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
453450/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,743 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,212100,267858000,12950,12950,12950,12950,319
20250408,212000,267858000,12950,12950,12950,12950,0
20250408,211900,267858000,12950,12950,12950,12950,0
20250408,211800,267858000,12950,12950,12950,12950,0
20250408,211700,267858000,12950,12950,12950,12950,0
20250408,211600,267858000,12950,12950,12950,12950,0
20250408,211500,267858000,12950,12950,12950,12950,0
20250408,211400,267858000,12950,12950,12950,12950,0
20250408,211300,267858000,12950,12950,12950,12950,0
20250408,211200,267858000,12950,12950,12950,12950,0
20250408,211100,267858000,12950,12950,12950,12950,0
20250408,211000,267858000,12950,12950,12950,12950,0
20250408,210900,267858000,12950,12950,12950,12950,0
20250408,210800,267858000,12950,12950,12950,12950,0
20250408,210700,267858000,12950,12950,12950,12950,0
20250408,210600,267858000,12950,12950,12950,12950,0
20250408,210500,267858000,12950,12950,12950,12950,0
20250408,210400,267858000,12950,12950,12950,12950,0
20250408,210300,267858000,12950,12950,12950,12950,0
20250408,210200,267858000,12950,12950,12950,12950,0
20250408,210100,267858000,12950,12950,12950,12950,0
20250408,210000,267858000,12950,12950,12950,12950,0
20250408,205900,267858000,12950,12950,12950,12950,0
20250408,205800,267858000,12950,12950,12950,12950,0
20250408,205700,267858000,12950,12950,12950,12950,0
20250408,205600,267858000,12950,12950,12950,12950,0
20250408,205500,267858000,12950,12950,12950,12950,0
20250408,205400,267858000,12950,12950,12950,12950,0
20250408,205300,267858000,12950,12950,12950,12950,0
20250408,205200,267858000,12950,12950,12950,12950,0
20250408,205100,267858000,12950,12950,12950,12950,319
20250408,205000,267858000,12950,12950,12950,12950,0
20250408,204900,267858000,12950,12950,12950,12950,0
20250408,204800,267858000,12950,12950,12950,12950,0
20250408,204700,267858000,12950,12950,12950,12950,0
20250408,204600,267858000,12950,12950,12950,12950,0
20250408,204500,267858000,12950,12950,12950,12950,0
20250408,204400,267858000,12950,12950,12950,12950,0
20250408,204300,267858000,12950,12950,12950,12950,0
20250408,204200,267858000,12950,12950,12950,12950,0
20250408,204100,267858000,12950,12950,12950,12950,0
20250408,204000,267858000,12950,12950,12950,12950,0
20250408,203900,267858000,12950,12950,12950,12950,0
20250408,203800,267858000,12950,12950,12950,12950,0
20250408,203700,267858000,12950,12950,12950,12950,0
20250408,203600,267858000,12950,12950,12950,12950,0
20250408,203500,267858000,12950,12950,12950,12950,0
20250408,203400,267858000,12950,12950,12950,12950,0
20250408,203300,267858000,12950,12950,12950,12950,0
20250408,203200,267858000,12950,12950,12950,12950,0
20250408,203100,267858000,12950,12950,12950,12950,0
20250408,203000,267858000,12950,12950,12950,12950,0
20250408,202900,267858000,12950,12950,12950,12950,0
20250408,202800,267858000,12950,12950,12950,12950,0
20250408,202700,267858000,12950,12950,12950,12950,0
20250408,202600,267858000,12950,12950,12950,12950,0
20250408,202500,267858000,12950,12950,12950,12950,0
20250408,202400,267858000,12950,12950,12950,12950,0
20250408,202300,267858000,12950,12950,12950,12950,0
20250408,202200,267858000,12950,12950,12950,12950,0
20250408,202100,267858000,12950,12950,12950,12950,319
20250408,202000,267858000,12950,12950,12950,12950,0
20250408,201900,267858000,12950,12950,12950,12950,0
20250408,201800,267858000,12950,12950,12950,12950,0
20250408,201700,267858000,12950,12950,12950,12950,0
20250408,201600,267858000,12950,12950,12950,12950,0
20250408,201500,267858000,12950,12950,12950,12950,0
20250408,201400,267858000,12950,12950,12950,12950,0
20250408,201300,267858000,12950,12950,12950,12950,0
20250408,201200,267858000,12950,12950,12950,12950,0
20250408,201100,267858000,12950,12950,12950,12950,0
20250408,201000,267858000,12950,12950,12950,12950,0
20250408,200900,267858000,12950,12950,12950,12950,0
20250408,200800,267858000,12950,12950,12950,12950,0
20250408,200700,267858000,12950,12950,12950,12950,0
20250408,200600,267858000,12950,12950,12950,12950,0
20250408,200500,267858000,12950,12950,12950,12950,0
20250408,200400,267858000,12950,12950,12950,12950,0
20250408,200300,267858000,12950,12950,12950,12950,0
20250408,200200,267858000,12950,12950,12950,12950,0
20250408,200100,267858000,12950,12950,12950,12950,0
20250408,200000,267858000,12950,12950,12950,12950,0
20250408,195900,267858000,12950,12950,12950,12950,0
20250408,195800,267858000,12950,12950,12950,12950,0
20250408,195700,267858000,12950,12950,12950,12950,0
20250408,195600,267858000,12950,12950,12950,12950,0
20250408,195500,267858000,12950,12950,12950,12950,0
20250408,195400,267858000,12950,12950,12950,12950,0
20250408,195300,267858000,12950,12950,12950,12950,0
20250408,195200,267858000,12950,12950,12950,12950,0
20250408,195100,267858000,12950,12950,12950,12950,319
20250408,195000,267858000,12950,12950,12950,12950,0
20250408,194900,267858000,12950,12950,12950,12950,0
20250408,194800,267858000,12950,12950,12950,12950,0
20250408,194700,267858000,12950,12950,12950,12950,0
20250408,194600,267858000,12950,12950,12950,12950,0
20250408,194500,267858000,12950,12950,12950,12950,0
20250408,194400,267858000,12950,12950,12950,12950,0
20250408,194300,267858000,12950,12950,12950,12950,0
20250408,194200,267858000,12950,12950,12950,12950,0
20250408,194100,267858000,12950,12950,12950,12950,0
20250408,194000,267858000,12950,12950,12950,12950,0
20250408,193900,267858000,12950,12950,12950,12950,0
20250408,193800,267858000,12950,12950,12950,12950,0
20250408,193700,267858000,12950,12950,12950,12950,0
20250408,193600,267858000,12950,12950,12950,12950,0
20250408,193500,267858000,12950,12950,12950,12950,0
20250408,193400,267858000,12950,12950,12950,12950,0
20250408,193300,267858000,12950,12950,12950,12950,0
20250408,193200,267858000,12950,12950,12950,12950,0
20250408,193100,267858000,12950,12950,12950,12950,0
20250408,193000,267858000,12950,12950,12950,12950,0
20250408,192900,267858000,12950,12950,12950,12950,0
20250408,192800,267858000,12950,12950,12950,12950,0
20250408,192700,267858000,12950,12950,12950,12950,0
20250408,192600,267858000,12950,12950,12950,12950,0
20250408,192500,267858000,12950,12950,12950,12950,0
20250408,192400,267858000,12950,12950,12950,12950,0
20250408,192300,267858000,12950,12950,12950,12950,0
20250408,192200,267858000,12950,12950,12950,12950,0
20250408,192100,267858000,12950,12950,12950,12950,319
20250408,192000,267858000,12950,12950,12950,12950,0
20250408,191900,267858000,12950,12950,12950,12950,0
20250408,191800,267858000,12950,12950,12950,12950,0
20250408,191700,267858000,12950,12950,12950,12950,0
20250408,191600,267858000,12950,12950,12950,12950,0
20250408,191500,267858000,12950,12950,12950,12950,0
20250408,191400,267858000,12950,12950,12950,12950,0
20250408,191300,267858000,12950,12950,12950,12950,0
20250408,191200,267858000,12950,12950,12950,12950,0
20250408,191100,267858000,12950,12950,12950,12950,0
20250408,191000,267858000,12950,12950,12950,12950,0
20250408,190900,267858000,12950,12950,12950,12950,0
20250408,190800,267858000,12950,12950,12950,12950,0
20250408,190700,267858000,12950,12950,12950,12950,0
20250408,190600,267858000,12950,12950,12950,12950,0
20250408,190500,267858000,12950,12950,12950,12950,0
20250408,190400,267858000,12950,12950,12950,12950,0
20250408,190300,267858000,12950,12950,12950,12950,0
20250408,190200,267858000,12950,12950,12950,12950,0
20250408,190100,267858000,12950,12950,12950,12950,0
20250408,190000,267858000,12950,12950,12950,12950,0
20250408,185900,267858000,12950,12950,12950,12950,0
20250408,185800,267858000,12950,12950,12950,12950,0
20250408,185700,267858000,12950,12950,12950,12950,0
20250408,185600,267858000,12950,12950,12950,12950,0
20250408,185500,267858000,12950,12950,12950,12950,0
20250408,185400,267858000,12950,12950,12950,12950,0
20250408,185300,267858000,12950,12950,12950,12950,0
20250408,185200,267858000,12950,12950,12950,12950,0
20250408,185100,267858000,12950,12950,12950,12950,319
20250408,185000,267858000,12950,12950,12950,12950,0
20250408,184900,267858000,12950,12950,12950,12950,0
20250408,184800,267858000,12950,12950,12950,12950,0
20250408,184700,267858000,12950,12950,12950,12950,0
20250408,184600,267858000,12950,12950,12950,12950,0
20250408,184500,267858000,12950,12950,12950,12950,0
20250408,184400,267858000,12950,12950,12950,12950,0
20250408,184300,267858000,12950,12950,12950,12950,0
20250408,184200,267858000,12950,12950,12950,12950,0
20250408,184100,267858000,12950,12950,12950,12950,0
20250408,184000,267858000,12950,12950,12950,12950,0
20250408,183900,267858000,12950,12950,12950,12950,0
20250408,183800,267858000,12950,12950,12950,12950,0
20250408,183700,267858000,12950,12950,12950,12950,0
20250408,183600,267858000,12950,12950,12950,12950,0
20250408,183500,267858000,12950,12950,12950,12950,0
20250408,183400,267858000,12950,12950,12950,12950,0
20250408,183300,267858000,12950,12950,12950,12950,0
20250408,183200,267858000,12950,12950,12950,12950,0
20250408,183100,267858000,12950,12950,12950,12950,0
20250408,183000,267858000,12950,12950,12950,12950,0
20250408,182900,267858000,12950,12950,12950,12950,0
20250408,182800,267858000,12950,12950,12950,12950,0
20250408,182700,267858000,12950,12950,12950,12950,0
20250408,182600,267858000,12950,12950,12950,12950,0
20250408,182500,267858000,12950,12950,12950,12950,0
20250408,182400,267858000,12950,12950,12950,12950,0
20250408,182300,267858000,12950,12950,12950,12950,0
20250408,182200,267858000,12950,12950,12950,12950,0
20250408,182100,267858000,12950,12950,12950,12950,319
20250408,182000,267858000,12950,12950,12950,12950,0
20250408,181900,267858000,12950,12950,12950,12950,0
20250408,181800,267858000,12950,12950,12950,12950,0
20250408,181700,267858000,12950,12950,12950,12950,0
20250408,181600,267858000,12950,12950,12950,12950,0
20250408,181500,267858000,12950,12950,12950,12950,0
20250408,181400,267858000,12950,12950,12950,12950,0
20250408,181300,267858000,12950,12950,12950,12950,0
20250408,181200,267858000,12950,12950,12950,12950,0
20250408,181100,267858000,12950,12950,12950,12950,0
20250408,181000,267858000,12950,12950,12950,12950,0
20250408,180900,267858000,12950,12950,12950,12950,0
20250408,180800,267858000,12950,12950,12950,12950,0
20250408,180700,267858000,12950,12950,12950,12950,0
20250408,180600,267858000,12950,12950,12950,12950,0
20250408,180500,267858000,12950,12950,12950,12950,0
20250408,180400,267858000,12950,12950,12950,12950,0
20250408,180300,267858000,12950,12950,12950,12950,0
20250408,180200,267858000,12950,12950,12950,12950,0
20250408,180100,267858000,12950,12950,12950,12950,0
20250408,180000,267858000,12950,12950,12950,12950,0
20250408,175900,267858000,12950,12950,12950,12950,0
20250408,175800,267858000,12950,12950,12950,12950,0
20250408,175700,267858000,12950,12950,12950,12950,0
20250408,175600,267858000,12950,12950,12950,12950,0
20250408,175500,267858000,12950,12950,12950,12950,0
20250408,175400,267858000,12950,12950,12950,12950,0
20250408,175300,267858000,12950,12950,12950,12950,0
20250408,175200,267858000,12950,12950,12950,12950,0
20250408,175100,267858000,12950,12950,12950,12950,319
20250408,175000,267858000,12950,12950,12950,12950,0
20250408,174900,267858000,12950,12950,12950,12950,0
20250408,174800,267858000,12950,12950,12950,12950,0
20250408,174700,267858000,12950,12950,12950,12950,0
20250408,174600,267858000,12950,12950,12950,12950,0
20250408,174500,267858000,12950,12950,12950,12950,0
20250408,174400,267858000,12950,12950,12950,12950,0
20250408,174300,267858000,12950,12950,12950,12950,0
20250408,174200,267858000,12950,12950,12950,12950,0
20250408,174100,267858000,12950,12950,12950,12950,0
20250408,174000,267858000,12950,12950,12950,12950,0
20250408,173900,267858000,12950,12950,12950,12950,0
20250408,173800,267858000,12950,12950,12950,12950,0
20250408,173700,267858000,12950,12950,12950,12950,0
20250408,173600,267858000,12950,12950,12950,12950,0
20250408,173500,267858000,12950,12950,12950,12950,0
20250408,173400,267858000,12950,12950,12950,12950,0
20250408,173300,267858000,12950,12950,12950,12950,0
20250408,173200,267858000,12950,12950,12950,12950,0
20250408,173100,267858000,12950,12950,12950,12950,0
20250408,173000,267858000,12950,12950,12950,12950,0
20250408,172900,267858000,12950,12950,12950,12950,0
20250408,172800,267858000,12950,12950,12950,12950,0
20250408,172700,267858000,12950,12950,12950,12950,0
20250408,172600,267858000,12950,12950,12950,12950,0
20250408,172500,267858000,12950,12950,12950,12950,0
20250408,172400,267858000,12950,12950,12950,12950,0
20250408,172300,267858000,12950,12950,12950,12950,0
20250408,172200,267858000,12950,12950,12950,12950,0
20250408,172100,267858000,12950,12950,12950,12950,319
20250408,172000,267858000,12950,12950,12950,12950,0
20250408,171900,267858000,12950,12950,12950,12950,0
20250408,171800,267858000,12950,12950,12950,12950,0
20250408,171700,267858000,12950,12950,12950,12950,0
20250408,171600,267858000,12950,12950,12950,12950,0
20250408,171500,267858000,12950,12950,12950,12950,0
20250408,171400,267858000,12950,12950,12950,12950,0
20250408,171300,267858000,12950,12950,12950,12950,0
20250408,171200,267858000,12950,12950,12950,12950,0
20250408,171100,267858000,12950,12950,12950,12950,0
20250408,171000,267858000,12950,12950,12950,12950,0
20250408,170900,267858000,12950,12950,12950,12950,0
20250408,170800,267858000,12950,12950,12950,12950,0
20250408,170700,267858000,12950,12950,12950,12950,0
20250408,170600,267858000,12950,12950,12950,12950,0
20250408,170500,267858000,12950,12950,12950,12950,0
20250408,170400,267858000,12950,12950,12950,12950,0
20250408,170300,267858000,12950,12950,12950,12950,0
20250408,170200,267858000,12950,12950,12950,12950,0
20250408,170100,267858000,12950,12950,12950,12950,0
20250408,170000,267858000,12950,12950,12950,12950,0
20250408,165900,267858000,12950,12950,12950,12950,0
20250408,165800,267858000,12950,12950,12950,12950,0
20250408,165700,267858000,12950,12950,12950,12950,0
20250408,165600,267858000,12950,12950,12950,12950,0
20250408,165500,267858000,12950,12950,12950,12950,0
20250408,165400,267858000,12950,12950,12950,12950,0
20250408,165300,267858000,12950,12950,12950,12950,0
20250408,165200,267858000,12950,12950,12950,12950,0
20250408,165100,267858000,12950,12950,12950,12950,319
20250408,165000,267858000,12950,12950,12950,12950,0
20250408,164900,267858000,12950,12950,12950,12950,0
20250408,164800,267858000,12950,12950,12950,12950,0
20250408,164700,267858000,12950,12950,12950,12950,0
20250408,164600,267858000,12950,12950,12950,12950,0
20250408,164500,267858000,12950,12950,12950,12950,0
20250408,164400,267858000,12950,12950,12950,12950,0
20250408,164300,267858000,12950,12950,12950,12950,0
20250408,164200,267858000,12950,12950,12950,12950,0
20250408,164100,267858000,12950,12950,12950,12950,0
20250408,164000,267858000,12950,12950,12950,12950,0
20250408,163900,267858000,12950,12950,12950,12950,0
20250408,163800,267858000,12950,12950,12950,12950,0
20250408,163700,267858000,12950,12950,12950,12950,0
20250408,163600,267858000,12950,12950,12950,12950,0
20250408,163500,267858000,12950,12950,12950,12950,0
20250408,163400,267858000,12950,12950,12950,12950,0
20250408,163300,267858000,12950,12950,12950,12950,0
20250408,163200,267858000,12950,12950,12950,12950,0
20250408,163100,267858000,12950,12950,12950,12950,0
20250408,163000,267858000,12950,12950,12950,12950,0
20250408,162900,267858000,12950,12950,12950,12950,0
20250408,162800,267858000,12950,12950,12950,12950,0
20250408,162700,267858000,12950,12950,12950,12950,0
20250408,162600,267858000,12950,12950,12950,12950,0
20250408,162500,267858000,12950,12950,12950,12950,0
20250408,162400,267858000,12950,12950,12950,12950,0
20250408,162300,267858000,12950,12950,12950,12950,0
20250408,162200,267858000,12950,12950,12950,12950,0
20250408,162100,267858000,12950,12950,12950,12950,319
20250408,162000,267858000,12950,12950,12950,12950,0
20250408,161900,267858000,12950,12950,12950,12950,0
20250408,161800,267858000,12950,12950,12950,12950,0
20250408,161700,267858000,12950,12950,12950,12950,0
20250408,161600,267858000,12950,12950,12950,12950,0
20250408,161500,267858000,12950,12950,12950,12950,0
20250408,161400,267858000,12950,12950,12950,12950,0
20250408,161300,267858000,12950,12950,12950,12950,0
20250408,161200,267858000,12950,12950,12950,12950,0
20250408,161100,267858000,12950,12950,12950,12950,0
20250408,161000,267858000,12950,12950,12950,12950,0
20250408,160900,267858000,12950,12950,12950,12950,0
20250408,160800,267858000,12950,12950,12950,12950,0
20250408,160700,267858000,12950,12950,12950,12950,0
20250408,160600,267858000,12950,12950,12950,12950,0
20250408,160500,267858000,12950,12950,12950,12950,0
20250408,160400,267858000,12950,12950,12950,12950,0
20250408,160300,267858000,12950,12950,12950,12950,0
20250408,160200,267858000,12950,12950,12950,12950,0
20250408,160100,267858000,12950,12950,12950,12950,0
20250408,160000,267858000,12950,12950,12950,12950,0
20250408,155900,267858000,12950,12950,12950,12950,0
20250408,155800,267858000,12950,12950,12950,12950,0
20250408,155700,267858000,12950,12950,12950,12950,0
20250408,155600,267858000,12950,12950,12950,12950,0
20250408,155500,267858000,12950,12950,12950,12950,0
20250408,155400,267858000,12950,12950,12950,12950,0
20250408,155300,267858000,12950,12950,12950,12950,0
20250408,155200,267858000,12950,12950,12950,12950,0
20250408,155100,267858000,12950,12950,12950,12950,319
20250408,155000,267858000,12950,12950,12950,12950,0
20250408,154900,267858000,12950,12950,12950,12950,0
20250408,154800,267858000,12950,12950,12950,12950,0
20250408,154700,267858000,12950,12950,12950,12950,0
20250408,154600,267858000,12950,12950,12950,12950,0
20250408,154500,267858000,12950,12950,12950,12950,0
20250408,154400,267858000,12950,12950,12950,12950,0
20250408,154300,267858000,12950,12950,12950,12950,0
20250408,154200,267858000,12950,12950,12950,12950,0
20250408,154100,267858000,12950,12950,12950,12950,0
20250408,154000,267858000,12950,12950,12950,12950,0
20250408,153900,267858000,12950,12950,12950,12950,0
20250408,153800,267858000,12950,12950,12950,12950,0
20250408,153700,267858000,12950,12950,12950,12950,0
20250408,153600,267858000,12950,12950,12950,12950,0
20250408,153500,267858000,12950,12950,12950,12950,0
20250408,153400,267858000,12950,12950,12950,12950,0
20250408,153300,267858000,12950,12950,12950,12950,0
20250408,153200,267858000,12950,12950,12950,12950,0
20250408,153100,267858000,12950,12950,12950,12950,0
20250408,153000,267858000,12950,12950,12950,12950,319
20250408,152900,263726950,12720,12720,12720,12720,0
20250408,152800,263726950,12720,12720,12720,12720,0
20250408,152700,263726950,12720,12720,12720,12720,0
20250408,152600,263726950,12720,12720,12720,12720,0
20250408,152500,263726950,12720,12720,12720,12720,0
20250408,152400,263726950,12720,12720,12720,12720,0
20250408,152300,263726950,12720,12720,12720,12720,0
20250408,152200,263726950,12720,12720,12720,12720,0
20250408,152100,263726950,12720,12720,12720,12720,0
20250408,152000,263726950,12720,12720,12720,12720,0
20250408,151900,263726950,12720,12720,12720,12710,205
20250408,151800,261119830,12740,12740,12740,12720,600
20250408,151700,253479800,12750,12780,12780,12750,585
20250408,151600,246021000,12800,12800,12800,12800,55
20250408,151500,245317000,12850,12820,12850,12820,3
20250408,151400,245278480,12740,12740,12740,12740,0
20250408,151300,245278480,12740,12750,12750,12740,112
20250408,151200,243851540,12740,12770,12770,12740,324
20250408,151100,239720750,12750,12750,12750,12750,0
20250408,151000,239720750,12750,12770,12770,12750,491
20250408,150900,233456300,12770,12770,12770,12770,0
20250408,150800,233456300,12770,12780,12780,12770,500
20250408,150700,227069770,12770,12770,12770,12770,0
20250408,150600,227069770,12770,12770,12770,12770,425
20250408,150500,221642520,12770,12790,12790,12770,500
20250408,150400,215256140,12800,12810,12810,12800,52
20250408,150300,214590530,12790,12790,12790,12790,0
20250408,150200,214590530,12790,12800,12800,12790,41
20250408,150100,214065740,12810,12840,12840,12810,80
20250408,150000,213040080,12840,12840,12840,12840,6
20250408,145900,212963040,12840,12840,12840,12840,0
20250408,145800,212963040,12840,12830,12840,12830,12
20250408,145700,212808980,12840,12880,12880,12840,51
20250408,145600,212154100,12880,12810,12880,12810,9
20250408,145500,212038460,12810,12800,12810,12800,65
20250408,145400,211206210,12780,12780,12780,12780,0
20250408,145300,211206210,12780,12770,12780,12770,153
20250408,145200,209252090,12770,12770,12770,12770,0
20250408,145100,209252090,12770,12770,12770,12770,21
20250408,145000,208983920,12760,12760,12760,12760,0
20250408,144900,208983920,12760,12760,12760,12760,0
20250408,144800,208983920,12760,12760,12760,12760,0
20250408,144700,208983920,12760,12760,12760,12760,0
20250408,144600,208983920,12760,12760,12760,12760,0
20250408,144500,208983920,12760,12760,12760,12760,1
20250408,144400,208971160,12800,12800,12800,12800,6
20250408,144300,208894360,12720,12770,12800,12710,336
20250408,144200,204612240,12760,12890,12890,12760,401
20250408,144100,199485080,12900,12900,12900,12900,0
20250408,144000,199485080,12900,12880,12900,12880,3
20250408,143900,199446410,12870,12820,12870,12820,137
20250408,143800,197688360,12810,12810,12810,12810,0
20250408,143700,197688360,12810,12810,12810,12810,6
20250408,143600,197611500,12810,12810,12810,12810,115
20250408,143500,196138350,12790,12790,12790,12790,0
20250408,143400,196138350,12790,12790,12790,12790,50
20250408,143300,195498850,12810,12800,12810,12800,5
20250408,143200,195434810,12790,12790,12790,12790,4
20250408,143100,195383650,12790,12790,12790,12790,0
20250408,143000,195383650,12790,12790,12790,12790,0
20250408,142900,195383650,12790,12790,12790,12790,0
20250408,142800,195383650,12790,12790,12790,12790,0
20250408,142700,195383650,12790,12790,12790,12790,0
20250408,142600,195383650,12790,12790,12790,12790,1
20250408,142500,195370860,12800,12800,12800,12800,0
20250408,142400,195370860,12800,12810,12810,12800,168
20250408,142300,193218940,12820,12820,12820,12820,0
20250408,142200,193218940,12820,12820,12820,12810,121
20250408,142100,191668020,12830,12830,12830,12830,0
20250408,142000,191668020,12830,12830,12830,12830,0
20250408,141900,191668020,12830,12860,12860,12820,193
20250408,141800,189190890,12870,12870,12870,12870,0
20250408,141700,189190890,12870,12870,12870,12870,62
20250408,141600,188392950,12880,12890,12890,12880,107
20250408,141500,187014270,12900,12900,12900,12900,1
20250408,141400,187001370,12910,12920,12920,12910,121
20250408,141300,185438060,12920,12930,12930,12920,51
20250408,141200,184778640,12940,12940,12940,12940,0
20250408,141100,184778640,12940,12940,12940,12940,0
20250408,141000,184778640,12940,12940,12940,12940,0
20250408,140900,184778640,12940,12940,12940,12940,50
20250408,140800,184131640,12940,12940,12940,12940,0
20250408,140700,184131640,12940,12940,12940,12940,17
20250408,140600,183911660,12950,12950,12950,12950,0
20250408,140500,183911660,12950,12950,12950,12950,0
20250408,140400,183911660,12950,12940,12950,12940,70
20250408,140300,183005820,12940,12940,12940,12940,5
20250408,140200,182941120,12940,12930,12940,12930,88
20250408,140100,181802720,12930,12930,12930,12930,12
20250408,140000,181647560,12850,12930,12930,12850,23
20250408,135900,181351050,12920,12860,12920,12860,14
20250408,135800,181170590,12850,12840,12850,12840,15
20250408,135700,180977970,12840,12840,12840,12840,189
20250408,135600,178551210,12830,12830,12830,12830,1
20250408,135500,178538380,12830,12820,12830,12820,10
20250408,135400,178410160,12810,12800,12810,12800,518
20250408,135300,171779680,12800,12800,12800,12800,0
20250408,135200,171779680,12800,12800,12800,12800,0
20250408,135100,171779680,12800,12800,12800,12800,0
20250408,135000,171779680,12800,12800,12800,12800,0
20250408,134900,171779680,12800,12800,12800,12800,3
20250408,134800,171741280,12770,12770,12770,12770,0
20250408,134700,171741280,12770,12770,12770,12770,105
20250408,134600,170400430,12780,12780,12780,12780,9
20250408,134500,170285410,12770,12770,12770,12770,0
20250408,134400,170285410,12770,12770,12770,12770,0
20250408,134300,170285410,12770,12770,12770,12770,0
20250408,134200,170285410,12770,12770,12770,12770,5
20250408,134100,170221560,12760,12760,12760,12760,0
20250408,134000,170221560,12760,12760,12760,12760,2
20250408,133900,170196040,12750,12750,12750,12750,0
20250408,133800,170196040,12750,12750,12750,12750,2
20250408,133700,170170540,12750,12740,12750,12740,16
20250408,133600,169966660,12740,12770,12770,12740,102
20250408,133500,168665910,12770,12770,12780,12770,19
20250408,133400,168423260,12770,12790,12790,12770,125
20250408,133300,166824820,12800,12810,12810,12800,89
20250408,133200,165684930,12810,12810,12810,12810,5
20250408,133100,165620880,12810,12810,12810,12810,0
20250408,133000,165620880,12810,12810,12810,12810,1
20250408,132900,165608070,12810,12810,12810,12810,13
20250408,132800,165441540,12810,12810,12810,12810,0
20250408,132700,165441540,12810,12830,12830,12800,698
20250408,132600,156503280,12810,12800,12810,12790,351
20250408,132500,152012310,12800,12810,12810,12800,32
20250408,132400,151602640,12800,12800,12800,12800,1
20250408,132300,151589840,12810,12810,12810,12810,4
20250408,132200,151538600,12810,12810,12810,12810,62
20250408,132100,150744380,12800,12800,12800,12800,0
20250408,132000,150744380,12800,12810,12810,12800,49
20250408,131900,150116850,12820,12830,12830,12820,930
20250408,131800,138189630,12840,12840,12840,12840,2
20250408,131700,138163950,12840,12840,12840,12840,0
20250408,131600,138163950,12840,12830,12840,12830,60
20250408,131500,137394050,12840,12840,12840,12840,120
20250408,131400,135853250,12840,12840,12840,12840,0
20250408,131300,135853250,12840,12850,12850,12840,395
20250408,131200,130780110,12860,12860,12860,12860,0
20250408,131100,130780110,12860,12860,12860,12860,0
20250408,131000,130780110,12860,12860,12860,12860,0
20250408,130900,130780110,12860,12860,12860,12860,0
20250408,130800,130780110,12860,12860,12860,12860,36
20250408,130700,130317150,12860,12860,12860,12860,0
20250408,130600,130317150,12860,12860,12860,12860,0
20250408,130500,130317150,12860,12860,12860,12860,2
20250408,130400,130291430,12860,12880,12880,12860,620
20250408,130300,122313850,12890,12890,12890,12890,10
20250408,130200,122184950,12890,12890,12890,12890,1
20250408,130100,122172060,12930,12930,12930,12930,1
20250408,130000,122159130,12880,12880,12880,12880,0
20250408,125900,122159130,12880,12880,12880,12880,0
20250408,125800,122159130,12880,12880,12880,12880,0
20250408,125700,122159130,12880,12890,12890,12880,104
20250408,125600,120819570,12890,12890,12890,12890,6
20250408,125500,120742230,12880,12880,12880,12880,0
20250408,125400,120742230,12880,12880,12880,12880,0
20250408,125300,120742230,12880,12880,12880,12880,0
20250408,125200,120742230,12880,12880,12880,12880,168
20250408,125100,118578390,12900,12900,12900,12900,0
20250408,125000,118578390,12900,12900,12900,12900,0
20250408,124900,118578390,12900,12900,12900,12900,0
20250408,124800,118578390,12900,12900,12900,12900,0
20250408,124700,118578390,12900,12900,12900,12900,0
20250408,124600,118578390,12900,12890,12900,12890,7
20250408,124500,118488100,12870,12870,12870,12870,4
20250408,124400,118436620,12890,12890,12890,12890,31
20250408,124300,118037030,12890,12890,12890,12890,0
20250408,124200,118037030,12890,12890,12890,12890,25
20250408,124100,117714780,12860,12870,12880,12860,48
20250408,124000,117096890,12870,12870,12870,12870,0
20250408,123900,117096890,12870,12870,12870,12870,12
20250408,123800,116942450,12880,12880,12880,12880,10
20250408,123700,116813650,12880,12880,12880,12880,10
20250408,123600,116684850,12880,12880,12880,12880,20
20250408,123500,116427250,12880,12880,12880,12880,48
20250408,123400,115809010,12870,12870,12870,12870,0
20250408,123300,115809010,12870,12870,12870,12870,389
20250408,123200,110802580,12870,12870,12870,12870,100
20250408,123100,109515580,12890,12890,12890,12880,508
20250408,123000,102972280,12890,12890,12890,12890,0
20250408,122900,102972280,12890,12890,12890,12890,0
20250408,122800,102972280,12890,12890,12890,12890,0
20250408,122700,102972280,12890,12890,12890,12890,4
20250408,122600,102920720,12890,12890,12890,12890,0
20250408,122500,102920720,12890,12890,12890,12890,0
20250408,122400,102920720,12890,12890,12890,12880,610
20250408,122300,95058900,12900,12900,12900,12900,0
20250408,122200,95058900,12900,12900,12900,12900,0
20250408,122100,95058900,12900,12900,12900,12900,0
20250408,122000,95058900,12900,12900,12900,12900,0
20250408,121900,95058900,12900,12900,12900,12900,0
20250408,121800,95058900,12900,12900,12900,12900,0
20250408,121700,95058900,12900,12900,12900,12900,0
20250408,121600,95058900,12900,12900,12900,12900,11
20250408,121500,94917000,12940,12940,12940,12940,0
20250408,121400,94917000,12940,12940,12940,12940,1
20250408,121300,94904060,12900,12900,12900,12900,10
20250408,121200,94775060,12900,12900,12900,12900,2
20250408,121100,94749260,12940,12940,12940,12940,0
20250408,121000,94749260,12940,12940,12940,12940,0
20250408,120900,94749260,12940,12940,12940,12940,0
20250408,120800,94749260,12940,12940,12940,12940,66
20250408,120700,93895220,12940,12940,12940,12940,35
20250408,120600,93442320,12880,12880,12880,12880,0
20250408,120500,93442320,12880,12880,12880,12880,0
20250408,120400,93442320,12880,12880,12880,12880,0
20250408,120300,93442320,12880,12880,12880,12880,0
20250408,120200,93442320,12880,12880,12880,12880,15
20250408,120100,93249120,12900,12900,12900,12900,0
20250408,120000,93249120,12900,12920,12920,12890,340
20250408,115900,88863070,12920,12920,12920,12920,0
20250408,115800,88863070,12920,12920,12920,12920,0
20250408,115700,88863070,12920,12920,12920,12920,0
20250408,115600,88863070,12920,12920,12920,12920,1
20250408,115500,88850150,12930,12940,12940,12930,19
20250408,115400,88604300,12980,12980,12980,12980,0
20250408,115300,88604300,12980,12980,12980,12980,35
20250408,115200,88150000,13030,13030,13030,13030,0
20250408,115100,88150000,13030,13030,13030,13030,2
20250408,115000,88123940,13040,13040,13040,13040,0
20250408,114900,88123940,13040,13040,13040,13040,0
20250408,114800,88123940,13040,13040,13040,13040,0
20250408,114700,88123940,13040,13040,13040,13040,5
20250408,114600,88058740,13020,13020,13020,13020,0
20250408,114500,88058740,13020,13020,13020,13020,0
20250408,114400,88058740,13020,13030,13030,13020,9
20250408,114300,87941520,13020,13020,13020,13020,6
20250408,114200,87863400,12940,12940,12940,12940,0
20250408,114100,87863400,12940,12940,12940,12940,0
20250408,114000,87863400,12940,12940,12940,12940,0
20250408,113900,87863400,12940,12940,12940,12940,0
20250408,113800,87863400,12940,12940,12940,12940,101
20250408,113700,86556460,12940,12940,12940,12940,50
20250408,113600,85909460,13060,13060,13060,13060,0
20250408,113500,85909460,13060,13060,13060,13060,0
20250408,113400,85909460,13060,13060,13060,13060,0
20250408,113300,85909460,13060,13060,13060,13060,0
20250408,113200,85909460,13060,13060,13060,13060,0
20250408,113100,85909460,13060,13060,13060,13060,0
20250408,113000,85909460,13060,13060,13060,13060,0
20250408,112900,85909460,13060,13060,13060,13060,0
20250408,112800,85909460,13060,13060,13060,13060,0
20250408,112700,85909460,13060,13060,13060,13060,0
20250408,112600,85909460,13060,13060,13060,13060,0
20250408,112500,85909460,13060,13060,13060,13060,76
20250408,112400,84916900,13060,13060,13060,13060,0
20250408,112300,84916900,13060,13060,13060,13060,0
20250408,112200,84916900,13060,13060,13060,13060,0
20250408,112100,84916900,13060,13060,13060,13060,0
20250408,112000,84916900,13060,13060,13060,13060,0
20250408,111900,84916900,13060,13060,13060,13060,0
20250408,111800,84916900,13060,13060,13060,13060,0
20250408,111700,84916900,13060,12970,13060,12950,275
20250408,111600,81345180,12980,12970,12980,12970,62
20250408,111500,80541030,12920,12910,12920,12910,74
20250408,111400,79585680,12910,12910,12910,12910,0
20250408,111300,79585680,12910,12910,12910,12910,1
20250408,111200,79572770,12980,12980,12980,12980,0
20250408,111100,79572770,12980,12980,12980,12980,0
20250408,111000,79572770,12980,12980,12980,12980,1
20250408,110900,79559790,12910,12910,12910,12910,0
20250408,110800,79559790,12910,12910,12910,12910,1
20250408,110700,79546880,12980,12980,12980,12980,0
20250408,110600,79546880,12980,12980,12980,12980,0
20250408,110500,79546880,12980,12980,12980,12980,0
20250408,110400,79546880,12980,12980,12980,12980,0
20250408,110300,79546880,12980,12980,12980,12980,2
20250408,110200,79520920,12980,12980,12980,12980,0
20250408,110100,79520920,12980,12980,12980,12980,4
20250408,110000,79469000,12840,12950,12950,12840,112
20250408,105900,78026060,13030,13030,13030,13030,0
20250408,105800,78026060,13030,13030,13030,13030,0
20250408,105700,78026060,13030,13030,13030,13030,0
20250408,105600,78026060,13030,13030,13030,13030,0
20250408,105500,78026060,13030,13030,13030,13030,0
20250408,105400,78026060,13030,12990,13030,12990,61
20250408,105300,77232050,12990,12990,12990,12990,1
20250408,105200,77219060,12930,12990,12990,12930,50
20250408,105100,76571360,13010,13010,13010,13010,0
20250408,105000,76571360,13010,13010,13010,13010,1
20250408,104900,76558350,12930,12930,12930,12930,30
20250408,104800,76170450,12850,12940,12940,12850,38
20250408,104700,75681430,13030,13030,13030,13030,1
20250408,104600,75668400,13040,13030,13040,13030,137
20250408,104500,73882200,12960,12940,12960,12940,17
20250408,104400,73661980,12910,12910,12910,12910,72
20250408,104300,72732460,12920,12920,12920,12910,53
20250408,104200,72047730,12920,12920,12920,12920,27
20250408,104100,71698890,12910,12910,12910,12910,0
20250408,104000,71698890,12910,12910,12910,12910,90
20250408,103900,70536990,12910,12910,12910,12910,0
20250408,103800,70536990,12910,12910,12910,12910,30
20250408,103700,70149690,12910,12910,12910,12910,0
20250408,103600,70149690,12910,12910,12910,12910,3
20250408,103500,70110960,12940,12940,12940,12940,0
20250408,103400,70110960,12940,12940,12940,12940,7
20250408,103300,70020380,12920,12920,12920,12920,0
20250408,103200,70020380,12920,12920,12920,12920,0
20250408,103100,70020380,12920,12920,12920,12920,80
20250408,103000,68986780,12920,12920,12920,12920,0
20250408,102900,68986780,12920,12920,12920,12920,0
20250408,102800,68986780,12920,12920,12920,12920,24
20250408,102700,68676700,12990,12990,12990,12990,0
20250408,102600,68676700,12990,12990,12990,12990,0
20250408,102500,68676700,12990,12990,12990,12990,0
20250408,102400,68676700,12990,12990,12990,12990,0
20250408,102300,68676700,12990,12990,12990,12990,0
20250408,102200,68676700,12990,12940,12990,12940,238
20250408,102100,65594680,12950,12950,12950,12950,0
20250408,102000,65594680,12950,12950,12950,12950,0
20250408,101900,65594680,12950,12950,12950,12950,1
20250408,101800,65581730,12960,12960,12960,12960,0
20250408,101700,65581730,12960,12960,12960,12960,0
20250408,101600,65581730,12960,12960,12960,12960,1
20250408,101500,65568770,12910,12910,12910,12910,8
20250408,101400,65465490,12910,12910,12910,12910,11
20250408,101300,65323480,12850,12850,12850,12850,0
20250408,101200,65323480,12850,12850,12850,12850,0
20250408,101100,65323480,12850,12850,12850,12850,0
20250408,101000,65323480,12850,12840,12850,12840,44
20250408,100900,64758280,12830,12830,12830,12830,10
20250408,100800,64629980,12830,12840,12840,12830,19
20250408,100700,64386130,12860,12840,12860,12840,6
20250408,100600,64309070,12860,12870,12870,12850,170
20250408,100500,62121830,12870,12870,12870,12870,0
20250408,100400,62121830,12870,12870,12870,12870,0
20250408,100300,62121830,12870,12870,12870,12870,0
20250408,100200,62121830,12870,12870,12870,12870,0
20250408,100100,62121830,12870,12870,12870,12870,2
20250408,100000,62096090,12860,12890,12890,12860,67
20250408,095900,61233430,12900,12900,12900,12900,50
20250408,095800,60588430,12900,12990,12990,12900,1116
20250408,095700,46145460,12990,13010,13010,12990,24
20250408,095600,45833660,13010,13010,13010,13010,0
20250408,095500,45833660,13010,13010,13010,13010,0
20250408,095400,45833660,13010,13010,13010,13010,0
20250408,095300,45833660,13010,13010,13010,13010,0
20250408,095200,45833660,13010,13010,13010,13010,0
20250408,095100,45833660,13010,13010,13010,13010,96
20250408,095000,44584700,12990,12990,12990,12990,30
20250408,094900,44195000,13000,13000,13000,13000,10
20250408,094800,44065000,13010,13010,13010,13010,0
20250408,094700,44065000,13010,13010,13010,13010,0
20250408,094600,44065000,13010,13010,13010,13010,0
20250408,094500,44065000,13010,13010,13010,13010,0
20250408,094400,44065000,13010,13000,13010,13000,8
20250408,094300,43960980,12990,13010,13010,12990,269
20250408,094200,40463590,13010,13010,13010,13010,1
20250408,094100,40450580,13020,13000,13020,13000,6
20250408,094000,40372530,13000,13000,13000,13000,2
20250408,093900,40346530,12990,12990,12990,12990,0
20250408,093800,40346530,12990,13010,13010,12990,6
20250408,093700,40268530,12990,13040,13040,12990,62
20250408,093600,39462400,13050,13070,13070,13050,104
20250408,093500,38104180,13070,13070,13070,13070,48
20250408,093400,37476820,13070,13090,13090,13070,58
20250408,093300,36718670,13080,13100,13100,13080,132
20250408,093200,34989800,13110,13110,13110,13110,0
20250408,093100,34989800,13110,13110,13110,13110,0
20250408,093000,34989800,13110,13110,13110,13110,0
20250408,092900,34989800,13110,13100,13110,13100,28
20250408,092800,34622900,13100,13110,13110,13100,318
20250408,092700,30456840,13180,13180,13180,13180,0
20250408,092600,30456840,13180,13170,13180,13170,14
20250408,092500,30272340,13170,13170,13170,13170,12
20250408,092400,30114300,13170,13160,13170,13160,17
20250408,092300,29890440,13120,13120,13120,13120,0
20250408,092200,29890440,13120,13120,13120,13120,0
20250408,092100,29890440,13120,13160,13160,13120,16
20250408,092000,29679920,13120,13120,13120,13120,0
20250408,091900,29679920,13120,13120,13120,13120,0
20250408,091800,29679920,13120,13120,13120,13120,60
20250408,091700,28892720,13120,13120,13120,13120,34
20250408,091600,28446640,13145,13145,13145,13145,10
20250408,091500,28315190,13160,13160,13160,13160,2
20250408,091400,28288870,13090,13120,13120,13090,95
20250408,091300,27045030,13180,13180,13180,13180,214
20250408,091200,24224510,13180,13180,13180,13180,5
20250408,091100,24158610,13180,13160,13200,13160,538
20250408,091000,17064670,13170,13160,13170,13160,186
20250408,090900,14615160,13160,13160,13160,13160,99
20250408,090800,13312320,13170,13170,13170,13170,0
20250408,090700,13312320,13170,13170,13170,13160,42
20250408,090600,12759380,13180,13180,13180,13180,25
20250408,090500,12429880,13100,13020,13100,13020,19
20250408,090400,12181340,13020,13020,13020,13020,3
20250408,090300,12142280,13020,13020,13020,13020,7
20250408,090200,12051140,12980,12990,12990,12980,91
20250408,090100,10869070,12990,13090,13090,12990,242
20250408,090000,7722710,13010,13040,13190,13010,592
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 212100 267858000 12950 12950 12950 12950 319
3 20250408 212000 267858000 12950 12950 12950 12950 0
4 20250408 211900 267858000 12950 12950 12950 12950 0
5 20250408 211800 267858000 12950 12950 12950 12950 0
6 20250408 211700 267858000 12950 12950 12950 12950 0
7 20250408 211600 267858000 12950 12950 12950 12950 0
8 20250408 211500 267858000 12950 12950 12950 12950 0
9 20250408 211400 267858000 12950 12950 12950 12950 0
10 20250408 211300 267858000 12950 12950 12950 12950 0
11 20250408 211200 267858000 12950 12950 12950 12950 0
12 20250408 211100 267858000 12950 12950 12950 12950 0
13 20250408 211000 267858000 12950 12950 12950 12950 0
14 20250408 210900 267858000 12950 12950 12950 12950 0
15 20250408 210800 267858000 12950 12950 12950 12950 0
16 20250408 210700 267858000 12950 12950 12950 12950 0
17 20250408 210600 267858000 12950 12950 12950 12950 0
18 20250408 210500 267858000 12950 12950 12950 12950 0
19 20250408 210400 267858000 12950 12950 12950 12950 0
20 20250408 210300 267858000 12950 12950 12950 12950 0
21 20250408 210200 267858000 12950 12950 12950 12950 0
22 20250408 210100 267858000 12950 12950 12950 12950 0
23 20250408 210000 267858000 12950 12950 12950 12950 0
24 20250408 205900 267858000 12950 12950 12950 12950 0
25 20250408 205800 267858000 12950 12950 12950 12950 0
26 20250408 205700 267858000 12950 12950 12950 12950 0
27 20250408 205600 267858000 12950 12950 12950 12950 0
28 20250408 205500 267858000 12950 12950 12950 12950 0
29 20250408 205400 267858000 12950 12950 12950 12950 0
30 20250408 205300 267858000 12950 12950 12950 12950 0
31 20250408 205200 267858000 12950 12950 12950 12950 0
32 20250408 205100 267858000 12950 12950 12950 12950 319
33 20250408 205000 267858000 12950 12950 12950 12950 0
34 20250408 204900 267858000 12950 12950 12950 12950 0
35 20250408 204800 267858000 12950 12950 12950 12950 0
36 20250408 204700 267858000 12950 12950 12950 12950 0
37 20250408 204600 267858000 12950 12950 12950 12950 0
38 20250408 204500 267858000 12950 12950 12950 12950 0
39 20250408 204400 267858000 12950 12950 12950 12950 0
40 20250408 204300 267858000 12950 12950 12950 12950 0
41 20250408 204200 267858000 12950 12950 12950 12950 0
42 20250408 204100 267858000 12950 12950 12950 12950 0
43 20250408 204000 267858000 12950 12950 12950 12950 0
44 20250408 203900 267858000 12950 12950 12950 12950 0
45 20250408 203800 267858000 12950 12950 12950 12950 0
46 20250408 203700 267858000 12950 12950 12950 12950 0
47 20250408 203600 267858000 12950 12950 12950 12950 0
48 20250408 203500 267858000 12950 12950 12950 12950 0
49 20250408 203400 267858000 12950 12950 12950 12950 0
50 20250408 203300 267858000 12950 12950 12950 12950 0
51 20250408 203200 267858000 12950 12950 12950 12950 0
52 20250408 203100 267858000 12950 12950 12950 12950 0
53 20250408 203000 267858000 12950 12950 12950 12950 0
54 20250408 202900 267858000 12950 12950 12950 12950 0
55 20250408 202800 267858000 12950 12950 12950 12950 0
56 20250408 202700 267858000 12950 12950 12950 12950 0
57 20250408 202600 267858000 12950 12950 12950 12950 0
58 20250408 202500 267858000 12950 12950 12950 12950 0
59 20250408 202400 267858000 12950 12950 12950 12950 0
60 20250408 202300 267858000 12950 12950 12950 12950 0
61 20250408 202200 267858000 12950 12950 12950 12950 0
62 20250408 202100 267858000 12950 12950 12950 12950 319
63 20250408 202000 267858000 12950 12950 12950 12950 0
64 20250408 201900 267858000 12950 12950 12950 12950 0
65 20250408 201800 267858000 12950 12950 12950 12950 0
66 20250408 201700 267858000 12950 12950 12950 12950 0
67 20250408 201600 267858000 12950 12950 12950 12950 0
68 20250408 201500 267858000 12950 12950 12950 12950 0
69 20250408 201400 267858000 12950 12950 12950 12950 0
70 20250408 201300 267858000 12950 12950 12950 12950 0
71 20250408 201200 267858000 12950 12950 12950 12950 0
72 20250408 201100 267858000 12950 12950 12950 12950 0
73 20250408 201000 267858000 12950 12950 12950 12950 0
74 20250408 200900 267858000 12950 12950 12950 12950 0
75 20250408 200800 267858000 12950 12950 12950 12950 0
76 20250408 200700 267858000 12950 12950 12950 12950 0
77 20250408 200600 267858000 12950 12950 12950 12950 0
78 20250408 200500 267858000 12950 12950 12950 12950 0
79 20250408 200400 267858000 12950 12950 12950 12950 0
80 20250408 200300 267858000 12950 12950 12950 12950 0
81 20250408 200200 267858000 12950 12950 12950 12950 0
82 20250408 200100 267858000 12950 12950 12950 12950 0
83 20250408 200000 267858000 12950 12950 12950 12950 0
84 20250408 195900 267858000 12950 12950 12950 12950 0
85 20250408 195800 267858000 12950 12950 12950 12950 0
86 20250408 195700 267858000 12950 12950 12950 12950 0
87 20250408 195600 267858000 12950 12950 12950 12950 0
88 20250408 195500 267858000 12950 12950 12950 12950 0
89 20250408 195400 267858000 12950 12950 12950 12950 0
90 20250408 195300 267858000 12950 12950 12950 12950 0
91 20250408 195200 267858000 12950 12950 12950 12950 0
92 20250408 195100 267858000 12950 12950 12950 12950 319
93 20250408 195000 267858000 12950 12950 12950 12950 0
94 20250408 194900 267858000 12950 12950 12950 12950 0
95 20250408 194800 267858000 12950 12950 12950 12950 0
96 20250408 194700 267858000 12950 12950 12950 12950 0
97 20250408 194600 267858000 12950 12950 12950 12950 0
98 20250408 194500 267858000 12950 12950 12950 12950 0
99 20250408 194400 267858000 12950 12950 12950 12950 0
100 20250408 194300 267858000 12950 12950 12950 12950 0
101 20250408 194200 267858000 12950 12950 12950 12950 0
102 20250408 194100 267858000 12950 12950 12950 12950 0
103 20250408 194000 267858000 12950 12950 12950 12950 0
104 20250408 193900 267858000 12950 12950 12950 12950 0
105 20250408 193800 267858000 12950 12950 12950 12950 0
106 20250408 193700 267858000 12950 12950 12950 12950 0
107 20250408 193600 267858000 12950 12950 12950 12950 0
108 20250408 193500 267858000 12950 12950 12950 12950 0
109 20250408 193400 267858000 12950 12950 12950 12950 0
110 20250408 193300 267858000 12950 12950 12950 12950 0
111 20250408 193200 267858000 12950 12950 12950 12950 0
112 20250408 193100 267858000 12950 12950 12950 12950 0
113 20250408 193000 267858000 12950 12950 12950 12950 0
114 20250408 192900 267858000 12950 12950 12950 12950 0
115 20250408 192800 267858000 12950 12950 12950 12950 0
116 20250408 192700 267858000 12950 12950 12950 12950 0
117 20250408 192600 267858000 12950 12950 12950 12950 0
118 20250408 192500 267858000 12950 12950 12950 12950 0
119 20250408 192400 267858000 12950 12950 12950 12950 0
120 20250408 192300 267858000 12950 12950 12950 12950 0
121 20250408 192200 267858000 12950 12950 12950 12950 0
122 20250408 192100 267858000 12950 12950 12950 12950 319
123 20250408 192000 267858000 12950 12950 12950 12950 0
124 20250408 191900 267858000 12950 12950 12950 12950 0
125 20250408 191800 267858000 12950 12950 12950 12950 0
126 20250408 191700 267858000 12950 12950 12950 12950 0
127 20250408 191600 267858000 12950 12950 12950 12950 0
128 20250408 191500 267858000 12950 12950 12950 12950 0
129 20250408 191400 267858000 12950 12950 12950 12950 0
130 20250408 191300 267858000 12950 12950 12950 12950 0
131 20250408 191200 267858000 12950 12950 12950 12950 0
132 20250408 191100 267858000 12950 12950 12950 12950 0
133 20250408 191000 267858000 12950 12950 12950 12950 0
134 20250408 190900 267858000 12950 12950 12950 12950 0
135 20250408 190800 267858000 12950 12950 12950 12950 0
136 20250408 190700 267858000 12950 12950 12950 12950 0
137 20250408 190600 267858000 12950 12950 12950 12950 0
138 20250408 190500 267858000 12950 12950 12950 12950 0
139 20250408 190400 267858000 12950 12950 12950 12950 0
140 20250408 190300 267858000 12950 12950 12950 12950 0
141 20250408 190200 267858000 12950 12950 12950 12950 0
142 20250408 190100 267858000 12950 12950 12950 12950 0
143 20250408 190000 267858000 12950 12950 12950 12950 0
144 20250408 185900 267858000 12950 12950 12950 12950 0
145 20250408 185800 267858000 12950 12950 12950 12950 0
146 20250408 185700 267858000 12950 12950 12950 12950 0
147 20250408 185600 267858000 12950 12950 12950 12950 0
148 20250408 185500 267858000 12950 12950 12950 12950 0
149 20250408 185400 267858000 12950 12950 12950 12950 0
150 20250408 185300 267858000 12950 12950 12950 12950 0
151 20250408 185200 267858000 12950 12950 12950 12950 0
152 20250408 185100 267858000 12950 12950 12950 12950 319
153 20250408 185000 267858000 12950 12950 12950 12950 0
154 20250408 184900 267858000 12950 12950 12950 12950 0
155 20250408 184800 267858000 12950 12950 12950 12950 0
156 20250408 184700 267858000 12950 12950 12950 12950 0
157 20250408 184600 267858000 12950 12950 12950 12950 0
158 20250408 184500 267858000 12950 12950 12950 12950 0
159 20250408 184400 267858000 12950 12950 12950 12950 0
160 20250408 184300 267858000 12950 12950 12950 12950 0
161 20250408 184200 267858000 12950 12950 12950 12950 0
162 20250408 184100 267858000 12950 12950 12950 12950 0
163 20250408 184000 267858000 12950 12950 12950 12950 0
164 20250408 183900 267858000 12950 12950 12950 12950 0
165 20250408 183800 267858000 12950 12950 12950 12950 0
166 20250408 183700 267858000 12950 12950 12950 12950 0
167 20250408 183600 267858000 12950 12950 12950 12950 0
168 20250408 183500 267858000 12950 12950 12950 12950 0
169 20250408 183400 267858000 12950 12950 12950 12950 0
170 20250408 183300 267858000 12950 12950 12950 12950 0
171 20250408 183200 267858000 12950 12950 12950 12950 0
172 20250408 183100 267858000 12950 12950 12950 12950 0
173 20250408 183000 267858000 12950 12950 12950 12950 0
174 20250408 182900 267858000 12950 12950 12950 12950 0
175 20250408 182800 267858000 12950 12950 12950 12950 0
176 20250408 182700 267858000 12950 12950 12950 12950 0
177 20250408 182600 267858000 12950 12950 12950 12950 0
178 20250408 182500 267858000 12950 12950 12950 12950 0
179 20250408 182400 267858000 12950 12950 12950 12950 0
180 20250408 182300 267858000 12950 12950 12950 12950 0
181 20250408 182200 267858000 12950 12950 12950 12950 0
182 20250408 182100 267858000 12950 12950 12950 12950 319
183 20250408 182000 267858000 12950 12950 12950 12950 0
184 20250408 181900 267858000 12950 12950 12950 12950 0
185 20250408 181800 267858000 12950 12950 12950 12950 0
186 20250408 181700 267858000 12950 12950 12950 12950 0
187 20250408 181600 267858000 12950 12950 12950 12950 0
188 20250408 181500 267858000 12950 12950 12950 12950 0
189 20250408 181400 267858000 12950 12950 12950 12950 0
190 20250408 181300 267858000 12950 12950 12950 12950 0
191 20250408 181200 267858000 12950 12950 12950 12950 0
192 20250408 181100 267858000 12950 12950 12950 12950 0
193 20250408 181000 267858000 12950 12950 12950 12950 0
194 20250408 180900 267858000 12950 12950 12950 12950 0
195 20250408 180800 267858000 12950 12950 12950 12950 0
196 20250408 180700 267858000 12950 12950 12950 12950 0
197 20250408 180600 267858000 12950 12950 12950 12950 0
198 20250408 180500 267858000 12950 12950 12950 12950 0
199 20250408 180400 267858000 12950 12950 12950 12950 0
200 20250408 180300 267858000 12950 12950 12950 12950 0
201 20250408 180200 267858000 12950 12950 12950 12950 0
202 20250408 180100 267858000 12950 12950 12950 12950 0
203 20250408 180000 267858000 12950 12950 12950 12950 0
204 20250408 175900 267858000 12950 12950 12950 12950 0
205 20250408 175800 267858000 12950 12950 12950 12950 0
206 20250408 175700 267858000 12950 12950 12950 12950 0
207 20250408 175600 267858000 12950 12950 12950 12950 0
208 20250408 175500 267858000 12950 12950 12950 12950 0
209 20250408 175400 267858000 12950 12950 12950 12950 0
210 20250408 175300 267858000 12950 12950 12950 12950 0
211 20250408 175200 267858000 12950 12950 12950 12950 0
212 20250408 175100 267858000 12950 12950 12950 12950 319
213 20250408 175000 267858000 12950 12950 12950 12950 0
214 20250408 174900 267858000 12950 12950 12950 12950 0
215 20250408 174800 267858000 12950 12950 12950 12950 0
216 20250408 174700 267858000 12950 12950 12950 12950 0
217 20250408 174600 267858000 12950 12950 12950 12950 0
218 20250408 174500 267858000 12950 12950 12950 12950 0
219 20250408 174400 267858000 12950 12950 12950 12950 0
220 20250408 174300 267858000 12950 12950 12950 12950 0
221 20250408 174200 267858000 12950 12950 12950 12950 0
222 20250408 174100 267858000 12950 12950 12950 12950 0
223 20250408 174000 267858000 12950 12950 12950 12950 0
224 20250408 173900 267858000 12950 12950 12950 12950 0
225 20250408 173800 267858000 12950 12950 12950 12950 0
226 20250408 173700 267858000 12950 12950 12950 12950 0
227 20250408 173600 267858000 12950 12950 12950 12950 0
228 20250408 173500 267858000 12950 12950 12950 12950 0
229 20250408 173400 267858000 12950 12950 12950 12950 0
230 20250408 173300 267858000 12950 12950 12950 12950 0
231 20250408 173200 267858000 12950 12950 12950 12950 0
232 20250408 173100 267858000 12950 12950 12950 12950 0
233 20250408 173000 267858000 12950 12950 12950 12950 0
234 20250408 172900 267858000 12950 12950 12950 12950 0
235 20250408 172800 267858000 12950 12950 12950 12950 0
236 20250408 172700 267858000 12950 12950 12950 12950 0
237 20250408 172600 267858000 12950 12950 12950 12950 0
238 20250408 172500 267858000 12950 12950 12950 12950 0
239 20250408 172400 267858000 12950 12950 12950 12950 0
240 20250408 172300 267858000 12950 12950 12950 12950 0
241 20250408 172200 267858000 12950 12950 12950 12950 0
242 20250408 172100 267858000 12950 12950 12950 12950 319
243 20250408 172000 267858000 12950 12950 12950 12950 0
244 20250408 171900 267858000 12950 12950 12950 12950 0
245 20250408 171800 267858000 12950 12950 12950 12950 0
246 20250408 171700 267858000 12950 12950 12950 12950 0
247 20250408 171600 267858000 12950 12950 12950 12950 0
248 20250408 171500 267858000 12950 12950 12950 12950 0
249 20250408 171400 267858000 12950 12950 12950 12950 0
250 20250408 171300 267858000 12950 12950 12950 12950 0
251 20250408 171200 267858000 12950 12950 12950 12950 0
252 20250408 171100 267858000 12950 12950 12950 12950 0
253 20250408 171000 267858000 12950 12950 12950 12950 0
254 20250408 170900 267858000 12950 12950 12950 12950 0
255 20250408 170800 267858000 12950 12950 12950 12950 0
256 20250408 170700 267858000 12950 12950 12950 12950 0
257 20250408 170600 267858000 12950 12950 12950 12950 0
258 20250408 170500 267858000 12950 12950 12950 12950 0
259 20250408 170400 267858000 12950 12950 12950 12950 0
260 20250408 170300 267858000 12950 12950 12950 12950 0
261 20250408 170200 267858000 12950 12950 12950 12950 0
262 20250408 170100 267858000 12950 12950 12950 12950 0
263 20250408 170000 267858000 12950 12950 12950 12950 0
264 20250408 165900 267858000 12950 12950 12950 12950 0
265 20250408 165800 267858000 12950 12950 12950 12950 0
266 20250408 165700 267858000 12950 12950 12950 12950 0
267 20250408 165600 267858000 12950 12950 12950 12950 0
268 20250408 165500 267858000 12950 12950 12950 12950 0
269 20250408 165400 267858000 12950 12950 12950 12950 0
270 20250408 165300 267858000 12950 12950 12950 12950 0
271 20250408 165200 267858000 12950 12950 12950 12950 0
272 20250408 165100 267858000 12950 12950 12950 12950 319
273 20250408 165000 267858000 12950 12950 12950 12950 0
274 20250408 164900 267858000 12950 12950 12950 12950 0
275 20250408 164800 267858000 12950 12950 12950 12950 0
276 20250408 164700 267858000 12950 12950 12950 12950 0
277 20250408 164600 267858000 12950 12950 12950 12950 0
278 20250408 164500 267858000 12950 12950 12950 12950 0
279 20250408 164400 267858000 12950 12950 12950 12950 0
280 20250408 164300 267858000 12950 12950 12950 12950 0
281 20250408 164200 267858000 12950 12950 12950 12950 0
282 20250408 164100 267858000 12950 12950 12950 12950 0
283 20250408 164000 267858000 12950 12950 12950 12950 0
284 20250408 163900 267858000 12950 12950 12950 12950 0
285 20250408 163800 267858000 12950 12950 12950 12950 0
286 20250408 163700 267858000 12950 12950 12950 12950 0
287 20250408 163600 267858000 12950 12950 12950 12950 0
288 20250408 163500 267858000 12950 12950 12950 12950 0
289 20250408 163400 267858000 12950 12950 12950 12950 0
290 20250408 163300 267858000 12950 12950 12950 12950 0
291 20250408 163200 267858000 12950 12950 12950 12950 0
292 20250408 163100 267858000 12950 12950 12950 12950 0
293 20250408 163000 267858000 12950 12950 12950 12950 0
294 20250408 162900 267858000 12950 12950 12950 12950 0
295 20250408 162800 267858000 12950 12950 12950 12950 0
296 20250408 162700 267858000 12950 12950 12950 12950 0
297 20250408 162600 267858000 12950 12950 12950 12950 0
298 20250408 162500 267858000 12950 12950 12950 12950 0
299 20250408 162400 267858000 12950 12950 12950 12950 0
300 20250408 162300 267858000 12950 12950 12950 12950 0
301 20250408 162200 267858000 12950 12950 12950 12950 0
302 20250408 162100 267858000 12950 12950 12950 12950 319
303 20250408 162000 267858000 12950 12950 12950 12950 0
304 20250408 161900 267858000 12950 12950 12950 12950 0
305 20250408 161800 267858000 12950 12950 12950 12950 0
306 20250408 161700 267858000 12950 12950 12950 12950 0
307 20250408 161600 267858000 12950 12950 12950 12950 0
308 20250408 161500 267858000 12950 12950 12950 12950 0
309 20250408 161400 267858000 12950 12950 12950 12950 0
310 20250408 161300 267858000 12950 12950 12950 12950 0
311 20250408 161200 267858000 12950 12950 12950 12950 0
312 20250408 161100 267858000 12950 12950 12950 12950 0
313 20250408 161000 267858000 12950 12950 12950 12950 0
314 20250408 160900 267858000 12950 12950 12950 12950 0
315 20250408 160800 267858000 12950 12950 12950 12950 0
316 20250408 160700 267858000 12950 12950 12950 12950 0
317 20250408 160600 267858000 12950 12950 12950 12950 0
318 20250408 160500 267858000 12950 12950 12950 12950 0
319 20250408 160400 267858000 12950 12950 12950 12950 0
320 20250408 160300 267858000 12950 12950 12950 12950 0
321 20250408 160200 267858000 12950 12950 12950 12950 0
322 20250408 160100 267858000 12950 12950 12950 12950 0
323 20250408 160000 267858000 12950 12950 12950 12950 0
324 20250408 155900 267858000 12950 12950 12950 12950 0
325 20250408 155800 267858000 12950 12950 12950 12950 0
326 20250408 155700 267858000 12950 12950 12950 12950 0
327 20250408 155600 267858000 12950 12950 12950 12950 0
328 20250408 155500 267858000 12950 12950 12950 12950 0
329 20250408 155400 267858000 12950 12950 12950 12950 0
330 20250408 155300 267858000 12950 12950 12950 12950 0
331 20250408 155200 267858000 12950 12950 12950 12950 0
332 20250408 155100 267858000 12950 12950 12950 12950 319
333 20250408 155000 267858000 12950 12950 12950 12950 0
334 20250408 154900 267858000 12950 12950 12950 12950 0
335 20250408 154800 267858000 12950 12950 12950 12950 0
336 20250408 154700 267858000 12950 12950 12950 12950 0
337 20250408 154600 267858000 12950 12950 12950 12950 0
338 20250408 154500 267858000 12950 12950 12950 12950 0
339 20250408 154400 267858000 12950 12950 12950 12950 0
340 20250408 154300 267858000 12950 12950 12950 12950 0
341 20250408 154200 267858000 12950 12950 12950 12950 0
342 20250408 154100 267858000 12950 12950 12950 12950 0
343 20250408 154000 267858000 12950 12950 12950 12950 0
344 20250408 153900 267858000 12950 12950 12950 12950 0
345 20250408 153800 267858000 12950 12950 12950 12950 0
346 20250408 153700 267858000 12950 12950 12950 12950 0
347 20250408 153600 267858000 12950 12950 12950 12950 0
348 20250408 153500 267858000 12950 12950 12950 12950 0
349 20250408 153400 267858000 12950 12950 12950 12950 0
350 20250408 153300 267858000 12950 12950 12950 12950 0
351 20250408 153200 267858000 12950 12950 12950 12950 0
352 20250408 153100 267858000 12950 12950 12950 12950 0
353 20250408 153000 267858000 12950 12950 12950 12950 319
354 20250408 152900 263726950 12720 12720 12720 12720 0
355 20250408 152800 263726950 12720 12720 12720 12720 0
356 20250408 152700 263726950 12720 12720 12720 12720 0
357 20250408 152600 263726950 12720 12720 12720 12720 0
358 20250408 152500 263726950 12720 12720 12720 12720 0
359 20250408 152400 263726950 12720 12720 12720 12720 0
360 20250408 152300 263726950 12720 12720 12720 12720 0
361 20250408 152200 263726950 12720 12720 12720 12720 0
362 20250408 152100 263726950 12720 12720 12720 12720 0
363 20250408 152000 263726950 12720 12720 12720 12720 0
364 20250408 151900 263726950 12720 12720 12720 12710 205
365 20250408 151800 261119830 12740 12740 12740 12720 600
366 20250408 151700 253479800 12750 12780 12780 12750 585
367 20250408 151600 246021000 12800 12800 12800 12800 55
368 20250408 151500 245317000 12850 12820 12850 12820 3
369 20250408 151400 245278480 12740 12740 12740 12740 0
370 20250408 151300 245278480 12740 12750 12750 12740 112
371 20250408 151200 243851540 12740 12770 12770 12740 324
372 20250408 151100 239720750 12750 12750 12750 12750 0
373 20250408 151000 239720750 12750 12770 12770 12750 491
374 20250408 150900 233456300 12770 12770 12770 12770 0
375 20250408 150800 233456300 12770 12780 12780 12770 500
376 20250408 150700 227069770 12770 12770 12770 12770 0
377 20250408 150600 227069770 12770 12770 12770 12770 425
378 20250408 150500 221642520 12770 12790 12790 12770 500
379 20250408 150400 215256140 12800 12810 12810 12800 52
380 20250408 150300 214590530 12790 12790 12790 12790 0
381 20250408 150200 214590530 12790 12800 12800 12790 41
382 20250408 150100 214065740 12810 12840 12840 12810 80
383 20250408 150000 213040080 12840 12840 12840 12840 6
384 20250408 145900 212963040 12840 12840 12840 12840 0
385 20250408 145800 212963040 12840 12830 12840 12830 12
386 20250408 145700 212808980 12840 12880 12880 12840 51
387 20250408 145600 212154100 12880 12810 12880 12810 9
388 20250408 145500 212038460 12810 12800 12810 12800 65
389 20250408 145400 211206210 12780 12780 12780 12780 0
390 20250408 145300 211206210 12780 12770 12780 12770 153
391 20250408 145200 209252090 12770 12770 12770 12770 0
392 20250408 145100 209252090 12770 12770 12770 12770 21
393 20250408 145000 208983920 12760 12760 12760 12760 0
394 20250408 144900 208983920 12760 12760 12760 12760 0
395 20250408 144800 208983920 12760 12760 12760 12760 0
396 20250408 144700 208983920 12760 12760 12760 12760 0
397 20250408 144600 208983920 12760 12760 12760 12760 0
398 20250408 144500 208983920 12760 12760 12760 12760 1
399 20250408 144400 208971160 12800 12800 12800 12800 6
400 20250408 144300 208894360 12720 12770 12800 12710 336
401 20250408 144200 204612240 12760 12890 12890 12760 401
402 20250408 144100 199485080 12900 12900 12900 12900 0
403 20250408 144000 199485080 12900 12880 12900 12880 3
404 20250408 143900 199446410 12870 12820 12870 12820 137
405 20250408 143800 197688360 12810 12810 12810 12810 0
406 20250408 143700 197688360 12810 12810 12810 12810 6
407 20250408 143600 197611500 12810 12810 12810 12810 115
408 20250408 143500 196138350 12790 12790 12790 12790 0
409 20250408 143400 196138350 12790 12790 12790 12790 50
410 20250408 143300 195498850 12810 12800 12810 12800 5
411 20250408 143200 195434810 12790 12790 12790 12790 4
412 20250408 143100 195383650 12790 12790 12790 12790 0
413 20250408 143000 195383650 12790 12790 12790 12790 0
414 20250408 142900 195383650 12790 12790 12790 12790 0
415 20250408 142800 195383650 12790 12790 12790 12790 0
416 20250408 142700 195383650 12790 12790 12790 12790 0
417 20250408 142600 195383650 12790 12790 12790 12790 1
418 20250408 142500 195370860 12800 12800 12800 12800 0
419 20250408 142400 195370860 12800 12810 12810 12800 168
420 20250408 142300 193218940 12820 12820 12820 12820 0
421 20250408 142200 193218940 12820 12820 12820 12810 121
422 20250408 142100 191668020 12830 12830 12830 12830 0
423 20250408 142000 191668020 12830 12830 12830 12830 0
424 20250408 141900 191668020 12830 12860 12860 12820 193
425 20250408 141800 189190890 12870 12870 12870 12870 0
426 20250408 141700 189190890 12870 12870 12870 12870 62
427 20250408 141600 188392950 12880 12890 12890 12880 107
428 20250408 141500 187014270 12900 12900 12900 12900 1
429 20250408 141400 187001370 12910 12920 12920 12910 121
430 20250408 141300 185438060 12920 12930 12930 12920 51
431 20250408 141200 184778640 12940 12940 12940 12940 0
432 20250408 141100 184778640 12940 12940 12940 12940 0
433 20250408 141000 184778640 12940 12940 12940 12940 0
434 20250408 140900 184778640 12940 12940 12940 12940 50
435 20250408 140800 184131640 12940 12940 12940 12940 0
436 20250408 140700 184131640 12940 12940 12940 12940 17
437 20250408 140600 183911660 12950 12950 12950 12950 0
438 20250408 140500 183911660 12950 12950 12950 12950 0
439 20250408 140400 183911660 12950 12940 12950 12940 70
440 20250408 140300 183005820 12940 12940 12940 12940 5
441 20250408 140200 182941120 12940 12930 12940 12930 88
442 20250408 140100 181802720 12930 12930 12930 12930 12
443 20250408 140000 181647560 12850 12930 12930 12850 23
444 20250408 135900 181351050 12920 12860 12920 12860 14
445 20250408 135800 181170590 12850 12840 12850 12840 15
446 20250408 135700 180977970 12840 12840 12840 12840 189
447 20250408 135600 178551210 12830 12830 12830 12830 1
448 20250408 135500 178538380 12830 12820 12830 12820 10
449 20250408 135400 178410160 12810 12800 12810 12800 518
450 20250408 135300 171779680 12800 12800 12800 12800 0
451 20250408 135200 171779680 12800 12800 12800 12800 0
452 20250408 135100 171779680 12800 12800 12800 12800 0
453 20250408 135000 171779680 12800 12800 12800 12800 0
454 20250408 134900 171779680 12800 12800 12800 12800 3
455 20250408 134800 171741280 12770 12770 12770 12770 0
456 20250408 134700 171741280 12770 12770 12770 12770 105
457 20250408 134600 170400430 12780 12780 12780 12780 9
458 20250408 134500 170285410 12770 12770 12770 12770 0
459 20250408 134400 170285410 12770 12770 12770 12770 0
460 20250408 134300 170285410 12770 12770 12770 12770 0
461 20250408 134200 170285410 12770 12770 12770 12770 5
462 20250408 134100 170221560 12760 12760 12760 12760 0
463 20250408 134000 170221560 12760 12760 12760 12760 2
464 20250408 133900 170196040 12750 12750 12750 12750 0
465 20250408 133800 170196040 12750 12750 12750 12750 2
466 20250408 133700 170170540 12750 12740 12750 12740 16
467 20250408 133600 169966660 12740 12770 12770 12740 102
468 20250408 133500 168665910 12770 12770 12780 12770 19
469 20250408 133400 168423260 12770 12790 12790 12770 125
470 20250408 133300 166824820 12800 12810 12810 12800 89
471 20250408 133200 165684930 12810 12810 12810 12810 5
472 20250408 133100 165620880 12810 12810 12810 12810 0
473 20250408 133000 165620880 12810 12810 12810 12810 1
474 20250408 132900 165608070 12810 12810 12810 12810 13
475 20250408 132800 165441540 12810 12810 12810 12810 0
476 20250408 132700 165441540 12810 12830 12830 12800 698
477 20250408 132600 156503280 12810 12800 12810 12790 351
478 20250408 132500 152012310 12800 12810 12810 12800 32
479 20250408 132400 151602640 12800 12800 12800 12800 1
480 20250408 132300 151589840 12810 12810 12810 12810 4
481 20250408 132200 151538600 12810 12810 12810 12810 62
482 20250408 132100 150744380 12800 12800 12800 12800 0
483 20250408 132000 150744380 12800 12810 12810 12800 49
484 20250408 131900 150116850 12820 12830 12830 12820 930
485 20250408 131800 138189630 12840 12840 12840 12840 2
486 20250408 131700 138163950 12840 12840 12840 12840 0
487 20250408 131600 138163950 12840 12830 12840 12830 60
488 20250408 131500 137394050 12840 12840 12840 12840 120
489 20250408 131400 135853250 12840 12840 12840 12840 0
490 20250408 131300 135853250 12840 12850 12850 12840 395
491 20250408 131200 130780110 12860 12860 12860 12860 0
492 20250408 131100 130780110 12860 12860 12860 12860 0
493 20250408 131000 130780110 12860 12860 12860 12860 0
494 20250408 130900 130780110 12860 12860 12860 12860 0
495 20250408 130800 130780110 12860 12860 12860 12860 36
496 20250408 130700 130317150 12860 12860 12860 12860 0
497 20250408 130600 130317150 12860 12860 12860 12860 0
498 20250408 130500 130317150 12860 12860 12860 12860 2
499 20250408 130400 130291430 12860 12880 12880 12860 620
500 20250408 130300 122313850 12890 12890 12890 12890 10
501 20250408 130200 122184950 12890 12890 12890 12890 1
502 20250408 130100 122172060 12930 12930 12930 12930 1
503 20250408 130000 122159130 12880 12880 12880 12880 0
504 20250408 125900 122159130 12880 12880 12880 12880 0
505 20250408 125800 122159130 12880 12880 12880 12880 0
506 20250408 125700 122159130 12880 12890 12890 12880 104
507 20250408 125600 120819570 12890 12890 12890 12890 6
508 20250408 125500 120742230 12880 12880 12880 12880 0
509 20250408 125400 120742230 12880 12880 12880 12880 0
510 20250408 125300 120742230 12880 12880 12880 12880 0
511 20250408 125200 120742230 12880 12880 12880 12880 168
512 20250408 125100 118578390 12900 12900 12900 12900 0
513 20250408 125000 118578390 12900 12900 12900 12900 0
514 20250408 124900 118578390 12900 12900 12900 12900 0
515 20250408 124800 118578390 12900 12900 12900 12900 0
516 20250408 124700 118578390 12900 12900 12900 12900 0
517 20250408 124600 118578390 12900 12890 12900 12890 7
518 20250408 124500 118488100 12870 12870 12870 12870 4
519 20250408 124400 118436620 12890 12890 12890 12890 31
520 20250408 124300 118037030 12890 12890 12890 12890 0
521 20250408 124200 118037030 12890 12890 12890 12890 25
522 20250408 124100 117714780 12860 12870 12880 12860 48
523 20250408 124000 117096890 12870 12870 12870 12870 0
524 20250408 123900 117096890 12870 12870 12870 12870 12
525 20250408 123800 116942450 12880 12880 12880 12880 10
526 20250408 123700 116813650 12880 12880 12880 12880 10
527 20250408 123600 116684850 12880 12880 12880 12880 20
528 20250408 123500 116427250 12880 12880 12880 12880 48
529 20250408 123400 115809010 12870 12870 12870 12870 0
530 20250408 123300 115809010 12870 12870 12870 12870 389
531 20250408 123200 110802580 12870 12870 12870 12870 100
532 20250408 123100 109515580 12890 12890 12890 12880 508
533 20250408 123000 102972280 12890 12890 12890 12890 0
534 20250408 122900 102972280 12890 12890 12890 12890 0
535 20250408 122800 102972280 12890 12890 12890 12890 0
536 20250408 122700 102972280 12890 12890 12890 12890 4
537 20250408 122600 102920720 12890 12890 12890 12890 0
538 20250408 122500 102920720 12890 12890 12890 12890 0
539 20250408 122400 102920720 12890 12890 12890 12880 610
540 20250408 122300 95058900 12900 12900 12900 12900 0
541 20250408 122200 95058900 12900 12900 12900 12900 0
542 20250408 122100 95058900 12900 12900 12900 12900 0
543 20250408 122000 95058900 12900 12900 12900 12900 0
544 20250408 121900 95058900 12900 12900 12900 12900 0
545 20250408 121800 95058900 12900 12900 12900 12900 0
546 20250408 121700 95058900 12900 12900 12900 12900 0
547 20250408 121600 95058900 12900 12900 12900 12900 11
548 20250408 121500 94917000 12940 12940 12940 12940 0
549 20250408 121400 94917000 12940 12940 12940 12940 1
550 20250408 121300 94904060 12900 12900 12900 12900 10
551 20250408 121200 94775060 12900 12900 12900 12900 2
552 20250408 121100 94749260 12940 12940 12940 12940 0
553 20250408 121000 94749260 12940 12940 12940 12940 0
554 20250408 120900 94749260 12940 12940 12940 12940 0
555 20250408 120800 94749260 12940 12940 12940 12940 66
556 20250408 120700 93895220 12940 12940 12940 12940 35
557 20250408 120600 93442320 12880 12880 12880 12880 0
558 20250408 120500 93442320 12880 12880 12880 12880 0
559 20250408 120400 93442320 12880 12880 12880 12880 0
560 20250408 120300 93442320 12880 12880 12880 12880 0
561 20250408 120200 93442320 12880 12880 12880 12880 15
562 20250408 120100 93249120 12900 12900 12900 12900 0
563 20250408 120000 93249120 12900 12920 12920 12890 340
564 20250408 115900 88863070 12920 12920 12920 12920 0
565 20250408 115800 88863070 12920 12920 12920 12920 0
566 20250408 115700 88863070 12920 12920 12920 12920 0
567 20250408 115600 88863070 12920 12920 12920 12920 1
568 20250408 115500 88850150 12930 12940 12940 12930 19
569 20250408 115400 88604300 12980 12980 12980 12980 0
570 20250408 115300 88604300 12980 12980 12980 12980 35
571 20250408 115200 88150000 13030 13030 13030 13030 0
572 20250408 115100 88150000 13030 13030 13030 13030 2
573 20250408 115000 88123940 13040 13040 13040 13040 0
574 20250408 114900 88123940 13040 13040 13040 13040 0
575 20250408 114800 88123940 13040 13040 13040 13040 0
576 20250408 114700 88123940 13040 13040 13040 13040 5
577 20250408 114600 88058740 13020 13020 13020 13020 0
578 20250408 114500 88058740 13020 13020 13020 13020 0
579 20250408 114400 88058740 13020 13030 13030 13020 9
580 20250408 114300 87941520 13020 13020 13020 13020 6
581 20250408 114200 87863400 12940 12940 12940 12940 0
582 20250408 114100 87863400 12940 12940 12940 12940 0
583 20250408 114000 87863400 12940 12940 12940 12940 0
584 20250408 113900 87863400 12940 12940 12940 12940 0
585 20250408 113800 87863400 12940 12940 12940 12940 101
586 20250408 113700 86556460 12940 12940 12940 12940 50
587 20250408 113600 85909460 13060 13060 13060 13060 0
588 20250408 113500 85909460 13060 13060 13060 13060 0
589 20250408 113400 85909460 13060 13060 13060 13060 0
590 20250408 113300 85909460 13060 13060 13060 13060 0
591 20250408 113200 85909460 13060 13060 13060 13060 0
592 20250408 113100 85909460 13060 13060 13060 13060 0
593 20250408 113000 85909460 13060 13060 13060 13060 0
594 20250408 112900 85909460 13060 13060 13060 13060 0
595 20250408 112800 85909460 13060 13060 13060 13060 0
596 20250408 112700 85909460 13060 13060 13060 13060 0
597 20250408 112600 85909460 13060 13060 13060 13060 0
598 20250408 112500 85909460 13060 13060 13060 13060 76
599 20250408 112400 84916900 13060 13060 13060 13060 0
600 20250408 112300 84916900 13060 13060 13060 13060 0
601 20250408 112200 84916900 13060 13060 13060 13060 0
602 20250408 112100 84916900 13060 13060 13060 13060 0
603 20250408 112000 84916900 13060 13060 13060 13060 0
604 20250408 111900 84916900 13060 13060 13060 13060 0
605 20250408 111800 84916900 13060 13060 13060 13060 0
606 20250408 111700 84916900 13060 12970 13060 12950 275
607 20250408 111600 81345180 12980 12970 12980 12970 62
608 20250408 111500 80541030 12920 12910 12920 12910 74
609 20250408 111400 79585680 12910 12910 12910 12910 0
610 20250408 111300 79585680 12910 12910 12910 12910 1
611 20250408 111200 79572770 12980 12980 12980 12980 0
612 20250408 111100 79572770 12980 12980 12980 12980 0
613 20250408 111000 79572770 12980 12980 12980 12980 1
614 20250408 110900 79559790 12910 12910 12910 12910 0
615 20250408 110800 79559790 12910 12910 12910 12910 1
616 20250408 110700 79546880 12980 12980 12980 12980 0
617 20250408 110600 79546880 12980 12980 12980 12980 0
618 20250408 110500 79546880 12980 12980 12980 12980 0
619 20250408 110400 79546880 12980 12980 12980 12980 0
620 20250408 110300 79546880 12980 12980 12980 12980 2
621 20250408 110200 79520920 12980 12980 12980 12980 0
622 20250408 110100 79520920 12980 12980 12980 12980 4
623 20250408 110000 79469000 12840 12950 12950 12840 112
624 20250408 105900 78026060 13030 13030 13030 13030 0
625 20250408 105800 78026060 13030 13030 13030 13030 0
626 20250408 105700 78026060 13030 13030 13030 13030 0
627 20250408 105600 78026060 13030 13030 13030 13030 0
628 20250408 105500 78026060 13030 13030 13030 13030 0
629 20250408 105400 78026060 13030 12990 13030 12990 61
630 20250408 105300 77232050 12990 12990 12990 12990 1
631 20250408 105200 77219060 12930 12990 12990 12930 50
632 20250408 105100 76571360 13010 13010 13010 13010 0
633 20250408 105000 76571360 13010 13010 13010 13010 1
634 20250408 104900 76558350 12930 12930 12930 12930 30
635 20250408 104800 76170450 12850 12940 12940 12850 38
636 20250408 104700 75681430 13030 13030 13030 13030 1
637 20250408 104600 75668400 13040 13030 13040 13030 137
638 20250408 104500 73882200 12960 12940 12960 12940 17
639 20250408 104400 73661980 12910 12910 12910 12910 72
640 20250408 104300 72732460 12920 12920 12920 12910 53
641 20250408 104200 72047730 12920 12920 12920 12920 27
642 20250408 104100 71698890 12910 12910 12910 12910 0
643 20250408 104000 71698890 12910 12910 12910 12910 90
644 20250408 103900 70536990 12910 12910 12910 12910 0
645 20250408 103800 70536990 12910 12910 12910 12910 30
646 20250408 103700 70149690 12910 12910 12910 12910 0
647 20250408 103600 70149690 12910 12910 12910 12910 3
648 20250408 103500 70110960 12940 12940 12940 12940 0
649 20250408 103400 70110960 12940 12940 12940 12940 7
650 20250408 103300 70020380 12920 12920 12920 12920 0
651 20250408 103200 70020380 12920 12920 12920 12920 0
652 20250408 103100 70020380 12920 12920 12920 12920 80
653 20250408 103000 68986780 12920 12920 12920 12920 0
654 20250408 102900 68986780 12920 12920 12920 12920 0
655 20250408 102800 68986780 12920 12920 12920 12920 24
656 20250408 102700 68676700 12990 12990 12990 12990 0
657 20250408 102600 68676700 12990 12990 12990 12990 0
658 20250408 102500 68676700 12990 12990 12990 12990 0
659 20250408 102400 68676700 12990 12990 12990 12990 0
660 20250408 102300 68676700 12990 12990 12990 12990 0
661 20250408 102200 68676700 12990 12940 12990 12940 238
662 20250408 102100 65594680 12950 12950 12950 12950 0
663 20250408 102000 65594680 12950 12950 12950 12950 0
664 20250408 101900 65594680 12950 12950 12950 12950 1
665 20250408 101800 65581730 12960 12960 12960 12960 0
666 20250408 101700 65581730 12960 12960 12960 12960 0
667 20250408 101600 65581730 12960 12960 12960 12960 1
668 20250408 101500 65568770 12910 12910 12910 12910 8
669 20250408 101400 65465490 12910 12910 12910 12910 11
670 20250408 101300 65323480 12850 12850 12850 12850 0
671 20250408 101200 65323480 12850 12850 12850 12850 0
672 20250408 101100 65323480 12850 12850 12850 12850 0
673 20250408 101000 65323480 12850 12840 12850 12840 44
674 20250408 100900 64758280 12830 12830 12830 12830 10
675 20250408 100800 64629980 12830 12840 12840 12830 19
676 20250408 100700 64386130 12860 12840 12860 12840 6
677 20250408 100600 64309070 12860 12870 12870 12850 170
678 20250408 100500 62121830 12870 12870 12870 12870 0
679 20250408 100400 62121830 12870 12870 12870 12870 0
680 20250408 100300 62121830 12870 12870 12870 12870 0
681 20250408 100200 62121830 12870 12870 12870 12870 0
682 20250408 100100 62121830 12870 12870 12870 12870 2
683 20250408 100000 62096090 12860 12890 12890 12860 67
684 20250408 095900 61233430 12900 12900 12900 12900 50
685 20250408 095800 60588430 12900 12990 12990 12900 1116
686 20250408 095700 46145460 12990 13010 13010 12990 24
687 20250408 095600 45833660 13010 13010 13010 13010 0
688 20250408 095500 45833660 13010 13010 13010 13010 0
689 20250408 095400 45833660 13010 13010 13010 13010 0
690 20250408 095300 45833660 13010 13010 13010 13010 0
691 20250408 095200 45833660 13010 13010 13010 13010 0
692 20250408 095100 45833660 13010 13010 13010 13010 96
693 20250408 095000 44584700 12990 12990 12990 12990 30
694 20250408 094900 44195000 13000 13000 13000 13000 10
695 20250408 094800 44065000 13010 13010 13010 13010 0
696 20250408 094700 44065000 13010 13010 13010 13010 0
697 20250408 094600 44065000 13010 13010 13010 13010 0
698 20250408 094500 44065000 13010 13010 13010 13010 0
699 20250408 094400 44065000 13010 13000 13010 13000 8
700 20250408 094300 43960980 12990 13010 13010 12990 269
701 20250408 094200 40463590 13010 13010 13010 13010 1
702 20250408 094100 40450580 13020 13000 13020 13000 6
703 20250408 094000 40372530 13000 13000 13000 13000 2
704 20250408 093900 40346530 12990 12990 12990 12990 0
705 20250408 093800 40346530 12990 13010 13010 12990 6
706 20250408 093700 40268530 12990 13040 13040 12990 62
707 20250408 093600 39462400 13050 13070 13070 13050 104
708 20250408 093500 38104180 13070 13070 13070 13070 48
709 20250408 093400 37476820 13070 13090 13090 13070 58
710 20250408 093300 36718670 13080 13100 13100 13080 132
711 20250408 093200 34989800 13110 13110 13110 13110 0
712 20250408 093100 34989800 13110 13110 13110 13110 0
713 20250408 093000 34989800 13110 13110 13110 13110 0
714 20250408 092900 34989800 13110 13100 13110 13100 28
715 20250408 092800 34622900 13100 13110 13110 13100 318
716 20250408 092700 30456840 13180 13180 13180 13180 0
717 20250408 092600 30456840 13180 13170 13180 13170 14
718 20250408 092500 30272340 13170 13170 13170 13170 12
719 20250408 092400 30114300 13170 13160 13170 13160 17
720 20250408 092300 29890440 13120 13120 13120 13120 0
721 20250408 092200 29890440 13120 13120 13120 13120 0
722 20250408 092100 29890440 13120 13160 13160 13120 16
723 20250408 092000 29679920 13120 13120 13120 13120 0
724 20250408 091900 29679920 13120 13120 13120 13120 0
725 20250408 091800 29679920 13120 13120 13120 13120 60
726 20250408 091700 28892720 13120 13120 13120 13120 34
727 20250408 091600 28446640 13145 13145 13145 13145 10
728 20250408 091500 28315190 13160 13160 13160 13160 2
729 20250408 091400 28288870 13090 13120 13120 13090 95
730 20250408 091300 27045030 13180 13180 13180 13180 214
731 20250408 091200 24224510 13180 13180 13180 13180 5
732 20250408 091100 24158610 13180 13160 13200 13160 538
733 20250408 091000 17064670 13170 13160 13170 13160 186
734 20250408 090900 14615160 13160 13160 13160 13160 99
735 20250408 090800 13312320 13170 13170 13170 13170 0
736 20250408 090700 13312320 13170 13170 13170 13160 42
737 20250408 090600 12759380 13180 13180 13180 13180 25
738 20250408 090500 12429880 13100 13020 13100 13020 19
739 20250408 090400 12181340 13020 13020 13020 13020 3
740 20250408 090300 12142280 13020 13020 13020 13020 7
741 20250408 090200 12051140 12980 12990 12990 12980 91
742 20250408 090100 10869070 12990 13090 13090 12990 242
743 20250408 090000 7722710 13010 13040 13190 13010 592