 48
370 20250408 150200 1806795900 35700 35700 35700 35600 335
371 20250408 150100 1794851650 35700 35600 35700 35450 173
372 20250408 150000 1788679600 35500 35550 35650 35500 117
373 20250408 145900 1784514700 35650 35650 35700 35650 240
374 20250408 145800 1775948700 35650 35650 35700 35550 276
375 20250408 145700 1766107550 35600 35600 35650 35600 167
376 20250408 145600 1760156200 35550 35500 35600 35500 215
377 20250408 145500 1752516200 35650 35450 35650 35450 348
378 20250408 145400 1740159600 35650 35650 35650 35650 0
379 20250408 145300 1740159600 35650 35650 35650 35650 0
380 20250408 145200 1740159600 35650 35650 35650 35650 2
381 20250408 145100 1740088300 35600 35550 35600 35550 81
382 20250408 145000 1737207900 35550 35550 35550 35550 98
383 20250408 144900 1733724000 35550 35350 35550 35350 226
384 20250408 144800 1725694700 35350 35350 35350 35350 5
385 20250408 144700 1725517950 35300 35300 35300 35300 3
386 20250408 144600 1725412050 35550 35500 35550 35300 44
387 20250408 144500 1723854300 35700 35700 35700 35700 0
388 20250408 144400 1723854300 35700 35500 35750 35500 118
389 20250408 144300 1719646550 35600 35550 35600 35550 288
390 20250408 144200 1709394000 35550 35550 35550 35550 0
391 20250408 144100 1709394000 35550 35550 35550 35550 0
392 20250408 144000 1709394000 35550 35550 35550 35500 188
393 20250408 143900 1702716850 35550 35400 35550 35400 58
394 20250408 143800 1700657800 35550 35550 35550 35550 37
395 20250408 143700 1699342450 35600 35450 35600 35450 127
396 20250408 143600 1694830100 35550 35500 35550 35500 73
397 20250408 143500 1692236450 35450 35500 35500 35450 88
398 20250408 143400 1689112800 35400 35400 35400 35400 8
399 20250408 143300 1688829600 35400 35500 35500 35400 99
400 20250408 143200 1685321900 35500 35450 35500 35400 122
401 20250408 143100 1681001950 35300 35500 35500 35250 156
402 20250408 143000 1675483050 35450 35450 35450 35450 36
403 20250408 142900 1674206850 35500 35350 35500 35150 93
404 20250408 142800 1670914900 35500 35350 35500 35350 176
405 20250408 142700 1664689050 35350 35400 35450 35200 73
406 20250408 142600 1662115300 35550 35550 35550 35550 127
407 20250408 142500 1657600450 35550 35500 35550 35500 145
408 20250408 142400 1652448450 35500 35350 35500 35350 49
409 20250408 142300 1650712400 35350 35350 35350 35350 9
410 20250408 142200 1650394250 35350 35350 35450 35350 172
411 20250408 142100 1644305150 35350 35500 35500 35350 76
412 20250408 142000 1641612600 35500 35450 35500 35450 118
413 20250408 141900 1637427100 35400 35400 35400 35400 11
414 20250408 141800 1637037700 35400 35600 35600 35400 98
415 20250408 141700 1633550700 35600 35550 35600 35550 378
416 20250408 141600 1620111100 35550 35400 35550 35400 260
417 20250408 141500 1610880200 35500 35250 35500 35250 354
418 20250408 141400 1598365250 35200 35100 35200 35100 171
419 20250408 141300 1592358850 35100 35100 35100 35100 20
420 20250408 141200 1591656850 35100 35200 35200 35100 8
421 20250408 141100 1591375350 35200 35200 35200 35200 0
422 20250408 141000 1591375350 35200 35100 35200 35100 172
423 20250408 140900 1585329350 35100 35150 35150 35100 33
424 20250408 140800 1584170600 35200 35300 35350 35100 296
425 20250408 140700 1573760050 35350 35350 35350 35350 4
426 20250408 140600 1573618650 35300 35300 35300 35300 47
427 20250408 140500 1571959550 35400 35400 35400 35400 0
428 20250408 140400 1571959550 35400 35400 35400 35400 6
429 20250408 140300 1571747150 35250 35250 35250 35250 0
430 20250408 140200 1571747150 35250 35250 35250 35250 3
431 20250408 140100 1571641400 35450 35300 35450 35250 294
432 20250408 140000 1561241050 35350 35300 35350 35300 117
433 20250408 135900 1557105750 35300 35300 35300 35300 40
434 20250408 135800 1555693750 35350 35350 35350 35350 0
435 20250408 135700 1555693750 35350 35350 35350 35350 133
436 20250408 135600 1550992200 35300 35150 35300 35150 347
437 20250408 135500 1538777300 35150 35150 35150 35150 6
438 20250408 135400 1538566400 35250 35250 35250 35250 129
439 20250408 135300 1534019150 35300 35300 35300 35300 0
440 20250408 135200 1534019150 35300 35400 35400 35150 205
441 20250408 135100 1526798250 35300 35150 35450 35150 766
442 20250408 135000 1499815000 35200 35200 35200 35200 2
443 20250408 134900 1499744600 35200 35200 35200 35200 148
444 20250408 134800 1494535000 35150 35150 35150 35150 157
445 20250408 134700 1489016450 35150 35150 35150 35150 1
446 20250408 134600 1488981300 35100 35100 35100 35100 1
447 20250408 134500 1488946200 35200 35150 35200 35150 62
448 20250408 134400 1486766850 35150 35150 35150 35150 0
449 20250408 134300 1486766850 35150 35150 35150 35150 0
450 20250408 134200 1486766850 35150 35150 35150 35150 16
451 20250408 134100 1486204450 35150 35150 35200 35150 94
452 20250408 134000 1482898550 35150 35000 35150 35000 410
453 20250408 133900 1468521500 35000 35000 35000 34950 41
454 20250408 133800 1467087050 35000 35000 35000 35000 0
455 20250408 133700 1467087050 35000 35050 35100 35000 568
456 20250408 133600 1447192050 35050 35150 35150 35050 456
457 20250408 133500 1431187650 35150 35150 35150 35150 346
458 20250408 133400 1419025750 35250 35200 35250 35200 332
459 20250408 133300 1407339300 35250 35250 35250 35250 4
460 20250408 133200 1407198300 35250 35250 35250 35250 3
461 20250408 133100 1407092550 35200 35200 35250 35200 98
462 20250408 133000 1403642800 35250 35250 35250 35250 100
463 20250408 132900 1400117800 35250 35250 35250 35250 0
464 20250408 132800 1400117800 35250 35250 35250 35250 7
465 20250408 132700 1399871050 35250 35250 35250 35250 0
466 20250408 132600 1399871050 35250 35300 35300 35250 3
467 20250408 132500 1399765250 35250 35300 35300 35250 583
468 20250408 132400 1379198800 35300 35350 35350 35300 24
469 20250408 132300 1378351550 35300 35300 35300 35300 201
470 20250408 132200 1371256250 35300 35250 35300 35250 217
471 20250408 132100 1363596950 35250 35250 35250 35250 95
472 20250408 132000 1360248200 35300 35300 35300 35300 7
473 20250408 131900 1360001100 35300 35300 35300 35300 0
474 20250408 131800 1360001100 35300 35300 35300 35300 21
475 20250408 131700 1359259800 35300 35300 35300 35300 0
476 20250408 131600 1359259800 35300 35350 35350 35300 30
477 20250408 131500 1358199450 35450 35450 35450 35400 26
478 20250408 131400 1357278250 35400 35400 35400 35400 46
479 20250408 131300 1355649850 35450 35450 35450 35450 27
480 20250408 131200 1354692700 35450 35450 35450 35450 201
481 20250408 131100 1347567250 35450 35450 35450 35450 23
482 20250408 131000 1346751900 35450 35450 35450 35450 18
483 20250408 130900 1346113800 35450 35250 35500 35250 462
484 20250408 130800 1329765750 35250 35300 35300 35250 45
485 20250408 130700 1328179150 35300 35400 35400 35300 363
486 20250408 130600 1315363100 35400 35400 35400 35400 0
487 20250408 130500 1315363100 35400 35400 35400 35400 4
488 20250408 130400 1315221500 35400 35400 35400 35400 17
489 20250408 130300 1314619700 35400 35400 35400 35400 23
490 20250408 130200 1313805500 35400 35400 35450 35350 75
491 20250408 130100 1311151200 35400 35400 35400 35400 0
492 20250408 130000 1311151200 35400 35350 35450 35350 167
493 20250408 125900 1305241650 35350 35400 35400 35350 44
494 20250408 125800 1303685350 35250 35300 35400 35250 362
495 20250408 125700 1290892050 35300 35300 35350 35300 260
496 20250408 125600 1281713800 35350 35300 35400 35300 67
497 20250408 125500 1279344450 35300 35350 35350 35300 25
498 20250408 125400 1278461150 35350 35350 35350 35350 21
499 20250408 125300 1277718800 35400 35300 35400 35300 157
500 20250408 125200 1272172100 35300 35350 35350 35300 86
501 20250408 125100 1269134500 35350 35350 35400 35350 89
502 20250408 125000 1265988200 35350 35350 35350 35350 15
503 20250408 124900 1265457950 35350 35350 35350 35350 28
504 20250408 124800 1264468150 35400 35450 35450 35400 578
505 20250408 124700 1244005950 35500 35450 35500 35450 5
506 20250408 124600 1243828650 35500 35550 35550 35500 8
507 20250408 124500 1243544400 35500 35500 35500 35500 4
508 20250408 124400 1243402400 35500 35500 35500 35500 40
509 20250408 124300 1241982400 35500 35550 35550 35500 19
510 20250408 124200 1241307300 35450 35450 35450 35450 172
511 20250408 124100 1235209900 35450 35550 35550 35450 55
512 20250408 124000 1233259550 35500 35500 35500 35500 4
513 20250408 123900 1233117550 35500 35500 35500 35500 76
514 20250408 123800 1230419550 35500 35500 35500 35500 10
515 20250408 123700 1230064550 35450 35450 35450 35450 15
516 20250408 123600 1229532800 35500 35600 35600 35500 198
517 20250408 123500 1222503700 35550 35600 35600 35550 14
518 20250408 123400 1222005850 35600 35600 35600 35600 0
519 20250408 123300 1222005850 35600 35600 35600 35600 4
520 20250408 123200 1221863450 35600 35600 35600 35600 37
521 20250408 123100 1220546250 35600 35600 35600 35600 26
522 20250408 123000 1219620650 35550 35600 35600 35550 7
523 20250408 122900 1219371750 35550 35550 35550 35550 27
524 20250408 122800 1218411900 35550 35550 35550 35550 30
525 20250408 122700 1217345400 35550 35550 35550 35550 30
526 20250408 122600 1216278900 35500 35500 35500 35500 160
527 20250408 122500 1210598900 35550 35500 35550 35500 8
528 20250408 122400 1210314750 35550 35450 35550 35450 388
529 20250408 122300 1196552850 35450 35450 35450 35450 40
530 20250408 122200 1195134850 35450 35400 35450 35400 45
531 20250408 122100 1193541800 35425 35450 35450 35425 35
532 20250408 122000 1192301250 35450 35450 35450 35450 5
533 20250408 121900 1192124000 35500 35500 35500 35500 5
534 20250408 121800 1191946500 35500 35500 35500 35500 0
535 20250408 121700 1191946500 35500 35400 35500 35400 178
536 20250408 121600 1185636150 35450 35500 35500 35450 272
537 20250408 121500 1175992400 35500 35500 35600 35500 226
538 20250408 121400 1167969200 35550 35600 35600 35550 140
539 20250408 121300 1162992100 35650 35650 35650 35650 4
540 20250408 121200 1162849500 35650 35600 35650 35600 312
541 20250408 121100 1151741700 35600 35650 35700 35600 76
542 20250408 121000 1149033950 35700 35700 35700 35700 1
543 20250408 120900 1148998250 35650 35650 35650 35650 3
544 20250408 120800 1148891300 35650 35650 35650 35650 5
545 20250408 120700 1148713050 35700 35700 35700 35700 12
546 20250408 120600 1148284650 35700 35700 35800 35700 18
547 20250408 120500 1147640750 35700 35800 35800 35700 6
548 20250408 120400 1147426250 35750 35700 35750 35700 26
549 20250408 120300 1146497750 35600 35650 35700 35600 56
550 20250408 120200 1144501700 35650 35700 35700 35600 73
551 20250408 120100 1141899650 35650 35650 35650 35650 10
552 20250408 120000 1141543150 35650 35650 35650 35650 8
553 20250408 115900 1141257950 35700 35700 35700 35700 73
554 20250408 115800 1138651850 35650 35700 35700 35650 10
555 20250408 115700 1138295000 35700 35700 35700 35700 1
556 20250408 115600 1138259300 35700 35750 35750 35700 70
557 20250408 115500 1135760050 35750 35850 35850 35750 36
558 20250408 115400 1134472950 35800 35900 35900 35800 85
559 20250408 115300 1131427100 35950 35950 35950 35950 2
560 20250408 115200 1131355200 35950 35900 35950 35900 17
561 20250408 115100 1130744100 35950 35950 35950 35950 1
562 20250408 115000 1130708150 35950 35900 35950 35900 9
563 20250408 114900 1130384900 35950 35900 35950 35900 5
564 20250408 114800 1130205350 35900 35950 35950 35900 38
565 20250408 114700 1128841000 35900 35900 35900 35900 70
566 20250408 114600 1126328000 35950 35950 35950 35950 4
567 20250408 114500 1126184200 35950 35950 35950 35950 4
568 20250408 114400 1126040400 35950 35950 35950 35950 0
569 20250408 114300 1126040400 35950 35950 35950 35950 4
570 20250408 114200 1125896600 35950 35950 35950 35950 5
571 20250408 114100 1125716850 35900 35950 36000 35900 68
572 20250408 114000 1123274400 36000 36000 36000 36000 1
573 20250408 113900 1123238400 36000 36000 36000 36000 3
574 20250408 113800 1123130400 35950 35950 35950 35950 26
575 20250408 113700 1122195700 36000 36050 36050 35950 20
576 20250408 113600 1121475750 36100 36100 36100 36100 5
577 20250408 113500 1121295250 36100 36100 36100 36100 1
578 20250408 113400 1121259150 36050 36100 36100 36050 5
579 20250408 113300 1121078850 36050 36150 36150 36050 21
580 20250408 113200 1120321400 36100 36150 36150 36100 2
581 20250408 113100 1120249150 36150 36200 36200 36150 9
582 20250408 113000 1119923500 36200 36200 36250 36150 75
583 20250408 112900 1117208600 36200 36200 36250 36150 148
584 20250408 112800 1111850250 36200 36250 36250 36200 34
585 20250408 112700 1110619350 36200 36200 36200 36200 41
586 20250408 112600 1109135150 36250 36200 36250 36000 223
587 20250408 112500 1101073000 36200 36200 36200 36200 0
588 20250408 112400 1101073000 36200 36200 36200 36100 22
589 20250408 112300 1100278200 36100 36100 36100 36100 27
590 20250408 112200 1099303500 36200 36200 36200 36150 139
591 20250408 112100 1094272250 36200 36150 36200 36150 102
592 20250408 112000 1090584050 36150 36150 36150 36150 1
593 20250408 111900 1090547900 36100 36100 36150 36100 151
594 20250408 111800 1085095950 36100 36050 36100 36050 89
595 20250408 111700 1081887450 36100 36100 36100 36100 1
596 20250408 111600 1081851350 36100 36100 36100 36100 57
597 20250408 111500 1079793650 36100 36150 36150 36100 2
598 20250408 111400 1079721400 36150 36150 36150 36150 0
599 20250408 111300 1079721400 36150 36050 36150 36050 387
600 20250408 111200 1065757250 36050 36050 36050 36050 3
601 20250408 111100 1065649100 36000 36000 36000 36000 133
602 20250408 111000 1060861100 36050 36050 36050 36000 331
603 20250408 110900 1048928650 36050 36150 36150 36050 314
604 20250408 110800 1037601750 36200 36200 36200 36200 0
605 20250408 110700 1037601750 36200 36200 36200 36200 0
606 20250408 110600 1037601750 36200 36200 36200 36200 100
607 20250408 110500 1033981750 36200 36200 36200 36200 28
608 20250408 110400 1032968150 36250 36150 36250 36150 58
609 20250408 110300 1030868650 36150 36200 36200 36150 141
610 20250408 110200 1025766350 36200 36200 36200 36200 0
611 20250408 110100 1025766350 36200 36200 36200 36200 38
612 20250408 110000 1024390750 36200 36200 36200 36200 16
613 20250408 105900 1023811550 36250 36250 36250 36250 3
614 20250408 105800 1023702800 36250 36250 36250 36250 1
615 20250408 105700 1023666550 36250 36300 36300 36250 12
616 20250408 105600 1023231150 36300 36350 36350 36200 300
617 20250408 105500 1012330600 36300 36250 36300 36250 159
618 20250408 105400 1006562450 36200 36200 36200 36200 40
619 20250408 105300 1005114450 36200 36200 36200 36200 112
620 20250408 105200 1001060050 36200 36200 36200 36200 6
621 20250408 105100 1000842850 36200 36200 36200 36200 0
622 20250408 105000 1000842850 36200 36200 36200 36200 12
623 20250408 104900 1000408450 36200 36200 36200 36200 21
624 20250408 104800 999648250 36200 36200 36200 36200 16
625 20250408 104700 999069050 36250 36250 36250 36250 1
626 20250408 104600 999032800 36250 36250 36250 36250 10
627 20250408 104500 998670300 36250 36250 36250 36250 25
628 20250408 104400 997764050 36250 36250 36250 36100 220
629 20250408 104300 989804650 36300 36250 36300 36250 732
630 20250408 104200 963269600 36300 36300 36300 36300 20
631 20250408 104100 962543600 36250 36300 36300 36250 40
632 20250408 104000 961092600 36400 36350 36450 36350 111
633 20250408 103900 957052650 36300 36350 36350 36300 146
634 20250408 103800 951748150 36400 36400 36400 36400 1
635 20250408 103700 951711750 36400 36400 36450 36400 205
636 20250408 103600 944249550 36375 36375 36375 36375 0
637 20250408 103500 944249550 36375 36400 36400 36375 49
638 20250408 103400 942466300 36375 36400 36400 36375 35
639 20250408 103300 941193050 36400 36350 36400 36350 42
640 20250408 103200 939666250 36350 36350 36350 36350 2
641 20250408 103100 939593550 36350 36350 36350 36350 20
642 20250408 103000 938866550 36350 36350 36350 36300 55
643 20250408 102900 936868400 36350 36350 36350 36350 0
644 20250408 102800 936868400 36350 36400 36400 36350 124
645 20250408 102700 932357100 36450 36350 36450 36350 377
646 20250408 102600 918635800 36350 36350 36350 36300 47
647 20250408 102500 916927850 36350 36350 36400 36200 138
648 20250408 102400 911912450 36350 36200 36350 36200 883
649 20250408 102300 879905950 36200 36200 36200 36200 5
650 20250408 102200 879724950 36250 36050 36250 36050 915
651 20250408 102100 846672950 36000 36000 36000 36000 10
652 20250408 102000 846312950 36000 36000 36000 36000 58
653 20250408 101900 844224950 35950 35950 35950 35950 61
654 20250408 101800 842032000 36000 36000 36000 36000 13
655 20250408 101700 841564000 36000 36000 36000 36000 34
656 20250408 101600 840340000 36000 36000 36000 36000 24
657 20250408 101500 839476000 36000 35850 36050 35850 513
658 20250408 101400 821034300 35900 35900 35900 35900 1
659 20250408 101300 820998400 35900 35850 35900 35850 132
660 20250408 101200 816263250 35850 35850 35850 35850 0
661 20250408 101100 816263250 35850 35850 35850 35800 78
662 20250408 101000 813469075 35800 35700 35850 35700 162
663 20250408 100900 807674575 35600 35650 35650 35600 279
664 20250408 100800 797734675 35650 35650 35650 35600 295
665 20250408 100700 787225275 35650 35750 35750 35650 158
666 20250408 100600 781584025 35800 35800 35800 35800 74
667 20250408 100500 778934825 35800 35850 35850 35750 336
668 20250408 100400 766906625 35850 35850 35850 35850 59
669 20250408 100300 764791475 35850 35850 35850 35850 0
670 20250408 100200 764791475 35850 35850 35850 35800 27
671 20250408 100100 763824275 35850 35900 35900 35850 57
672 20250408 100000 761780775 35850 35850 35900 35850 129
673 20250408 095900 757155875 36200 35850 36200 35850 451
674 20250408 095800 740890425 35800 35950 36000 35800 182
675 20250408 095700 734355725 36050 36050 36100 36050 71
676 20250408 095600 731796125 36050 35900 36100 35900 107
677 20250408 095500 727942275 35900 36000 36150 35900 320
678 20250408 095400 716409725 35900 35900 35900 35900 31
679 20250408 095300 715296825 36000 36000 36000 36000 2
680 20250408 095200 715224825 35950 35950 35950 35950 41
681 20250408 095100 713750875 36000 36000 36000 35950 211
682 20250408 095000 706154925 35950 35950 35950 35950 6
683 20250408 094900 705939225 35950 36000 36000 35950 6
684 20250408 094800 705723475 36000 36000 36000 36000 173
685 20250408 094700 699495475 36000 36000 36000 35950 58
686 20250408 094600 697407775 36000 36000 36000 36000 18
687 20250408 094500 696759775 35750 36000 36100 35600 527
688 20250408 094400 677867925 36150 36150 36150 35950 164
689 20250408 094300 671962125 36150 36100 36150 36100 45
690 20250408 094200 670337425 36100 35950 36150 35950 196
691 20250408 094100 663269525 35950 35850 36000 35850 321
692 20250408 094000 651731125 35900 35900 35950 35850 120
693 20250408 093900 647423125 35900 35850 35900 35850 38
694 20250408 093800 646058975 35850 35950 35950 35850 41
695 20250408 093700 644588075 35950 35900 35950 35900 24
696 20250408 093600 643726425 35900 36000 36000 35850 63
697 20250408 093500 641463425 35950 35950 35950 35950 48
698 20250408 093400 639737825 35950 36000 36000 35950 2
699 20250408 093300 639665875 36150 36050 36150 36050 8
700 20250408 093200 639376775 36150 36100 36150 35950 119
701 20250408 093100 635093875 36200 36100 36200 36050 499
702 20250408 093000 617078575 36250 36100 36250 36100 16
703 20250408 092900 616500075 36100 36200 36250 36100 116
704 20250408 092800 612304725 36150 36050 36150 36050 638
705 20250408 092700 589266325 36050 36000 36050 36000 27
706 20250408 092600 588294225 35950 35850 36000 35800 248
707 20250408 092500 579387375 35800 35900 36000 35800 216
708 20250408 092400 571628025 35900 36000 36000 35900 266
709 20250408 092300 562078525 35900 36000 36000 35900 310
710 20250408 092200 550927925 36050 35950 36050 35950 94
711 20250408 092100 547540925 36000 35950 36000 35950 222
712 20250408 092000 539557225 36000 35950 36000 35900 153
713 20250408 091900 534054925 36000 36100 36100 35950 1057
714 20250408 091800 495958825 36100 36050 36150 36000 256
715 20250408 091700 486738925 36050 36200 36200 36050 283
716 20250408 091600 476527475 36200 36100 36200 36100 144
717 20250408 091500 471317075 36100 36300 36300 36100 830
718 20250408 091400 441261475 36300 36500 36500 36300 273
719 20250408 091300 431332575 36450 36200 36450 36150 226
720 20250408 091200 423125275 36350 36200 36350 36150 143
721 20250408 091100 417934325 36150 36150 36300 36150 350
722 20250408 091000 405274475 36250 36300 36350 36150 506
723 20250408 090900 386928325 36300 36450 36450 36300 276
724 20250408 090800 376895725 36400 36475 36475 36350 155
725 20250408 090700 371252700 36450 36450 36550 36450 290
726 20250408 090600 360682000 36450 36500 36650 36450 918
727 20250408 090500 327132550 36500 36500 36500 36350 826
728 20250408 090400 297033900 36300 36150 36450 36150 595
729 20250408 090300 275433400 36100 36200 36300 36050 309
730 20250408 090200 264246100 35900 36000 36250 35900 766
731 20250408 090100 236544250 36250 36350 36350 36000 369
732 20250408 090000 223219150 36250 35650 36800 35650 6183