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

743
452400/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,743 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,212100,72439830,8000,8000,8000,8000,493
20250408,212000,72439830,8000,8000,8000,8000,0
20250408,211900,72439830,8000,8000,8000,8000,0
20250408,211800,72439830,8000,8000,8000,8000,0
20250408,211700,72439830,8000,8000,8000,8000,0
20250408,211600,72439830,8000,8000,8000,8000,0
20250408,211500,72439830,8000,8000,8000,8000,0
20250408,211400,72439830,8000,8000,8000,8000,0
20250408,211300,72439830,8000,8000,8000,8000,0
20250408,211200,72439830,8000,8000,8000,8000,0
20250408,211100,72439830,8000,8000,8000,8000,0
20250408,211000,72439830,8000,8000,8000,8000,0
20250408,210900,72439830,8000,8000,8000,8000,0
20250408,210800,72439830,8000,8000,8000,8000,0
20250408,210700,72439830,8000,8000,8000,8000,0
20250408,210600,72439830,8000,8000,8000,8000,0
20250408,210500,72439830,8000,8000,8000,8000,0
20250408,210400,72439830,8000,8000,8000,8000,0
20250408,210300,72439830,8000,8000,8000,8000,0
20250408,210200,72439830,8000,8000,8000,8000,0
20250408,210100,72439830,8000,8000,8000,8000,0
20250408,210000,72439830,8000,8000,8000,8000,0
20250408,205900,72439830,8000,8000,8000,8000,0
20250408,205800,72439830,8000,8000,8000,8000,0
20250408,205700,72439830,8000,8000,8000,8000,0
20250408,205600,72439830,8000,8000,8000,8000,0
20250408,205500,72439830,8000,8000,8000,8000,0
20250408,205400,72439830,8000,8000,8000,8000,0
20250408,205300,72439830,8000,8000,8000,8000,0
20250408,205200,72439830,8000,8000,8000,8000,0
20250408,205100,72439830,8000,8000,8000,8000,493
20250408,205000,72439830,8000,8000,8000,8000,0
20250408,204900,72439830,8000,8000,8000,8000,0
20250408,204800,72439830,8000,8000,8000,8000,0
20250408,204700,72439830,8000,8000,8000,8000,0
20250408,204600,72439830,8000,8000,8000,8000,0
20250408,204500,72439830,8000,8000,8000,8000,0
20250408,204400,72439830,8000,8000,8000,8000,0
20250408,204300,72439830,8000,8000,8000,8000,0
20250408,204200,72439830,8000,8000,8000,8000,0
20250408,204100,72439830,8000,8000,8000,8000,0
20250408,204000,72439830,8000,8000,8000,8000,0
20250408,203900,72439830,8000,8000,8000,8000,0
20250408,203800,72439830,8000,8000,8000,8000,0
20250408,203700,72439830,8000,8000,8000,8000,0
20250408,203600,72439830,8000,8000,8000,8000,0
20250408,203500,72439830,8000,8000,8000,8000,0
20250408,203400,72439830,8000,8000,8000,8000,0
20250408,203300,72439830,8000,8000,8000,8000,0
20250408,203200,72439830,8000,8000,8000,8000,0
20250408,203100,72439830,8000,8000,8000,8000,0
20250408,203000,72439830,8000,8000,8000,8000,0
20250408,202900,72439830,8000,8000,8000,8000,0
20250408,202800,72439830,8000,8000,8000,8000,0
20250408,202700,72439830,8000,8000,8000,8000,0
20250408,202600,72439830,8000,8000,8000,8000,0
20250408,202500,72439830,8000,8000,8000,8000,0
20250408,202400,72439830,8000,8000,8000,8000,0
20250408,202300,72439830,8000,8000,8000,8000,0
20250408,202200,72439830,8000,8000,8000,8000,0
20250408,202100,72439830,8000,8000,8000,8000,493
20250408,202000,72439830,8000,8000,8000,8000,0
20250408,201900,72439830,8000,8000,8000,8000,0
20250408,201800,72439830,8000,8000,8000,8000,0
20250408,201700,72439830,8000,8000,8000,8000,0
20250408,201600,72439830,8000,8000,8000,8000,0
20250408,201500,72439830,8000,8000,8000,8000,0
20250408,201400,72439830,8000,8000,8000,8000,0
20250408,201300,72439830,8000,8000,8000,8000,0
20250408,201200,72439830,8000,8000,8000,8000,0
20250408,201100,72439830,8000,8000,8000,8000,0
20250408,201000,72439830,8000,8000,8000,8000,0
20250408,200900,72439830,8000,8000,8000,8000,0
20250408,200800,72439830,8000,8000,8000,8000,0
20250408,200700,72439830,8000,8000,8000,8000,0
20250408,200600,72439830,8000,8000,8000,8000,0
20250408,200500,72439830,8000,8000,8000,8000,0
20250408,200400,72439830,8000,8000,8000,8000,0
20250408,200300,72439830,8000,8000,8000,8000,0
20250408,200200,72439830,8000,8000,8000,8000,0
20250408,200100,72439830,8000,8000,8000,8000,0
20250408,200000,72439830,8000,8000,8000,8000,0
20250408,195900,72439830,8000,8000,8000,8000,0
20250408,195800,72439830,8000,8000,8000,8000,0
20250408,195700,72439830,8000,8000,8000,8000,0
20250408,195600,72439830,8000,8000,8000,8000,0
20250408,195500,72439830,8000,8000,8000,8000,0
20250408,195400,72439830,8000,8000,8000,8000,0
20250408,195300,72439830,8000,8000,8000,8000,0
20250408,195200,72439830,8000,8000,8000,8000,0
20250408,195100,72439830,8000,8000,8000,8000,493
20250408,195000,72439830,8000,8000,8000,8000,0
20250408,194900,72439830,8000,8000,8000,8000,0
20250408,194800,72439830,8000,8000,8000,8000,0
20250408,194700,72439830,8000,8000,8000,8000,0
20250408,194600,72439830,8000,8000,8000,8000,0
20250408,194500,72439830,8000,8000,8000,8000,0
20250408,194400,72439830,8000,8000,8000,8000,0
20250408,194300,72439830,8000,8000,8000,8000,0
20250408,194200,72439830,8000,8000,8000,8000,0
20250408,194100,72439830,8000,8000,8000,8000,0
20250408,194000,72439830,8000,8000,8000,8000,0
20250408,193900,72439830,8000,8000,8000,8000,0
20250408,193800,72439830,8000,8000,8000,8000,0
20250408,193700,72439830,8000,8000,8000,8000,0
20250408,193600,72439830,8000,8000,8000,8000,0
20250408,193500,72439830,8000,8000,8000,8000,0
20250408,193400,72439830,8000,8000,8000,8000,0
20250408,193300,72439830,8000,8000,8000,8000,0
20250408,193200,72439830,8000,8000,8000,8000,0
20250408,193100,72439830,8000,8000,8000,8000,0
20250408,193000,72439830,8000,8000,8000,8000,0
20250408,192900,72439830,8000,8000,8000,8000,0
20250408,192800,72439830,8000,8000,8000,8000,0
20250408,192700,72439830,8000,8000,8000,8000,0
20250408,192600,72439830,8000,8000,8000,8000,0
20250408,192500,72439830,8000,8000,8000,8000,0
20250408,192400,72439830,8000,8000,8000,8000,0
20250408,192300,72439830,8000,8000,8000,8000,0
20250408,192200,72439830,8000,8000,8000,8000,0
20250408,192100,72439830,8000,8000,8000,8000,493
20250408,192000,72439830,8000,8000,8000,8000,0
20250408,191900,72439830,8000,8000,8000,8000,0
20250408,191800,72439830,8000,8000,8000,8000,0
20250408,191700,72439830,8000,8000,8000,8000,0
20250408,191600,72439830,8000,8000,8000,8000,0
20250408,191500,72439830,8000,8000,8000,8000,0
20250408,191400,72439830,8000,8000,8000,8000,0
20250408,191300,72439830,8000,8000,8000,8000,0
20250408,191200,72439830,8000,8000,8000,8000,0
20250408,191100,72439830,8000,8000,8000,8000,0
20250408,191000,72439830,8000,8000,8000,8000,0
20250408,190900,72439830,8000,8000,8000,8000,0
20250408,190800,72439830,8000,8000,8000,8000,0
20250408,190700,72439830,8000,8000,8000,8000,0
20250408,190600,72439830,8000,8000,8000,8000,0
20250408,190500,72439830,8000,8000,8000,8000,0
20250408,190400,72439830,8000,8000,8000,8000,0
20250408,190300,72439830,8000,8000,8000,8000,0
20250408,190200,72439830,8000,8000,8000,8000,0
20250408,190100,72439830,8000,8000,8000,8000,0
20250408,190000,72439830,8000,8000,8000,8000,0
20250408,185900,72439830,8000,8000,8000,8000,0
20250408,185800,72439830,8000,8000,8000,8000,0
20250408,185700,72439830,8000,8000,8000,8000,0
20250408,185600,72439830,8000,8000,8000,8000,0
20250408,185500,72439830,8000,8000,8000,8000,0
20250408,185400,72439830,8000,8000,8000,8000,0
20250408,185300,72439830,8000,8000,8000,8000,0
20250408,185200,72439830,8000,8000,8000,8000,0
20250408,185100,72439830,8000,8000,8000,8000,493
20250408,185000,72439830,8000,8000,8000,8000,0
20250408,184900,72439830,8000,8000,8000,8000,0
20250408,184800,72439830,8000,8000,8000,8000,0
20250408,184700,72439830,8000,8000,8000,8000,0
20250408,184600,72439830,8000,8000,8000,8000,0
20250408,184500,72439830,8000,8000,8000,8000,0
20250408,184400,72439830,8000,8000,8000,8000,0
20250408,184300,72439830,8000,8000,8000,8000,0
20250408,184200,72439830,8000,8000,8000,8000,0
20250408,184100,72439830,8000,8000,8000,8000,0
20250408,184000,72439830,8000,8000,8000,8000,0
20250408,183900,72439830,8000,8000,8000,8000,0
20250408,183800,72439830,8000,8000,8000,8000,0
20250408,183700,72439830,8000,8000,8000,8000,0
20250408,183600,72439830,8000,8000,8000,8000,0
20250408,183500,72439830,8000,8000,8000,8000,0
20250408,183400,72439830,8000,8000,8000,8000,0
20250408,183300,72439830,8000,8000,8000,8000,0
20250408,183200,72439830,8000,8000,8000,8000,0
20250408,183100,72439830,8000,8000,8000,8000,0
20250408,183000,72439830,8000,8000,8000,8000,0
20250408,182900,72439830,8000,8000,8000,8000,0
20250408,182800,72439830,8000,8000,8000,8000,0
20250408,182700,72439830,8000,8000,8000,8000,0
20250408,182600,72439830,8000,8000,8000,8000,0
20250408,182500,72439830,8000,8000,8000,8000,0
20250408,182400,72439830,8000,8000,8000,8000,0
20250408,182300,72439830,8000,8000,8000,8000,0
20250408,182200,72439830,8000,8000,8000,8000,0
20250408,182100,72439830,8000,8000,8000,8000,493
20250408,182000,72439830,8000,8000,8000,8000,0
20250408,181900,72439830,8000,8000,8000,8000,0
20250408,181800,72439830,8000,8000,8000,8000,0
20250408,181700,72439830,8000,8000,8000,8000,0
20250408,181600,72439830,8000,8000,8000,8000,0
20250408,181500,72439830,8000,8000,8000,8000,0
20250408,181400,72439830,8000,8000,8000,8000,0
20250408,181300,72439830,8000,8000,8000,8000,0
20250408,181200,72439830,8000,8000,8000,8000,0
20250408,181100,72439830,8000,8000,8000,8000,0
20250408,181000,72439830,8000,8000,8000,8000,0
20250408,180900,72439830,8000,8000,8000,8000,0
20250408,180800,72439830,8000,8000,8000,8000,0
20250408,180700,72439830,8000,8000,8000,8000,0
20250408,180600,72439830,8000,8000,8000,8000,0
20250408,180500,72439830,8000,8000,8000,8000,0
20250408,180400,72439830,8000,8000,8000,8000,0
20250408,180300,72439830,8000,8000,8000,8000,0
20250408,180200,72439830,8000,8000,8000,8000,0
20250408,180100,72439830,8000,8000,8000,8000,0
20250408,180000,72439830,8000,8000,8000,8000,0
20250408,175900,72439830,8000,8000,8000,8000,0
20250408,175800,72439830,8000,8000,8000,8000,0
20250408,175700,72439830,8000,8000,8000,8000,0
20250408,175600,72439830,8000,8000,8000,8000,0
20250408,175500,72439830,8000,8000,8000,8000,0
20250408,175400,72439830,8000,8000,8000,8000,0
20250408,175300,72439830,8000,8000,8000,8000,0
20250408,175200,72439830,8000,8000,8000,8000,0
20250408,175100,72439830,8000,8000,8000,8000,493
20250408,175000,72439830,8000,8000,8000,8000,0
20250408,174900,72439830,8000,8000,8000,8000,0
20250408,174800,72439830,8000,8000,8000,8000,0
20250408,174700,72439830,8000,8000,8000,8000,0
20250408,174600,72439830,8000,8000,8000,8000,0
20250408,174500,72439830,8000,8000,8000,8000,0
20250408,174400,72439830,8000,8000,8000,8000,0
20250408,174300,72439830,8000,8000,8000,8000,0
20250408,174200,72439830,8000,8000,8000,8000,0
20250408,174100,72439830,8000,8000,8000,8000,0
20250408,174000,72439830,8000,8000,8000,8000,0
20250408,173900,72439830,8000,8000,8000,8000,0
20250408,173800,72439830,8000,8000,8000,8000,0
20250408,173700,72439830,8000,8000,8000,8000,0
20250408,173600,72439830,8000,8000,8000,8000,0
20250408,173500,72439830,8000,8000,8000,8000,0
20250408,173400,72439830,8000,8000,8000,8000,0
20250408,173300,72439830,8000,8000,8000,8000,0
20250408,173200,72439830,8000,8000,8000,8000,0
20250408,173100,72439830,8000,8000,8000,8000,0
20250408,173000,72439830,8000,8000,8000,8000,0
20250408,172900,72439830,8000,8000,8000,8000,0
20250408,172800,72439830,8000,8000,8000,8000,0
20250408,172700,72439830,8000,8000,8000,8000,0
20250408,172600,72439830,8000,8000,8000,8000,0
20250408,172500,72439830,8000,8000,8000,8000,0
20250408,172400,72439830,8000,8000,8000,8000,0
20250408,172300,72439830,8000,8000,8000,8000,0
20250408,172200,72439830,8000,8000,8000,8000,0
20250408,172100,72439830,8000,8000,8000,8000,493
20250408,172000,72439830,8000,8000,8000,8000,0
20250408,171900,72439830,8000,8000,8000,8000,0
20250408,171800,72439830,8000,8000,8000,8000,0
20250408,171700,72439830,8000,8000,8000,8000,0
20250408,171600,72439830,8000,8000,8000,8000,0
20250408,171500,72439830,8000,8000,8000,8000,0
20250408,171400,72439830,8000,8000,8000,8000,0
20250408,171300,72439830,8000,8000,8000,8000,0
20250408,171200,72439830,8000,8000,8000,8000,0
20250408,171100,72439830,8000,8000,8000,8000,0
20250408,171000,72439830,8000,8000,8000,8000,0
20250408,170900,72439830,8000,8000,8000,8000,0
20250408,170800,72439830,8000,8000,8000,8000,0
20250408,170700,72439830,8000,8000,8000,8000,0
20250408,170600,72439830,8000,8000,8000,8000,0
20250408,170500,72439830,8000,8000,8000,8000,0
20250408,170400,72439830,8000,8000,8000,8000,0
20250408,170300,72439830,8000,8000,8000,8000,0
20250408,170200,72439830,8000,8000,8000,8000,0
20250408,170100,72439830,8000,8000,8000,8000,0
20250408,170000,72439830,8000,8000,8000,8000,0
20250408,165900,72439830,8000,8000,8000,8000,0
20250408,165800,72439830,8000,8000,8000,8000,0
20250408,165700,72439830,8000,8000,8000,8000,0
20250408,165600,72439830,8000,8000,8000,8000,0
20250408,165500,72439830,8000,8000,8000,8000,0
20250408,165400,72439830,8000,8000,8000,8000,0
20250408,165300,72439830,8000,8000,8000,8000,0
20250408,165200,72439830,8000,8000,8000,8000,0
20250408,165100,72439830,8000,8000,8000,8000,493
20250408,165000,72439830,8000,8000,8000,8000,0
20250408,164900,72439830,8000,8000,8000,8000,0
20250408,164800,72439830,8000,8000,8000,8000,0
20250408,164700,72439830,8000,8000,8000,8000,0
20250408,164600,72439830,8000,8000,8000,8000,0
20250408,164500,72439830,8000,8000,8000,8000,0
20250408,164400,72439830,8000,8000,8000,8000,0
20250408,164300,72439830,8000,8000,8000,8000,0
20250408,164200,72439830,8000,8000,8000,8000,0
20250408,164100,72439830,8000,8000,8000,8000,0
20250408,164000,72439830,8000,8000,8000,8000,0
20250408,163900,72439830,8000,8000,8000,8000,0
20250408,163800,72439830,8000,8000,8000,8000,0
20250408,163700,72439830,8000,8000,8000,8000,0
20250408,163600,72439830,8000,8000,8000,8000,0
20250408,163500,72439830,8000,8000,8000,8000,0
20250408,163400,72439830,8000,8000,8000,8000,0
20250408,163300,72439830,8000,8000,8000,8000,0
20250408,163200,72439830,8000,8000,8000,8000,0
20250408,163100,72439830,8000,8000,8000,8000,0
20250408,163000,72439830,8000,8000,8000,8000,0
20250408,162900,72439830,8000,8000,8000,8000,0
20250408,162800,72439830,8000,8000,8000,8000,0
20250408,162700,72439830,8000,8000,8000,8000,0
20250408,162600,72439830,8000,8000,8000,8000,0
20250408,162500,72439830,8000,8000,8000,8000,0
20250408,162400,72439830,8000,8000,8000,8000,0
20250408,162300,72439830,8000,8000,8000,8000,0
20250408,162200,72439830,8000,8000,8000,8000,0
20250408,162100,72439830,8000,8000,8000,8000,493
20250408,162000,72439830,8000,8000,8000,8000,0
20250408,161900,72439830,8000,8000,8000,8000,0
20250408,161800,72439830,8000,8000,8000,8000,0
20250408,161700,72439830,8000,8000,8000,8000,0
20250408,161600,72439830,8000,8000,8000,8000,0
20250408,161500,72439830,8000,8000,8000,8000,0
20250408,161400,72439830,8000,8000,8000,8000,0
20250408,161300,72439830,8000,8000,8000,8000,0
20250408,161200,72439830,8000,8000,8000,8000,0
20250408,161100,72439830,8000,8000,8000,8000,0
20250408,161000,72439830,8000,8000,8000,8000,0
20250408,160900,72439830,8000,8000,8000,8000,0
20250408,160800,72439830,8000,8000,8000,8000,0
20250408,160700,72439830,8000,8000,8000,8000,0
20250408,160600,72439830,8000,8000,8000,8000,0
20250408,160500,72439830,8000,8000,8000,8000,0
20250408,160400,72439830,8000,8000,8000,8000,0
20250408,160300,72439830,8000,8000,8000,8000,0
20250408,160200,72439830,8000,8000,8000,8000,0
20250408,160100,72439830,8000,8000,8000,8000,0
20250408,160000,72439830,8000,8000,8000,8000,0
20250408,155900,72439830,8000,8000,8000,8000,0
20250408,155800,72439830,8000,8000,8000,8000,0
20250408,155700,72439830,8000,8000,8000,8000,0
20250408,155600,72439830,8000,8000,8000,8000,0
20250408,155500,72439830,8000,8000,8000,8000,0
20250408,155400,72439830,8000,8000,8000,8000,0
20250408,155300,72439830,8000,8000,8000,8000,0
20250408,155200,72439830,8000,8000,8000,8000,0
20250408,155100,72439830,8000,8000,8000,8000,493
20250408,155000,72439830,8000,8000,8000,8000,0
20250408,154900,72439830,8000,8000,8000,8000,0
20250408,154800,72439830,8000,8000,8000,8000,0
20250408,154700,72439830,8000,8000,8000,8000,0
20250408,154600,72439830,8000,8000,8000,8000,0
20250408,154500,72439830,8000,8000,8000,8000,0
20250408,154400,72439830,8000,8000,8000,8000,0
20250408,154300,72439830,8000,8000,8000,8000,0
20250408,154200,72439830,8000,8000,8000,8000,0
20250408,154100,72439830,8000,8000,8000,8000,0
20250408,154000,72439830,8000,8000,8000,8000,0
20250408,153900,72439830,8000,8000,8000,8000,0
20250408,153800,72439830,8000,8000,8000,8000,0
20250408,153700,72439830,8000,8000,8000,8000,0
20250408,153600,72439830,8000,8000,8000,8000,0
20250408,153500,72439830,8000,8000,8000,8000,0
20250408,153400,72439830,8000,8000,8000,8000,0
20250408,153300,72439830,8000,8000,8000,8000,0
20250408,153200,72439830,8000,8000,8000,8000,0
20250408,153100,72439830,8000,8000,8000,8000,0
20250408,153000,72439830,8000,8000,8000,8000,493
20250408,152900,68495830,7950,7950,7950,7950,0
20250408,152800,68495830,7950,7950,7950,7950,0
20250408,152700,68495830,7950,7950,7950,7950,0
20250408,152600,68495830,7950,7950,7950,7950,0
20250408,152500,68495830,7950,7950,7950,7950,0
20250408,152400,68495830,7950,7950,7950,7950,0
20250408,152300,68495830,7950,7950,7950,7950,0
20250408,152200,68495830,7950,7950,7950,7950,0
20250408,152100,68495830,7950,7950,7950,7950,0
20250408,152000,68495830,7950,7950,7950,7950,0
20250408,151900,68495830,7950,7950,7950,7950,182
20250408,151800,67048930,7950,7960,7960,7950,160
20250408,151700,65776910,7980,7980,7980,7980,0
20250408,151600,65776910,7980,7980,7980,7980,0
20250408,151500,65776910,7980,7980,7980,7980,0
20250408,151400,65776910,7980,7980,7980,7980,0
20250408,151300,65776910,7980,7970,7980,7970,14
20250408,151200,65665200,7970,7980,7980,7970,2
20250408,151100,65649250,7980,7980,7980,7980,4
20250408,151000,65617330,7960,7960,7960,7960,0
20250408,150900,65617330,7960,7960,7960,7960,0
20250408,150800,65617330,7960,7960,7960,7960,0
20250408,150700,65617330,7960,7960,7960,7960,0
20250408,150600,65617330,7960,7960,7960,7960,40
20250408,150500,65298930,7990,7960,7990,7960,13
20250408,150400,65195420,7960,7960,7960,7960,0
20250408,150300,65195420,7960,7960,7960,7960,0
20250408,150200,65195420,7960,7960,7960,7960,0
20250408,150100,65195420,7960,7960,7960,7960,5
20250408,150000,65155620,7950,7960,7960,7950,50
20250408,145900,64757970,7960,7960,7960,7960,0
20250408,145800,64757970,7960,7960,7960,7960,0
20250408,145700,64757970,7960,7960,7960,7960,0
20250408,145600,64757970,7960,7960,7960,7960,0
20250408,145500,64757970,7960,7960,7960,7960,45
20250408,145400,64399770,7960,7960,7960,7960,0
20250408,145300,64399770,7960,7960,7960,7960,7
20250408,145200,64344050,7960,7970,7970,7950,1040
20250408,145100,56068720,8050,8050,8050,8050,3
20250408,145000,56044570,8050,8050,8050,8050,0
20250408,144900,56044570,8050,8050,8050,8050,0
20250408,144800,56044570,8050,8050,8050,8050,0
20250408,144700,56044570,8050,8050,8050,8050,0
20250408,144600,56044570,8050,8050,8050,8050,1
20250408,144500,56036520,7970,7970,7970,7970,0
20250408,144400,56036520,7970,7960,7970,7960,69
20250408,144300,55486890,7960,7960,7960,7960,3
20250408,144200,55463010,8020,8020,8020,8020,0
20250408,144100,55463010,8020,8020,8020,8020,0
20250408,144000,55463010,8020,8020,8020,8020,0
20250408,143900,55463010,8020,8020,8020,8020,0
20250408,143800,55463010,8020,7960,8020,7960,103
20250408,143700,54639960,7970,7970,7970,7970,294
20250408,143600,52296780,8050,8050,8050,8050,0
20250408,143500,52296780,8050,8050,8050,8050,0
20250408,143400,52296780,8050,8050,8050,8050,0
20250408,143300,52296780,8050,8050,8050,8050,0
20250408,143200,52296780,8050,8050,8050,8050,0
20250408,143100,52296780,8050,8050,8050,8050,0
20250408,143000,52296780,8050,8050,8050,8050,0
20250408,142900,52296780,8050,8050,8050,8050,0
20250408,142800,52296780,8050,8050,8050,8050,0
20250408,142700,52296780,8050,8050,8050,8050,0
20250408,142600,52296780,8050,8050,8050,8050,0
20250408,142500,52296780,8050,8050,8050,8050,0
20250408,142400,52296780,8050,8050,8050,8050,0
20250408,142300,52296780,8050,8050,8050,8050,0
20250408,142200,52296780,8050,8050,8050,8050,0
20250408,142100,52296780,8050,8050,8050,8050,0
20250408,142000,52296780,8050,8050,8050,8050,0
20250408,141900,52296780,8050,8050,8050,8050,0
20250408,141800,52296780,8050,8050,8050,8050,0
20250408,141700,52296780,8050,8050,8050,8050,0
20250408,141600,52296780,8050,8050,8050,8050,2
20250408,141500,52280680,8050,8050,8050,8050,0
20250408,141400,52280680,8050,8050,8050,8050,0
20250408,141300,52280680,8050,8050,8050,8050,0
20250408,141200,52280680,8050,8050,8050,8050,0
20250408,141100,52280680,8050,8050,8050,8050,0
20250408,141000,52280680,8050,8050,8050,8050,0
20250408,140900,52280680,8050,8050,8050,8050,0
20250408,140800,52280680,8050,8050,8050,8050,0
20250408,140700,52280680,8050,8050,8050,8050,0
20250408,140600,52280680,8050,8050,8050,8050,0
20250408,140500,52280680,8050,7970,8050,7970,2
20250408,140400,52264660,8050,8050,8050,8050,0
20250408,140300,52264660,8050,8050,8050,8050,0
20250408,140200,52264660,8050,8050,8050,8050,0
20250408,140100,52264660,8050,8050,8050,8050,5
20250408,140000,52224410,8050,8050,8050,8050,0
20250408,135900,52224410,8050,8050,8050,8050,0
20250408,135800,52224410,8050,8050,8050,8050,0
20250408,135700,52224410,8050,8050,8050,8050,0
20250408,135600,52224410,8050,8050,8050,8050,0
20250408,135500,52224410,8050,8050,8050,8050,1
20250408,135400,52216360,7970,7970,7970,7970,0
20250408,135300,52216360,7970,7970,7970,7970,0
20250408,135200,52216360,7970,7970,7970,7970,0
20250408,135100,52216360,7970,7970,7970,7970,0
20250408,135000,52216360,7970,7970,7970,7970,0
20250408,134900,52216360,7970,7970,7970,7970,0
20250408,134800,52216360,7970,7970,7970,7970,0
20250408,134700,52216360,7970,7970,7970,7970,0
20250408,134600,52216360,7970,7970,7970,7970,0
20250408,134500,52216360,7970,7970,7970,7970,0
20250408,134400,52216360,7970,7970,7970,7970,0
20250408,134300,52216360,7970,7970,7970,7970,100
20250408,134200,51419360,8050,8050,8050,8050,0
20250408,134100,51419360,8050,8050,8050,8050,1
20250408,134000,51411310,8010,7980,8010,7980,8
20250408,133900,51347410,7980,7980,7980,7980,0
20250408,133800,51347410,7980,7980,7980,7980,0
20250408,133700,51347410,7980,7980,7980,7980,0
20250408,133600,51347410,7980,7980,7980,7980,42
20250408,133500,51012250,7980,8000,8000,7960,664
20250408,133400,45702860,8010,8010,8010,8010,126
20250408,133300,44693600,8010,8010,8010,8010,0
20250408,133200,44693600,8010,8010,8010,8010,0
20250408,133100,44693600,8010,8030,8030,8010,167
20250408,133000,43354360,8030,8030,8030,8030,4
20250408,132900,43322240,8040,8040,8040,8040,0
20250408,132800,43322240,8040,8040,8040,8040,0
20250408,132700,43322240,8040,8040,8040,8040,0
20250408,132600,43322240,8040,8040,8040,8040,1
20250408,132500,43314200,8030,8030,8030,8030,0
20250408,132400,43314200,8030,8030,8030,8030,0
20250408,132300,43314200,8030,8030,8030,8030,0
20250408,132200,43314200,8030,8030,8030,8030,0
20250408,132100,43314200,8030,8030,8030,8030,0
20250408,132000,43314200,8030,8030,8030,8030,1
20250408,131900,43306170,8040,8040,8040,8040,0
20250408,131800,43306170,8040,8040,8040,8040,59
20250408,131700,42831810,8050,8050,8050,8050,0
20250408,131600,42831810,8050,8050,8050,8050,0
20250408,131500,42831810,8050,8050,8050,8050,0
20250408,131400,42831810,8050,8050,8050,8050,0
20250408,131300,42831810,8050,8050,8050,8050,0
20250408,131200,42831810,8050,8050,8050,8050,47
20250408,131100,42453460,8050,8050,8050,8050,0
20250408,131000,42453460,8050,8050,8050,8050,0
20250408,130900,42453460,8050,8050,8050,8050,0
20250408,130800,42453460,8050,8130,8130,8050,3
20250408,130700,42429230,8130,8130,8130,8130,1
20250408,130600,42421100,8140,8140,8140,8140,0
20250408,130500,42421100,8140,8140,8140,8140,0
20250408,130400,42421100,8140,8140,8140,8140,0
20250408,130300,42421100,8140,8140,8140,8140,0
20250408,130200,42421100,8140,8140,8140,8140,0
20250408,130100,42421100,8140,8140,8140,8140,0
20250408,130000,42421100,8140,8140,8140,8140,0
20250408,125900,42421100,8140,8140,8140,8140,0
20250408,125800,42421100,8140,8140,8140,8140,0
20250408,125700,42421100,8140,8140,8140,8140,0
20250408,125600,42421100,8140,8140,8140,8140,0
20250408,125500,42421100,8140,8140,8140,8140,0
20250408,125400,42421100,8140,8140,8140,8140,1
20250408,125300,42412960,8070,8050,8070,8050,23
20250408,125200,42227510,8040,8030,8040,8030,41
20250408,125100,41897890,8040,8040,8040,8040,0
20250408,125000,41897890,8040,8040,8040,8040,0
20250408,124900,41897890,8040,8040,8040,8040,0
20250408,124800,41897890,8040,8040,8040,8040,0
20250408,124700,41897890,8040,8040,8040,8040,0
20250408,124600,41897890,8040,8040,8040,8040,0
20250408,124500,41897890,8040,8040,8040,8040,0
20250408,124400,41897890,8040,8040,8040,8040,0
20250408,124300,41897890,8040,8040,8040,8040,2
20250408,124200,41881810,8050,8060,8060,8050,277
20250408,124100,39649320,8060,8060,8060,8060,0
20250408,124000,39649320,8060,8060,8060,8060,0
20250408,123900,39649320,8060,8060,8060,8060,0
20250408,123800,39649320,8060,8060,8060,8060,0
20250408,123700,39649320,8060,8060,8060,8060,0
20250408,123600,39649320,8060,8060,8060,8060,0
20250408,123500,39649320,8060,8060,8060,8060,0
20250408,123400,39649320,8060,8060,8060,8060,0
20250408,123300,39649320,8060,8060,8060,8060,0
20250408,123200,39649320,8060,8060,8060,8060,0
20250408,123100,39649320,8060,8060,8060,8060,0
20250408,123000,39649320,8060,8060,8060,8060,1
20250408,122900,39641260,8070,8060,8070,8060,2
20250408,122800,39625130,8060,8060,8060,8060,0
20250408,122700,39625130,8060,8060,8060,8060,0
20250408,122600,39625130,8060,8060,8060,8060,50
20250408,122500,39222130,8060,8060,8060,8060,0
20250408,122400,39222130,8060,8060,8060,8060,0
20250408,122300,39222130,8060,8060,8060,8060,4
20250408,122200,39189890,8070,8070,8070,8070,0
20250408,122100,39189890,8070,8070,8070,8070,0
20250408,122000,39189890,8070,8070,8070,8070,0
20250408,121900,39189890,8070,8070,8070,8070,0
20250408,121800,39189890,8070,8070,8070,8070,0
20250408,121700,39189890,8070,8070,8070,8070,0
20250408,121600,39189890,8070,8070,8070,8070,1
20250408,121500,39181820,8060,8060,8060,8060,190
20250408,121400,37650420,8070,8070,8070,8070,192
20250408,121300,36100980,8070,8070,8070,8070,16
20250408,121200,35971860,8080,8080,8080,8080,0
20250408,121100,35971860,8080,8080,8080,8080,0
20250408,121000,35971860,8080,8080,8080,8080,0
20250408,120900,35971860,8080,8080,8080,8080,0
20250408,120800,35971860,8080,8080,8080,8080,0
20250408,120700,35971860,8080,8080,8080,8080,0
20250408,120600,35971860,8080,8080,8080,8080,0
20250408,120500,35971860,8080,8080,8080,8080,0
20250408,120400,35971860,8080,8080,8080,8080,138
20250408,120300,34856820,8080,8080,8080,8080,0
20250408,120200,34856820,8080,8080,8080,8080,0
20250408,120100,34856820,8080,8080,8080,8080,0
20250408,120000,34856820,8080,8080,8080,8080,2
20250408,115900,34840660,8160,8160,8160,8160,0
20250408,115800,34840660,8160,8160,8160,8160,0
20250408,115700,34840660,8160,8160,8160,8160,0
20250408,115600,34840660,8160,8090,8160,8090,2
20250408,115500,34824410,8090,8090,8090,8090,0
20250408,115400,34824410,8090,8090,8090,8090,0
20250408,115300,34824410,8090,8100,8100,8090,40
20250408,115200,34500430,8170,8170,8170,8170,0
20250408,115100,34500430,8170,8170,8170,8170,0
20250408,115000,34500430,8170,8170,8170,8170,8
20250408,114900,34435070,8170,8170,8170,8170,0
20250408,114800,34435070,8170,8170,8170,8170,0
20250408,114700,34435070,8170,8170,8170,8170,0
20250408,114600,34435070,8170,8170,8170,8170,0
20250408,114500,34435070,8170,8170,8170,8170,7
20250408,114400,34377880,8170,8170,8170,8170,0
20250408,114300,34377880,8170,8170,8170,8170,0
20250408,114200,34377880,8170,8170,8170,8170,0
20250408,114100,34377880,8170,8170,8170,8170,0
20250408,114000,34377880,8170,8170,8170,8170,0
20250408,113900,34377880,8170,8170,8170,8170,0
20250408,113800,34377880,8170,8170,8170,8170,0
20250408,113700,34377880,8170,8170,8170,8170,0
20250408,113600,34377880,8170,8170,8170,8170,0
20250408,113500,34377880,8170,8170,8170,8170,0
20250408,113400,34377880,8170,8170,8170,8170,0
20250408,113300,34377880,8170,8170,8170,8170,0
20250408,113200,34377880,8170,8170,8170,8170,0
20250408,113100,34377880,8170,8170,8170,8170,0
20250408,113000,34377880,8170,8170,8170,8170,0
20250408,112900,34377880,8170,8170,8170,8170,0
20250408,112800,34377880,8170,8170,8170,8170,5
20250408,112700,34337030,8170,8170,8170,8170,0
20250408,112600,34337030,8170,8170,8170,8170,0
20250408,112500,34337030,8170,8170,8170,8170,0
20250408,112400,34337030,8170,8170,8170,8170,0
20250408,112300,34337030,8170,8170,8170,8170,0
20250408,112200,34337030,8170,8170,8170,8170,0
20250408,112100,34337030,8170,8170,8170,8170,0
20250408,112000,34337030,8170,8170,8170,8170,0
20250408,111900,34337030,8170,8170,8170,8170,0
20250408,111800,34337030,8170,8160,8170,8160,33
20250408,111700,34067520,8160,8160,8160,8160,0
20250408,111600,34067520,8160,8160,8160,8160,0
20250408,111500,34067520,8160,8160,8160,8160,0
20250408,111400,34067520,8160,8160,8160,8160,0
20250408,111300,34067520,8160,8160,8160,8160,0
20250408,111200,34067520,8160,8160,8160,8160,19
20250408,111100,33912480,8160,8160,8160,8160,0
20250408,111000,33912480,8160,8160,8160,8160,0
20250408,110900,33912480,8160,8160,8160,8160,0
20250408,110800,33912480,8160,8160,8160,8160,0
20250408,110700,33912480,8160,8160,8160,8160,0
20250408,110600,33912480,8160,8160,8160,8160,0
20250408,110500,33912480,8160,8160,8160,8160,0
20250408,110400,33912480,8160,8160,8160,8160,0
20250408,110300,33912480,8160,8160,8160,8160,0
20250408,110200,33912480,8160,8160,8160,8160,0
20250408,110100,33912480,8160,8160,8160,8160,0
20250408,110000,33912480,8160,8160,8160,8160,0
20250408,105900,33912480,8160,8160,8160,8160,0
20250408,105800,33912480,8160,8160,8160,8160,0
20250408,105700,33912480,8160,8150,8160,8150,264
20250408,105600,31759010,8150,8130,8150,8130,141
20250408,105500,30611370,8120,8120,8120,8120,6
20250408,105400,30562650,8120,8120,8120,8120,0
20250408,105300,30562650,8120,8120,8120,8120,0
20250408,105200,30562650,8120,8120,8120,8120,0
20250408,105100,30562650,8120,8120,8120,8120,0
20250408,105000,30562650,8120,8120,8120,8120,0
20250408,104900,30562650,8120,8080,8120,8080,2
20250408,104800,30546450,8130,8130,8130,8130,0
20250408,104700,30546450,8130,8130,8130,8130,0
20250408,104600,30546450,8130,8130,8130,8130,0
20250408,104500,30546450,8130,8130,8130,8130,0
20250408,104400,30546450,8130,8130,8130,8130,0
20250408,104300,30546450,8130,8130,8130,8130,1
20250408,104200,30538320,8130,8130,8130,8130,0
20250408,104100,30538320,8130,8130,8130,8130,0
20250408,104000,30538320,8130,8130,8130,8130,0
20250408,103900,30538320,8130,8130,8130,8130,0
20250408,103800,30538320,8130,8130,8130,8130,0
20250408,103700,30538320,8130,8130,8130,8130,0
20250408,103600,30538320,8130,8130,8130,8130,0
20250408,103500,30538320,8130,8130,8130,8130,0
20250408,103400,30538320,8130,8130,8130,8130,0
20250408,103300,30538320,8130,8130,8130,8130,0
20250408,103200,30538320,8130,8130,8130,8130,13
20250408,103100,30432630,8130,8130,8130,8130,25
20250408,103000,30229380,8130,8130,8130,8130,0
20250408,102900,30229380,8130,8130,8130,8130,0
20250408,102800,30229380,8130,8130,8130,8130,0
20250408,102700,30229380,8130,8130,8130,8130,0
20250408,102600,30229380,8130,8130,8130,8130,0
20250408,102500,30229380,8130,8130,8130,8130,1
20250408,102400,30221250,8100,8100,8100,8100,0
20250408,102300,30221250,8100,8100,8100,8100,0
20250408,102200,30221250,8100,8100,8100,8100,2
20250408,102100,30205050,8060,8060,8060,8060,0
20250408,102000,30205050,8060,8060,8060,8060,205
20250408,101900,28552750,8080,8080,8080,8080,0
20250408,101800,28552750,8080,8080,8080,8080,0
20250408,101700,28552750,8080,8080,8080,8080,0
20250408,101600,28552750,8080,8080,8080,8080,0
20250408,101500,28552750,8080,8080,8080,8080,1
20250408,101400,28544670,8080,8080,8080,8080,0
20250408,101300,28544670,8080,8080,8080,8080,0
20250408,101200,28544670,8080,8130,8130,8080,101
20250408,101100,27727590,8130,8130,8130,8130,0
20250408,101000,27727590,8130,8130,8130,8130,3
20250408,100900,27703200,8080,8090,8090,8080,21
20250408,100800,27533330,8140,8140,8140,8140,34
20250408,100700,27256570,8140,8140,8140,8140,0
20250408,100600,27256570,8140,8140,8140,8140,0
20250408,100500,27256570,8140,8140,8140,8140,1
20250408,100400,27248430,8160,8160,8160,8160,0
20250408,100300,27248430,8160,8160,8160,8160,0
20250408,100200,27248430,8160,8160,8160,8160,0
20250408,100100,27248430,8160,8160,8160,8160,0
20250408,100000,27248430,8160,8160,8160,8160,0
20250408,095900,27248430,8160,8160,8160,8160,0
20250408,095800,27248430,8160,8160,8160,8160,0
20250408,095700,27248430,8160,8160,8160,8160,0
20250408,095600,27248430,8160,8160,8160,8160,0
20250408,095500,27248430,8160,8160,8160,8160,0
20250408,095400,27248430,8160,8160,8160,8160,0
20250408,095300,27248430,8160,8160,8160,8160,0
20250408,095200,27248430,8160,8160,8160,8160,0
20250408,095100,27248430,8160,8160,8160,8160,1
20250408,095000,27240270,8160,8160,8160,8160,0
20250408,094900,27240270,8160,8160,8170,8160,53
20250408,094800,26807760,8120,8110,8120,8110,23
20250408,094700,26621120,8100,8100,8100,8100,5
20250408,094600,26580620,8100,8100,8100,8100,3
20250408,094500,26556320,8110,8110,8110,8110,0
20250408,094400,26556320,8110,8110,8110,8110,1
20250408,094300,26548210,8090,8090,8090,8090,0
20250408,094200,26548210,8090,8090,8090,8090,18
20250408,094100,26402590,8090,8090,8090,8090,0
20250408,094000,26402590,8090,8090,8090,8090,12
20250408,093900,26305510,8070,8070,8070,8070,0
20250408,093800,26305510,8070,8060,8070,8060,51
20250408,093700,25894440,8080,8080,8080,8080,0
20250408,093600,25894440,8080,8080,8080,8080,16
20250408,093500,25765160,8070,8070,8070,8070,58
20250408,093400,25297100,8080,8120,8120,8080,372
20250408,093300,22282900,8190,8190,8190,8190,0
20250408,093200,22282900,8190,8190,8190,8190,0
20250408,093100,22282900,8190,8190,8190,8190,0
20250408,093000,22282900,8190,8190,8190,8190,0
20250408,092900,22282900,8190,8190,8190,8190,0
20250408,092800,22282900,8190,8190,8190,8190,0
20250408,092700,22282900,8190,8190,8190,8190,0
20250408,092600,22282900,8190,8190,8190,8190,46
20250408,092500,21906160,8110,8110,8110,8110,0
20250408,092400,21906160,8110,8110,8110,8110,0
20250408,092300,21906160,8110,8110,8110,8110,0
20250408,092200,21906160,8110,8110,8110,8110,469
20250408,092100,18102570,8110,8110,8110,8110,0
20250408,092000,18102570,8110,8110,8110,8110,5
20250408,091900,18062020,8110,8110,8110,8110,0
20250408,091800,18062020,8110,8110,8110,8110,199
20250408,091700,16448130,8110,8110,8110,8110,1
20250408,091600,16440020,8190,8190,8190,8190,0
20250408,091500,16440020,8190,8180,8190,8180,2
20250408,091400,16423650,8150,8150,8150,8150,0
20250408,091300,16423650,8150,8150,8150,8150,0
20250408,091200,16423650,8150,8100,8150,8100,1651
20250408,091100,3008150,8100,8100,8100,8100,0
20250408,091000,3008150,8100,8100,8100,8100,20
20250408,090900,2846150,8050,8050,8050,8050,50
20250408,090800,2443650,8110,8110,8110,8110,0
20250408,090700,2443650,8110,8110,8110,8110,0
20250408,090600,2443650,8110,8110,8110,8110,0
20250408,090500,2443650,8110,8110,8110,8110,0
20250408,090400,2443650,8110,8110,8110,8110,0
20250408,090300,2443650,8110,8110,8110,8110,0
20250408,090200,2443650,8110,8110,8110,8110,0
20250408,090100,2443650,8110,8130,8130,8110,21
20250408,090000,2273320,8130,8000,8140,8000,282
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 212100 72439830 8000 8000 8000 8000 493
3 20250408 212000 72439830 8000 8000 8000 8000 0
4 20250408 211900 72439830 8000 8000 8000 8000 0
5 20250408 211800 72439830 8000 8000 8000 8000 0
6 20250408 211700 72439830 8000 8000 8000 8000 0
7 20250408 211600 72439830 8000 8000 8000 8000 0
8 20250408 211500 72439830 8000 8000 8000 8000 0
9 20250408 211400 72439830 8000 8000 8000 8000 0
10 20250408 211300 72439830 8000 8000 8000 8000 0
11 20250408 211200 72439830 8000 8000 8000 8000 0
12 20250408 211100 72439830 8000 8000 8000 8000 0
13 20250408 211000 72439830 8000 8000 8000 8000 0
14 20250408 210900 72439830 8000 8000 8000 8000 0
15 20250408 210800 72439830 8000 8000 8000 8000 0
16 20250408 210700 72439830 8000 8000 8000 8000 0
17 20250408 210600 72439830 8000 8000 8000 8000 0
18 20250408 210500 72439830 8000 8000 8000 8000 0
19 20250408 210400 72439830 8000 8000 8000 8000 0
20 20250408 210300 72439830 8000 8000 8000 8000 0
21 20250408 210200 72439830 8000 8000 8000 8000 0
22 20250408 210100 72439830 8000 8000 8000 8000 0
23 20250408 210000 72439830 8000 8000 8000 8000 0
24 20250408 205900 72439830 8000 8000 8000 8000 0
25 20250408 205800 72439830 8000 8000 8000 8000 0
26 20250408 205700 72439830 8000 8000 8000 8000 0
27 20250408 205600 72439830 8000 8000 8000 8000 0
28 20250408 205500 72439830 8000 8000 8000 8000 0
29 20250408 205400 72439830 8000 8000 8000 8000 0
30 20250408 205300 72439830 8000 8000 8000 8000 0
31 20250408 205200 72439830 8000 8000 8000 8000 0
32 20250408 205100 72439830 8000 8000 8000 8000 493
33 20250408 205000 72439830 8000 8000 8000 8000 0
34 20250408 204900 72439830 8000 8000 8000 8000 0
35 20250408 204800 72439830 8000 8000 8000 8000 0
36 20250408 204700 72439830 8000 8000 8000 8000 0
37 20250408 204600 72439830 8000 8000 8000 8000 0
38 20250408 204500 72439830 8000 8000 8000 8000 0
39 20250408 204400 72439830 8000 8000 8000 8000 0
40 20250408 204300 72439830 8000 8000 8000 8000 0
41 20250408 204200 72439830 8000 8000 8000 8000 0
42 20250408 204100 72439830 8000 8000 8000 8000 0
43 20250408 204000 72439830 8000 8000 8000 8000 0
44 20250408 203900 72439830 8000 8000 8000 8000 0
45 20250408 203800 72439830 8000 8000 8000 8000 0
46 20250408 203700 72439830 8000 8000 8000 8000 0
47 20250408 203600 72439830 8000 8000 8000 8000 0
48 20250408 203500 72439830 8000 8000 8000 8000 0
49 20250408 203400 72439830 8000 8000 8000 8000 0
50 20250408 203300 72439830 8000 8000 8000 8000 0
51 20250408 203200 72439830 8000 8000 8000 8000 0
52 20250408 203100 72439830 8000 8000 8000 8000 0
53 20250408 203000 72439830 8000 8000 8000 8000 0
54 20250408 202900 72439830 8000 8000 8000 8000 0
55 20250408 202800 72439830 8000 8000 8000 8000 0
56 20250408 202700 72439830 8000 8000 8000 8000 0
57 20250408 202600 72439830 8000 8000 8000 8000 0
58 20250408 202500 72439830 8000 8000 8000 8000 0
59 20250408 202400 72439830 8000 8000 8000 8000 0
60 20250408 202300 72439830 8000 8000 8000 8000 0
61 20250408 202200 72439830 8000 8000 8000 8000 0
62 20250408 202100 72439830 8000 8000 8000 8000 493
63 20250408 202000 72439830 8000 8000 8000 8000 0
64 20250408 201900 72439830 8000 8000 8000 8000 0
65 20250408 201800 72439830 8000 8000 8000 8000 0
66 20250408 201700 72439830 8000 8000 8000 8000 0
67 20250408 201600 72439830 8000 8000 8000 8000 0
68 20250408 201500 72439830 8000 8000 8000 8000 0
69 20250408 201400 72439830 8000 8000 8000 8000 0
70 20250408 201300 72439830 8000 8000 8000 8000 0
71 20250408 201200 72439830 8000 8000 8000 8000 0
72 20250408 201100 72439830 8000 8000 8000 8000 0
73 20250408 201000 72439830 8000 8000 8000 8000 0
74 20250408 200900 72439830 8000 8000 8000 8000 0
75 20250408 200800 72439830 8000 8000 8000 8000 0
76 20250408 200700 72439830 8000 8000 8000 8000 0
77 20250408 200600 72439830 8000 8000 8000 8000 0
78 20250408 200500 72439830 8000 8000 8000 8000 0
79 20250408 200400 72439830 8000 8000 8000 8000 0
80 20250408 200300 72439830 8000 8000 8000 8000 0
81 20250408 200200 72439830 8000 8000 8000 8000 0
82 20250408 200100 72439830 8000 8000 8000 8000 0
83 20250408 200000 72439830 8000 8000 8000 8000 0
84 20250408 195900 72439830 8000 8000 8000 8000 0
85 20250408 195800 72439830 8000 8000 8000 8000 0
86 20250408 195700 72439830 8000 8000 8000 8000 0
87 20250408 195600 72439830 8000 8000 8000 8000 0
88 20250408 195500 72439830 8000 8000 8000 8000 0
89 20250408 195400 72439830 8000 8000 8000 8000 0
90 20250408 195300 72439830 8000 8000 8000 8000 0
91 20250408 195200 72439830 8000 8000 8000 8000 0
92 20250408 195100 72439830 8000 8000 8000 8000 493
93 20250408 195000 72439830 8000 8000 8000 8000 0
94 20250408 194900 72439830 8000 8000 8000 8000 0
95 20250408 194800 72439830 8000 8000 8000 8000 0
96 20250408 194700 72439830 8000 8000 8000 8000 0
97 20250408 194600 72439830 8000 8000 8000 8000 0
98 20250408 194500 72439830 8000 8000 8000 8000 0
99 20250408 194400 72439830 8000 8000 8000 8000 0
100 20250408 194300 72439830 8000 8000 8000 8000 0
101 20250408 194200 72439830 8000 8000 8000 8000 0
102 20250408 194100 72439830 8000 8000 8000 8000 0
103 20250408 194000 72439830 8000 8000 8000 8000 0
104 20250408 193900 72439830 8000 8000 8000 8000 0
105 20250408 193800 72439830 8000 8000 8000 8000 0
106 20250408 193700 72439830 8000 8000 8000 8000 0
107 20250408 193600 72439830 8000 8000 8000 8000 0
108 20250408 193500 72439830 8000 8000 8000 8000 0
109 20250408 193400 72439830 8000 8000 8000 8000 0
110 20250408 193300 72439830 8000 8000 8000 8000 0
111 20250408 193200 72439830 8000 8000 8000 8000 0
112 20250408 193100 72439830 8000 8000 8000 8000 0
113 20250408 193000 72439830 8000 8000 8000 8000 0
114 20250408 192900 72439830 8000 8000 8000 8000 0
115 20250408 192800 72439830 8000 8000 8000 8000 0
116 20250408 192700 72439830 8000 8000 8000 8000 0
117 20250408 192600 72439830 8000 8000 8000 8000 0
118 20250408 192500 72439830 8000 8000 8000 8000 0
119 20250408 192400 72439830 8000 8000 8000 8000 0
120 20250408 192300 72439830 8000 8000 8000 8000 0
121 20250408 192200 72439830 8000 8000 8000 8000 0
122 20250408 192100 72439830 8000 8000 8000 8000 493
123 20250408 192000 72439830 8000 8000 8000 8000 0
124 20250408 191900 72439830 8000 8000 8000 8000 0
125 20250408 191800 72439830 8000 8000 8000 8000 0
126 20250408 191700 72439830 8000 8000 8000 8000 0
127 20250408 191600 72439830 8000 8000 8000 8000 0
128 20250408 191500 72439830 8000 8000 8000 8000 0
129 20250408 191400 72439830 8000 8000 8000 8000 0
130 20250408 191300 72439830 8000 8000 8000 8000 0
131 20250408 191200 72439830 8000 8000 8000 8000 0
132 20250408 191100 72439830 8000 8000 8000 8000 0
133 20250408 191000 72439830 8000 8000 8000 8000 0
134 20250408 190900 72439830 8000 8000 8000 8000 0
135 20250408 190800 72439830 8000 8000 8000 8000 0
136 20250408 190700 72439830 8000 8000 8000 8000 0
137 20250408 190600 72439830 8000 8000 8000 8000 0
138 20250408 190500 72439830 8000 8000 8000 8000 0
139 20250408 190400 72439830 8000 8000 8000 8000 0
140 20250408 190300 72439830 8000 8000 8000 8000 0
141 20250408 190200 72439830 8000 8000 8000 8000 0
142 20250408 190100 72439830 8000 8000 8000 8000 0
143 20250408 190000 72439830 8000 8000 8000 8000 0
144 20250408 185900 72439830 8000 8000 8000 8000 0
145 20250408 185800 72439830 8000 8000 8000 8000 0
146 20250408 185700 72439830 8000 8000 8000 8000 0
147 20250408 185600 72439830 8000 8000 8000 8000 0
148 20250408 185500 72439830 8000 8000 8000 8000 0
149 20250408 185400 72439830 8000 8000 8000 8000 0
150 20250408 185300 72439830 8000 8000 8000 8000 0
151 20250408 185200 72439830 8000 8000 8000 8000 0
152 20250408 185100 72439830 8000 8000 8000 8000 493
153 20250408 185000 72439830 8000 8000 8000 8000 0
154 20250408 184900 72439830 8000 8000 8000 8000 0
155 20250408 184800 72439830 8000 8000 8000 8000 0
156 20250408 184700 72439830 8000 8000 8000 8000 0
157 20250408 184600 72439830 8000 8000 8000 8000 0
158 20250408 184500 72439830 8000 8000 8000 8000 0
159 20250408 184400 72439830 8000 8000 8000 8000 0
160 20250408 184300 72439830 8000 8000 8000 8000 0
161 20250408 184200 72439830 8000 8000 8000 8000 0
162 20250408 184100 72439830 8000 8000 8000 8000 0
163 20250408 184000 72439830 8000 8000 8000 8000 0
164 20250408 183900 72439830 8000 8000 8000 8000 0
165 20250408 183800 72439830 8000 8000 8000 8000 0
166 20250408 183700 72439830 8000 8000 8000 8000 0
167 20250408 183600 72439830 8000 8000 8000 8000 0
168 20250408 183500 72439830 8000 8000 8000 8000 0
169 20250408 183400 72439830 8000 8000 8000 8000 0
170 20250408 183300 72439830 8000 8000 8000 8000 0
171 20250408 183200 72439830 8000 8000 8000 8000 0
172 20250408 183100 72439830 8000 8000 8000 8000 0
173 20250408 183000 72439830 8000 8000 8000 8000 0
174 20250408 182900 72439830 8000 8000 8000 8000 0
175 20250408 182800 72439830 8000 8000 8000 8000 0
176 20250408 182700 72439830 8000 8000 8000 8000 0
177 20250408 182600 72439830 8000 8000 8000 8000 0
178 20250408 182500 72439830 8000 8000 8000 8000 0
179 20250408 182400 72439830 8000 8000 8000 8000 0
180 20250408 182300 72439830 8000 8000 8000 8000 0
181 20250408 182200 72439830 8000 8000 8000 8000 0
182 20250408 182100 72439830 8000 8000 8000 8000 493
183 20250408 182000 72439830 8000 8000 8000 8000 0
184 20250408 181900 72439830 8000 8000 8000 8000 0
185 20250408 181800 72439830 8000 8000 8000 8000 0
186 20250408 181700 72439830 8000 8000 8000 8000 0
187 20250408 181600 72439830 8000 8000 8000 8000 0
188 20250408 181500 72439830 8000 8000 8000 8000 0
189 20250408 181400 72439830 8000 8000 8000 8000 0
190 20250408 181300 72439830 8000 8000 8000 8000 0
191 20250408 181200 72439830 8000 8000 8000 8000 0
192 20250408 181100 72439830 8000 8000 8000 8000 0
193 20250408 181000 72439830 8000 8000 8000 8000 0
194 20250408 180900 72439830 8000 8000 8000 8000 0
195 20250408 180800 72439830 8000 8000 8000 8000 0
196 20250408 180700 72439830 8000 8000 8000 8000 0
197 20250408 180600 72439830 8000 8000 8000 8000 0
198 20250408 180500 72439830 8000 8000 8000 8000 0
199 20250408 180400 72439830 8000 8000 8000 8000 0
200 20250408 180300 72439830 8000 8000 8000 8000 0
201 20250408 180200 72439830 8000 8000 8000 8000 0
202 20250408 180100 72439830 8000 8000 8000 8000 0
203 20250408 180000 72439830 8000 8000 8000 8000 0
204 20250408 175900 72439830 8000 8000 8000 8000 0
205 20250408 175800 72439830 8000 8000 8000 8000 0
206 20250408 175700 72439830 8000 8000 8000 8000 0
207 20250408 175600 72439830 8000 8000 8000 8000 0
208 20250408 175500 72439830 8000 8000 8000 8000 0
209 20250408 175400 72439830 8000 8000 8000 8000 0
210 20250408 175300 72439830 8000 8000 8000 8000 0
211 20250408 175200 72439830 8000 8000 8000 8000 0
212 20250408 175100 72439830 8000 8000 8000 8000 493
213 20250408 175000 72439830 8000 8000 8000 8000 0
214 20250408 174900 72439830 8000 8000 8000 8000 0
215 20250408 174800 72439830 8000 8000 8000 8000 0
216 20250408 174700 72439830 8000 8000 8000 8000 0
217 20250408 174600 72439830 8000 8000 8000 8000 0
218 20250408 174500 72439830 8000 8000 8000 8000 0
219 20250408 174400 72439830 8000 8000 8000 8000 0
220 20250408 174300 72439830 8000 8000 8000 8000 0
221 20250408 174200 72439830 8000 8000 8000 8000 0
222 20250408 174100 72439830 8000 8000 8000 8000 0
223 20250408 174000 72439830 8000 8000 8000 8000 0
224 20250408 173900 72439830 8000 8000 8000 8000 0
225 20250408 173800 72439830 8000 8000 8000 8000 0
226 20250408 173700 72439830 8000 8000 8000 8000 0
227 20250408 173600 72439830 8000 8000 8000 8000 0
228 20250408 173500 72439830 8000 8000 8000 8000 0
229 20250408 173400 72439830 8000 8000 8000 8000 0
230 20250408 173300 72439830 8000 8000 8000 8000 0
231 20250408 173200 72439830 8000 8000 8000 8000 0
232 20250408 173100 72439830 8000 8000 8000 8000 0
233 20250408 173000 72439830 8000 8000 8000 8000 0
234 20250408 172900 72439830 8000 8000 8000 8000 0
235 20250408 172800 72439830 8000 8000 8000 8000 0
236 20250408 172700 72439830 8000 8000 8000 8000 0
237 20250408 172600 72439830 8000 8000 8000 8000 0
238 20250408 172500 72439830 8000 8000 8000 8000 0
239 20250408 172400 72439830 8000 8000 8000 8000 0
240 20250408 172300 72439830 8000 8000 8000 8000 0
241 20250408 172200 72439830 8000 8000 8000 8000 0
242 20250408 172100 72439830 8000 8000 8000 8000 493
243 20250408 172000 72439830 8000 8000 8000 8000 0
244 20250408 171900 72439830 8000 8000 8000 8000 0
245 20250408 171800 72439830 8000 8000 8000 8000 0
246 20250408 171700 72439830 8000 8000 8000 8000 0
247 20250408 171600 72439830 8000 8000 8000 8000 0
248 20250408 171500 72439830 8000 8000 8000 8000 0
249 20250408 171400 72439830 8000 8000 8000 8000 0
250 20250408 171300 72439830 8000 8000 8000 8000 0
251 20250408 171200 72439830 8000 8000 8000 8000 0
252 20250408 171100 72439830 8000 8000 8000 8000 0
253 20250408 171000 72439830 8000 8000 8000 8000 0
254 20250408 170900 72439830 8000 8000 8000 8000 0
255 20250408 170800 72439830 8000 8000 8000 8000 0
256 20250408 170700 72439830 8000 8000 8000 8000 0
257 20250408 170600 72439830 8000 8000 8000 8000 0
258 20250408 170500 72439830 8000 8000 8000 8000 0
259 20250408 170400 72439830 8000 8000 8000 8000 0
260 20250408 170300 72439830 8000 8000 8000 8000 0
261 20250408 170200 72439830 8000 8000 8000 8000 0
262 20250408 170100 72439830 8000 8000 8000 8000 0
263 20250408 170000 72439830 8000 8000 8000 8000 0
264 20250408 165900 72439830 8000 8000 8000 8000 0
265 20250408 165800 72439830 8000 8000 8000 8000 0
266 20250408 165700 72439830 8000 8000 8000 8000 0
267 20250408 165600 72439830 8000 8000 8000 8000 0
268 20250408 165500 72439830 8000 8000 8000 8000 0
269 20250408 165400 72439830 8000 8000 8000 8000 0
270 20250408 165300 72439830 8000 8000 8000 8000 0
271 20250408 165200 72439830 8000 8000 8000 8000 0
272 20250408 165100 72439830 8000 8000 8000 8000 493
273 20250408 165000 72439830 8000 8000 8000 8000 0
274 20250408 164900 72439830 8000 8000 8000 8000 0
275 20250408 164800 72439830 8000 8000 8000 8000 0
276 20250408 164700 72439830 8000 8000 8000 8000 0
277 20250408 164600 72439830 8000 8000 8000 8000 0
278 20250408 164500 72439830 8000 8000 8000 8000 0
279 20250408 164400 72439830 8000 8000 8000 8000 0
280 20250408 164300 72439830 8000 8000 8000 8000 0
281 20250408 164200 72439830 8000 8000 8000 8000 0
282 20250408 164100 72439830 8000 8000 8000 8000 0
283 20250408 164000 72439830 8000 8000 8000 8000 0
284 20250408 163900 72439830 8000 8000 8000 8000 0
285 20250408 163800 72439830 8000 8000 8000 8000 0
286 20250408 163700 72439830 8000 8000 8000 8000 0
287 20250408 163600 72439830 8000 8000 8000 8000 0
288 20250408 163500 72439830 8000 8000 8000 8000 0
289 20250408 163400 72439830 8000 8000 8000 8000 0
290 20250408 163300 72439830 8000 8000 8000 8000 0
291 20250408 163200 72439830 8000 8000 8000 8000 0
292 20250408 163100 72439830 8000 8000 8000 8000 0
293 20250408 163000 72439830 8000 8000 8000 8000 0
294 20250408 162900 72439830 8000 8000 8000 8000 0
295 20250408 162800 72439830 8000 8000 8000 8000 0
296 20250408 162700 72439830 8000 8000 8000 8000 0
297 20250408 162600 72439830 8000 8000 8000 8000 0
298 20250408 162500 72439830 8000 8000 8000 8000 0
299 20250408 162400 72439830 8000 8000 8000 8000 0
300 20250408 162300 72439830 8000 8000 8000 8000 0
301 20250408 162200 72439830 8000 8000 8000 8000 0
302 20250408 162100 72439830 8000 8000 8000 8000 493
303 20250408 162000 72439830 8000 8000 8000 8000 0
304 20250408 161900 72439830 8000 8000 8000 8000 0
305 20250408 161800 72439830 8000 8000 8000 8000 0
306 20250408 161700 72439830 8000 8000 8000 8000 0
307 20250408 161600 72439830 8000 8000 8000 8000 0
308 20250408 161500 72439830 8000 8000 8000 8000 0
309 20250408 161400 72439830 8000 8000 8000 8000 0
310 20250408 161300 72439830 8000 8000 8000 8000 0
311 20250408 161200 72439830 8000 8000 8000 8000 0
312 20250408 161100 72439830 8000 8000 8000 8000 0
313 20250408 161000 72439830 8000 8000 8000 8000 0
314 20250408 160900 72439830 8000 8000 8000 8000 0
315 20250408 160800 72439830 8000 8000 8000 8000 0
316 20250408 160700 72439830 8000 8000 8000 8000 0
317 20250408 160600 72439830 8000 8000 8000 8000 0
318 20250408 160500 72439830 8000 8000 8000 8000 0
319 20250408 160400 72439830 8000 8000 8000 8000 0
320 20250408 160300 72439830 8000 8000 8000 8000 0
321 20250408 160200 72439830 8000 8000 8000 8000 0
322 20250408 160100 72439830 8000 8000 8000 8000 0
323 20250408 160000 72439830 8000 8000 8000 8000 0
324 20250408 155900 72439830 8000 8000 8000 8000 0
325 20250408 155800 72439830 8000 8000 8000 8000 0
326 20250408 155700 72439830 8000 8000 8000 8000 0
327 20250408 155600 72439830 8000 8000 8000 8000 0
328 20250408 155500 72439830 8000 8000 8000 8000 0
329 20250408 155400 72439830 8000 8000 8000 8000 0
330 20250408 155300 72439830 8000 8000 8000 8000 0
331 20250408 155200 72439830 8000 8000 8000 8000 0
332 20250408 155100 72439830 8000 8000 8000 8000 493
333 20250408 155000 72439830 8000 8000 8000 8000 0
334 20250408 154900 72439830 8000 8000 8000 8000 0
335 20250408 154800 72439830 8000 8000 8000 8000 0
336 20250408 154700 72439830 8000 8000 8000 8000 0
337 20250408 154600 72439830 8000 8000 8000 8000 0
338 20250408 154500 72439830 8000 8000 8000 8000 0
339 20250408 154400 72439830 8000 8000 8000 8000 0
340 20250408 154300 72439830 8000 8000 8000 8000 0
341 20250408 154200 72439830 8000 8000 8000 8000 0
342 20250408 154100 72439830 8000 8000 8000 8000 0
343 20250408 154000 72439830 8000 8000 8000 8000 0
344 20250408 153900 72439830 8000 8000 8000 8000 0
345 20250408 153800 72439830 8000 8000 8000 8000 0
346 20250408 153700 72439830 8000 8000 8000 8000 0
347 20250408 153600 72439830 8000 8000 8000 8000 0
348 20250408 153500 72439830 8000 8000 8000 8000 0
349 20250408 153400 72439830 8000 8000 8000 8000 0
350 20250408 153300 72439830 8000 8000 8000 8000 0
351 20250408 153200 72439830 8000 8000 8000 8000 0
352 20250408 153100 72439830 8000 8000 8000 8000 0
353 20250408 153000 72439830 8000 8000 8000 8000 493
354 20250408 152900 68495830 7950 7950 7950 7950 0
355 20250408 152800 68495830 7950 7950 7950 7950 0
356 20250408 152700 68495830 7950 7950 7950 7950 0
357 20250408 152600 68495830 7950 7950 7950 7950 0
358 20250408 152500 68495830 7950 7950 7950 7950 0
359 20250408 152400 68495830 7950 7950 7950 7950 0
360 20250408 152300 68495830 7950 7950 7950 7950 0
361 20250408 152200 68495830 7950 7950 7950 7950 0
362 20250408 152100 68495830 7950 7950 7950 7950 0
363 20250408 152000 68495830 7950 7950 7950 7950 0
364 20250408 151900 68495830 7950 7950 7950 7950 182
365 20250408 151800 67048930 7950 7960 7960 7950 160
366 20250408 151700 65776910 7980 7980 7980 7980 0
367 20250408 151600 65776910 7980 7980 7980 7980 0
368 20250408 151500 65776910 7980 7980 7980 7980 0
369 20250408 151400 65776910 7980 7980 7980 7980 0
370 20250408 151300 65776910 7980 7970 7980 7970 14
371 20250408 151200 65665200 7970 7980 7980 7970 2
372 20250408 151100 65649250 7980 7980 7980 7980 4
373 20250408 151000 65617330 7960 7960 7960 7960 0
374 20250408 150900 65617330 7960 7960 7960 7960 0
375 20250408 150800 65617330 7960 7960 7960 7960 0
376 20250408 150700 65617330 7960 7960 7960 7960 0
377 20250408 150600 65617330 7960 7960 7960 7960 40
378 20250408 150500 65298930 7990 7960 7990 7960 13
379 20250408 150400 65195420 7960 7960 7960 7960 0
380 20250408 150300 65195420 7960 7960 7960 7960 0
381 20250408 150200 65195420 7960 7960 7960 7960 0
382 20250408 150100 65195420 7960 7960 7960 7960 5
383 20250408 150000 65155620 7950 7960 7960 7950 50
384 20250408 145900 64757970 7960 7960 7960 7960 0
385 20250408 145800 64757970 7960 7960 7960 7960 0
386 20250408 145700 64757970 7960 7960 7960 7960 0
387 20250408 145600 64757970 7960 7960 7960 7960 0
388 20250408 145500 64757970 7960 7960 7960 7960 45
389 20250408 145400 64399770 7960 7960 7960 7960 0
390 20250408 145300 64399770 7960 7960 7960 7960 7
391 20250408 145200 64344050 7960 7970 7970 7950 1040
392 20250408 145100 56068720 8050 8050 8050 8050 3
393 20250408 145000 56044570 8050 8050 8050 8050 0
394 20250408 144900 56044570 8050 8050 8050 8050 0
395 20250408 144800 56044570 8050 8050 8050 8050 0
396 20250408 144700 56044570 8050 8050 8050 8050 0
397 20250408 144600 56044570 8050 8050 8050 8050 1
398 20250408 144500 56036520 7970 7970 7970 7970 0
399 20250408 144400 56036520 7970 7960 7970 7960 69
400 20250408 144300 55486890 7960 7960 7960 7960 3
401 20250408 144200 55463010 8020 8020 8020 8020 0
402 20250408 144100 55463010 8020 8020 8020 8020 0
403 20250408 144000 55463010 8020 8020 8020 8020 0
404 20250408 143900 55463010 8020 8020 8020 8020 0
405 20250408 143800 55463010 8020 7960 8020 7960 103
406 20250408 143700 54639960 7970 7970 7970 7970 294
407 20250408 143600 52296780 8050 8050 8050 8050 0
408 20250408 143500 52296780 8050 8050 8050 8050 0
409 20250408 143400 52296780 8050 8050 8050 8050 0
410 20250408 143300 52296780 8050 8050 8050 8050 0
411 20250408 143200 52296780 8050 8050 8050 8050 0
412 20250408 143100 52296780 8050 8050 8050 8050 0
413 20250408 143000 52296780 8050 8050 8050 8050 0
414 20250408 142900 52296780 8050 8050 8050 8050 0
415 20250408 142800 52296780 8050 8050 8050 8050 0
416 20250408 142700 52296780 8050 8050 8050 8050 0
417 20250408 142600 52296780 8050 8050 8050 8050 0
418 20250408 142500 52296780 8050 8050 8050 8050 0
419 20250408 142400 52296780 8050 8050 8050 8050 0
420 20250408 142300 52296780 8050 8050 8050 8050 0
421 20250408 142200 52296780 8050 8050 8050 8050 0
422 20250408 142100 52296780 8050 8050 8050 8050 0
423 20250408 142000 52296780 8050 8050 8050 8050 0
424 20250408 141900 52296780 8050 8050 8050 8050 0
425 20250408 141800 52296780 8050 8050 8050 8050 0
426 20250408 141700 52296780 8050 8050 8050 8050 0
427 20250408 141600 52296780 8050 8050 8050 8050 2
428 20250408 141500 52280680 8050 8050 8050 8050 0
429 20250408 141400 52280680 8050 8050 8050 8050 0
430 20250408 141300 52280680 8050 8050 8050 8050 0
431 20250408 141200 52280680 8050 8050 8050 8050 0
432 20250408 141100 52280680 8050 8050 8050 8050 0
433 20250408 141000 52280680 8050 8050 8050 8050 0
434 20250408 140900 52280680 8050 8050 8050 8050 0
435 20250408 140800 52280680 8050 8050 8050 8050 0
436 20250408 140700 52280680 8050 8050 8050 8050 0
437 20250408 140600 52280680 8050 8050 8050 8050 0
438 20250408 140500 52280680 8050 7970 8050 7970 2
439 20250408 140400 52264660 8050 8050 8050 8050 0
440 20250408 140300 52264660 8050 8050 8050 8050 0
441 20250408 140200 52264660 8050 8050 8050 8050 0
442 20250408 140100 52264660 8050 8050 8050 8050 5
443 20250408 140000 52224410 8050 8050 8050 8050 0
444 20250408 135900 52224410 8050 8050 8050 8050 0
445 20250408 135800 52224410 8050 8050 8050 8050 0
446 20250408 135700 52224410 8050 8050 8050 8050 0
447 20250408 135600 52224410 8050 8050 8050 8050 0
448 20250408 135500 52224410 8050 8050 8050 8050 1
449 20250408 135400 52216360 7970 7970 7970 7970 0
450 20250408 135300 52216360 7970 7970 7970 7970 0
451 20250408 135200 52216360 7970 7970 7970 7970 0
452 20250408 135100 52216360 7970 7970 7970 7970 0
453 20250408 135000 52216360 7970 7970 7970 7970 0
454 20250408 134900 52216360 7970 7970 7970 7970 0
455 20250408 134800 52216360 7970 7970 7970 7970 0
456 20250408 134700 52216360 7970 7970 7970 7970 0
457 20250408 134600 52216360 7970 7970 7970 7970 0
458 20250408 134500 52216360 7970 7970 7970 7970 0
459 20250408 134400 52216360 7970 7970 7970 7970 0
460 20250408 134300 52216360 7970 7970 7970 7970 100
461 20250408 134200 51419360 8050 8050 8050 8050 0
462 20250408 134100 51419360 8050 8050 8050 8050 1
463 20250408 134000 51411310 8010 7980 8010 7980 8
464 20250408 133900 51347410 7980 7980 7980 7980 0
465 20250408 133800 51347410 7980 7980 7980 7980 0
466 20250408 133700 51347410 7980 7980 7980 7980 0
467 20250408 133600 51347410 7980 7980 7980 7980 42
468 20250408 133500 51012250 7980 8000 8000 7960 664
469 20250408 133400 45702860 8010 8010 8010 8010 126
470 20250408 133300 44693600 8010 8010 8010 8010 0
471 20250408 133200 44693600 8010 8010 8010 8010 0
472 20250408 133100 44693600 8010 8030 8030 8010 167
473 20250408 133000 43354360 8030 8030 8030 8030 4
474 20250408 132900 43322240 8040 8040 8040 8040 0
475 20250408 132800 43322240 8040 8040 8040 8040 0
476 20250408 132700 43322240 8040 8040 8040 8040 0
477 20250408 132600 43322240 8040 8040 8040 8040 1
478 20250408 132500 43314200 8030 8030 8030 8030 0
479 20250408 132400 43314200 8030 8030 8030 8030 0
480 20250408 132300 43314200 8030 8030 8030 8030 0
481 20250408 132200 43314200 8030 8030 8030 8030 0
482 20250408 132100 43314200 8030 8030 8030 8030 0
483 20250408 132000 43314200 8030 8030 8030 8030 1
484 20250408 131900 43306170 8040 8040 8040 8040 0
485 20250408 131800 43306170 8040 8040 8040 8040 59
486 20250408 131700 42831810 8050 8050 8050 8050 0
487 20250408 131600 42831810 8050 8050 8050 8050 0
488 20250408 131500 42831810 8050 8050 8050 8050 0
489 20250408 131400 42831810 8050 8050 8050 8050 0
490 20250408 131300 42831810 8050 8050 8050 8050 0
491 20250408 131200 42831810 8050 8050 8050 8050 47
492 20250408 131100 42453460 8050 8050 8050 8050 0
493 20250408 131000 42453460 8050 8050 8050 8050 0
494 20250408 130900 42453460 8050 8050 8050 8050 0
495 20250408 130800 42453460 8050 8130 8130 8050 3
496 20250408 130700 42429230 8130 8130 8130 8130 1
497 20250408 130600 42421100 8140 8140 8140 8140 0
498 20250408 130500 42421100 8140 8140 8140 8140 0
499 20250408 130400 42421100 8140 8140 8140 8140 0
500 20250408 130300 42421100 8140 8140 8140 8140 0
501 20250408 130200 42421100 8140 8140 8140 8140 0
502 20250408 130100 42421100 8140 8140 8140 8140 0
503 20250408 130000 42421100 8140 8140 8140 8140 0
504 20250408 125900 42421100 8140 8140 8140 8140 0
505 20250408 125800 42421100 8140 8140 8140 8140 0
506 20250408 125700 42421100 8140 8140 8140 8140 0
507 20250408 125600 42421100 8140 8140 8140 8140 0
508 20250408 125500 42421100 8140 8140 8140 8140 0
509 20250408 125400 42421100 8140 8140 8140 8140 1
510 20250408 125300 42412960 8070 8050 8070 8050 23
511 20250408 125200 42227510 8040 8030 8040 8030 41
512 20250408 125100 41897890 8040 8040 8040 8040 0
513 20250408 125000 41897890 8040 8040 8040 8040 0
514 20250408 124900 41897890 8040 8040 8040 8040 0
515 20250408 124800 41897890 8040 8040 8040 8040 0
516 20250408 124700 41897890 8040 8040 8040 8040 0
517 20250408 124600 41897890 8040 8040 8040 8040 0
518 20250408 124500 41897890 8040 8040 8040 8040 0
519 20250408 124400 41897890 8040 8040 8040 8040 0
520 20250408 124300 41897890 8040 8040 8040 8040 2
521 20250408 124200 41881810 8050 8060 8060 8050 277
522 20250408 124100 39649320 8060 8060 8060 8060 0
523 20250408 124000 39649320 8060 8060 8060 8060 0
524 20250408 123900 39649320 8060 8060 8060 8060 0
525 20250408 123800 39649320 8060 8060 8060 8060 0
526 20250408 123700 39649320 8060 8060 8060 8060 0
527 20250408 123600 39649320 8060 8060 8060 8060 0
528 20250408 123500 39649320 8060 8060 8060 8060 0
529 20250408 123400 39649320 8060 8060 8060 8060 0
530 20250408 123300 39649320 8060 8060 8060 8060 0
531 20250408 123200 39649320 8060 8060 8060 8060 0
532 20250408 123100 39649320 8060 8060 8060 8060 0
533 20250408 123000 39649320 8060 8060 8060 8060 1
534 20250408 122900 39641260 8070 8060 8070 8060 2
535 20250408 122800 39625130 8060 8060 8060 8060 0
536 20250408 122700 39625130 8060 8060 8060 8060 0
537 20250408 122600 39625130 8060 8060 8060 8060 50
538 20250408 122500 39222130 8060 8060 8060 8060 0
539 20250408 122400 39222130 8060 8060 8060 8060 0
540 20250408 122300 39222130 8060 8060 8060 8060 4
541 20250408 122200 39189890 8070 8070 8070 8070 0
542 20250408 122100 39189890 8070 8070 8070 8070 0
543 20250408 122000 39189890 8070 8070 8070 8070 0
544 20250408 121900 39189890 8070 8070 8070 8070 0
545 20250408 121800 39189890 8070 8070 8070 8070 0
546 20250408 121700 39189890 8070 8070 8070 8070 0
547 20250408 121600 39189890 8070 8070 8070 8070 1
548 20250408 121500 39181820 8060 8060 8060 8060 190
549 20250408 121400 37650420 8070 8070 8070 8070 192
550 20250408 121300 36100980 8070 8070 8070 8070 16
551 20250408 121200 35971860 8080 8080 8080 8080 0
552 20250408 121100 35971860 8080 8080 8080 8080 0
553 20250408 121000 35971860 8080 8080 8080 8080 0
554 20250408 120900 35971860 8080 8080 8080 8080 0
555 20250408 120800 35971860 8080 8080 8080 8080 0
556 20250408 120700 35971860 8080 8080 8080 8080 0
557 20250408 120600 35971860 8080 8080 8080 8080 0
558 20250408 120500 35971860 8080 8080 8080 8080 0
559 20250408 120400 35971860 8080 8080 8080 8080 138
560 20250408 120300 34856820 8080 8080 8080 8080 0
561 20250408 120200 34856820 8080 8080 8080 8080 0
562 20250408 120100 34856820 8080 8080 8080 8080 0
563 20250408 120000 34856820 8080 8080 8080 8080 2
564 20250408 115900 34840660 8160 8160 8160 8160 0
565 20250408 115800 34840660 8160 8160 8160 8160 0
566 20250408 115700 34840660 8160 8160 8160 8160 0
567 20250408 115600 34840660 8160 8090 8160 8090 2
568 20250408 115500 34824410 8090 8090 8090 8090 0
569 20250408 115400 34824410 8090 8090 8090 8090 0
570 20250408 115300 34824410 8090 8100 8100 8090 40
571 20250408 115200 34500430 8170 8170 8170 8170 0
572 20250408 115100 34500430 8170 8170 8170 8170 0
573 20250408 115000 34500430 8170 8170 8170 8170 8
574 20250408 114900 34435070 8170 8170 8170 8170 0
575 20250408 114800 34435070 8170 8170 8170 8170 0
576 20250408 114700 34435070 8170 8170 8170 8170 0
577 20250408 114600 34435070 8170 8170 8170 8170 0
578 20250408 114500 34435070 8170 8170 8170 8170 7
579 20250408 114400 34377880 8170 8170 8170 8170 0
580 20250408 114300 34377880 8170 8170 8170 8170 0
581 20250408 114200 34377880 8170 8170 8170 8170 0
582 20250408 114100 34377880 8170 8170 8170 8170 0
583 20250408 114000 34377880 8170 8170 8170 8170 0
584 20250408 113900 34377880 8170 8170 8170 8170 0
585 20250408 113800 34377880 8170 8170 8170 8170 0
586 20250408 113700 34377880 8170 8170 8170 8170 0
587 20250408 113600 34377880 8170 8170 8170 8170 0
588 20250408 113500 34377880 8170 8170 8170 8170 0
589 20250408 113400 34377880 8170 8170 8170 8170 0
590 20250408 113300 34377880 8170 8170 8170 8170 0
591 20250408 113200 34377880 8170 8170 8170 8170 0
592 20250408 113100 34377880 8170 8170 8170 8170 0
593 20250408 113000 34377880 8170 8170 8170 8170 0
594 20250408 112900 34377880 8170 8170 8170 8170 0
595 20250408 112800 34377880 8170 8170 8170 8170 5
596 20250408 112700 34337030 8170 8170 8170 8170 0
597 20250408 112600 34337030 8170 8170 8170 8170 0
598 20250408 112500 34337030 8170 8170 8170 8170 0
599 20250408 112400 34337030 8170 8170 8170 8170 0
600 20250408 112300 34337030 8170 8170 8170 8170 0
601 20250408 112200 34337030 8170 8170 8170 8170 0
602 20250408 112100 34337030 8170 8170 8170 8170 0
603 20250408 112000 34337030 8170 8170 8170 8170 0
604 20250408 111900 34337030 8170 8170 8170 8170 0
605 20250408 111800 34337030 8170 8160 8170 8160 33
606 20250408 111700 34067520 8160 8160 8160 8160 0
607 20250408 111600 34067520 8160 8160 8160 8160 0
608 20250408 111500 34067520 8160 8160 8160 8160 0
609 20250408 111400 34067520 8160 8160 8160 8160 0
610 20250408 111300 34067520 8160 8160 8160 8160 0
611 20250408 111200 34067520 8160 8160 8160 8160 19
612 20250408 111100 33912480 8160 8160 8160 8160 0
613 20250408 111000 33912480 8160 8160 8160 8160 0
614 20250408 110900 33912480 8160 8160 8160 8160 0
615 20250408 110800 33912480 8160 8160 8160 8160 0
616 20250408 110700 33912480 8160 8160 8160 8160 0
617 20250408 110600 33912480 8160 8160 8160 8160 0
618 20250408 110500 33912480 8160 8160 8160 8160 0
619 20250408 110400 33912480 8160 8160 8160 8160 0
620 20250408 110300 33912480 8160 8160 8160 8160 0
621 20250408 110200 33912480 8160 8160 8160 8160 0
622 20250408 110100 33912480 8160 8160 8160 8160 0
623 20250408 110000 33912480 8160 8160 8160 8160 0
624 20250408 105900 33912480 8160 8160 8160 8160 0
625 20250408 105800 33912480 8160 8160 8160 8160 0
626 20250408 105700 33912480 8160 8150 8160 8150 264
627 20250408 105600 31759010 8150 8130 8150 8130 141
628 20250408 105500 30611370 8120 8120 8120 8120 6
629 20250408 105400 30562650 8120 8120 8120 8120 0
630 20250408 105300 30562650 8120 8120 8120 8120 0
631 20250408 105200 30562650 8120 8120 8120 8120 0
632 20250408 105100 30562650 8120 8120 8120 8120 0
633 20250408 105000 30562650 8120 8120 8120 8120 0
634 20250408 104900 30562650 8120 8080 8120 8080 2
635 20250408 104800 30546450 8130 8130 8130 8130 0
636 20250408 104700 30546450 8130 8130 8130 8130 0
637 20250408 104600 30546450 8130 8130 8130 8130 0
638 20250408 104500 30546450 8130 8130 8130 8130 0
639 20250408 104400 30546450 8130 8130 8130 8130 0
640 20250408 104300 30546450 8130 8130 8130 8130 1
641 20250408 104200 30538320 8130 8130 8130 8130 0
642 20250408 104100 30538320 8130 8130 8130 8130 0
643 20250408 104000 30538320 8130 8130 8130 8130 0
644 20250408 103900 30538320 8130 8130 8130 8130 0
645 20250408 103800 30538320 8130 8130 8130 8130 0
646 20250408 103700 30538320 8130 8130 8130 8130 0
647 20250408 103600 30538320 8130 8130 8130 8130 0
648 20250408 103500 30538320 8130 8130 8130 8130 0
649 20250408 103400 30538320 8130 8130 8130 8130 0
650 20250408 103300 30538320 8130 8130 8130 8130 0
651 20250408 103200 30538320 8130 8130 8130 8130 13
652 20250408 103100 30432630 8130 8130 8130 8130 25
653 20250408 103000 30229380 8130 8130 8130 8130 0
654 20250408 102900 30229380 8130 8130 8130 8130 0
655 20250408 102800 30229380 8130 8130 8130 8130 0
656 20250408 102700 30229380 8130 8130 8130 8130 0
657 20250408 102600 30229380 8130 8130 8130 8130 0
658 20250408 102500 30229380 8130 8130 8130 8130 1
659 20250408 102400 30221250 8100 8100 8100 8100 0
660 20250408 102300 30221250 8100 8100 8100 8100 0
661 20250408 102200 30221250 8100 8100 8100 8100 2
662 20250408 102100 30205050 8060 8060 8060 8060 0
663 20250408 102000 30205050 8060 8060 8060 8060 205
664 20250408 101900 28552750 8080 8080 8080 8080 0
665 20250408 101800 28552750 8080 8080 8080 8080 0
666 20250408 101700 28552750 8080 8080 8080 8080 0
667 20250408 101600 28552750 8080 8080 8080 8080 0
668 20250408 101500 28552750 8080 8080 8080 8080 1
669 20250408 101400 28544670 8080 8080 8080 8080 0
670 20250408 101300 28544670 8080 8080 8080 8080 0
671 20250408 101200 28544670 8080 8130 8130 8080 101
672 20250408 101100 27727590 8130 8130 8130 8130 0
673 20250408 101000 27727590 8130 8130 8130 8130 3
674 20250408 100900 27703200 8080 8090 8090 8080 21
675 20250408 100800 27533330 8140 8140 8140 8140 34
676 20250408 100700 27256570 8140 8140 8140 8140 0
677 20250408 100600 27256570 8140 8140 8140 8140 0
678 20250408 100500 27256570 8140 8140 8140 8140 1
679 20250408 100400 27248430 8160 8160 8160 8160 0
680 20250408 100300 27248430 8160 8160 8160 8160 0
681 20250408 100200 27248430 8160 8160 8160 8160 0
682 20250408 100100 27248430 8160 8160 8160 8160 0
683 20250408 100000 27248430 8160 8160 8160 8160 0
684 20250408 095900 27248430 8160 8160 8160 8160 0
685 20250408 095800 27248430 8160 8160 8160 8160 0
686 20250408 095700 27248430 8160 8160 8160 8160 0
687 20250408 095600 27248430 8160 8160 8160 8160 0
688 20250408 095500 27248430 8160 8160 8160 8160 0
689 20250408 095400 27248430 8160 8160 8160 8160 0
690 20250408 095300 27248430 8160 8160 8160 8160 0
691 20250408 095200 27248430 8160 8160 8160 8160 0
692 20250408 095100 27248430 8160 8160 8160 8160 1
693 20250408 095000 27240270 8160 8160 8160 8160 0
694 20250408 094900 27240270 8160 8160 8170 8160 53
695 20250408 094800 26807760 8120 8110 8120 8110 23
696 20250408 094700 26621120 8100 8100 8100 8100 5
697 20250408 094600 26580620 8100 8100 8100 8100 3
698 20250408 094500 26556320 8110 8110 8110 8110 0
699 20250408 094400 26556320 8110 8110 8110 8110 1
700 20250408 094300 26548210 8090 8090 8090 8090 0
701 20250408 094200 26548210 8090 8090 8090 8090 18
702 20250408 094100 26402590 8090 8090 8090 8090 0
703 20250408 094000 26402590 8090 8090 8090 8090 12
704 20250408 093900 26305510 8070 8070 8070 8070 0
705 20250408 093800 26305510 8070 8060 8070 8060 51
706 20250408 093700 25894440 8080 8080 8080 8080 0
707 20250408 093600 25894440 8080 8080 8080 8080 16
708 20250408 093500 25765160 8070 8070 8070 8070 58
709 20250408 093400 25297100 8080 8120 8120 8080 372
710 20250408 093300 22282900 8190 8190 8190 8190 0
711 20250408 093200 22282900 8190 8190 8190 8190 0
712 20250408 093100 22282900 8190 8190 8190 8190 0
713 20250408 093000 22282900 8190 8190 8190 8190 0
714 20250408 092900 22282900 8190 8190 8190 8190 0
715 20250408 092800 22282900 8190 8190 8190 8190 0
716 20250408 092700 22282900 8190 8190 8190 8190 0
717 20250408 092600 22282900 8190 8190 8190 8190 46
718 20250408 092500 21906160 8110 8110 8110 8110 0
719 20250408 092400 21906160 8110 8110 8110 8110 0
720 20250408 092300 21906160 8110 8110 8110 8110 0
721 20250408 092200 21906160 8110 8110 8110 8110 469
722 20250408 092100 18102570 8110 8110 8110 8110 0
723 20250408 092000 18102570 8110 8110 8110 8110 5
724 20250408 091900 18062020 8110 8110 8110 8110 0
725 20250408 091800 18062020 8110 8110 8110 8110 199
726 20250408 091700 16448130 8110 8110 8110 8110 1
727 20250408 091600 16440020 8190 8190 8190 8190 0
728 20250408 091500 16440020 8190 8180 8190 8180 2
729 20250408 091400 16423650 8150 8150 8150 8150 0
730 20250408 091300 16423650 8150 8150 8150 8150 0
731 20250408 091200 16423650 8150 8100 8150 8100 1651
732 20250408 091100 3008150 8100 8100 8100 8100 0
733 20250408 091000 3008150 8100 8100 8100 8100 20
734 20250408 090900 2846150 8050 8050 8050 8050 50
735 20250408 090800 2443650 8110 8110 8110 8110 0
736 20250408 090700 2443650 8110 8110 8110 8110 0
737 20250408 090600 2443650 8110 8110 8110 8110 0
738 20250408 090500 2443650 8110 8110 8110 8110 0
739 20250408 090400 2443650 8110 8110 8110 8110 0
740 20250408 090300 2443650 8110 8110 8110 8110 0
741 20250408 090200 2443650 8110 8110 8110 8110 0
742 20250408 090100 2443650 8110 8130 8130 8110 21
743 20250408 090000 2273320 8130 8000 8140 8000 282