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

633
071200/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193100,496013487,4895,4895,4895,4895,1849
20250408,193000,496013487,4895,4895,4895,4895,0
20250408,192900,496013487,4895,4895,4895,4895,0
20250408,192800,496013487,4895,4895,4895,4895,0
20250408,192700,496013487,4895,4895,4895,4895,0
20250408,192600,496013487,4895,4895,4895,4895,0
20250408,192500,496013487,4895,4895,4895,4895,0
20250408,192400,496013487,4895,4895,4895,4895,0
20250408,192300,496013487,4895,4895,4895,4895,0
20250408,192200,496013487,4895,4895,4895,4895,0
20250408,192100,496013487,4895,4895,4895,4895,0
20250408,192000,496013487,4895,4895,4895,4895,0
20250408,191900,496013487,4895,4895,4895,4895,0
20250408,191800,496013487,4895,4895,4895,4895,0
20250408,191700,496013487,4895,4895,4895,4895,0
20250408,191600,496013487,4895,4895,4895,4895,0
20250408,191500,496013487,4895,4895,4895,4895,0
20250408,191400,496013487,4895,4895,4895,4895,0
20250408,191300,496013487,4895,4895,4895,4895,0
20250408,191200,496013487,4895,4895,4895,4895,0
20250408,191100,496013487,4895,4895,4895,4895,0
20250408,191000,496013487,4895,4895,4895,4895,0
20250408,190900,496013487,4895,4895,4895,4895,0
20250408,190800,496013487,4895,4895,4895,4895,0
20250408,190700,496013487,4895,4895,4895,4895,0
20250408,190600,496013487,4895,4895,4895,4895,0
20250408,190500,496013487,4895,4895,4895,4895,0
20250408,190400,496013487,4895,4895,4895,4895,0
20250408,190300,496013487,4895,4895,4895,4895,0
20250408,190200,496013487,4895,4895,4895,4895,0
20250408,190100,496013487,4895,4895,4895,4895,1849
20250408,190000,496013487,4895,4895,4895,4895,0
20250408,185900,496013487,4895,4895,4895,4895,0
20250408,185800,496013487,4895,4895,4895,4895,0
20250408,185700,496013487,4895,4895,4895,4895,0
20250408,185600,496013487,4895,4895,4895,4895,0
20250408,185500,496013487,4895,4895,4895,4895,0
20250408,185400,496013487,4895,4895,4895,4895,0
20250408,185300,496013487,4895,4895,4895,4895,0
20250408,185200,496013487,4895,4895,4895,4895,0
20250408,185100,496013487,4895,4895,4895,4895,0
20250408,185000,496013487,4895,4895,4895,4895,0
20250408,184900,496013487,4895,4895,4895,4895,0
20250408,184800,496013487,4895,4895,4895,4895,0
20250408,184700,496013487,4895,4895,4895,4895,0
20250408,184600,496013487,4895,4895,4895,4895,0
20250408,184500,496013487,4895,4895,4895,4895,0
20250408,184400,496013487,4895,4895,4895,4895,0
20250408,184300,496013487,4895,4895,4895,4895,0
20250408,184200,496013487,4895,4895,4895,4895,0
20250408,184100,496013487,4895,4895,4895,4895,0
20250408,184000,496013487,4895,4895,4895,4895,0
20250408,183900,496013487,4895,4895,4895,4895,0
20250408,183800,496013487,4895,4895,4895,4895,0
20250408,183700,496013487,4895,4895,4895,4895,0
20250408,183600,496013487,4895,4895,4895,4895,0
20250408,183500,496013487,4895,4895,4895,4895,0
20250408,183400,496013487,4895,4895,4895,4895,0
20250408,183300,496013487,4895,4895,4895,4895,0
20250408,183200,496013487,4895,4895,4895,4895,0
20250408,183100,496013487,4895,4895,4895,4895,1849
20250408,183000,496013487,4895,4895,4895,4895,0
20250408,182900,496013487,4895,4895,4895,4895,0
20250408,182800,496013487,4895,4895,4895,4895,0
20250408,182700,496013487,4895,4895,4895,4895,0
20250408,182600,496013487,4895,4895,4895,4895,0
20250408,182500,496013487,4895,4895,4895,4895,0
20250408,182400,496013487,4895,4895,4895,4895,0
20250408,182300,496013487,4895,4895,4895,4895,0
20250408,182200,496013487,4895,4895,4895,4895,0
20250408,182100,496013487,4895,4895,4895,4895,0
20250408,182000,496013487,4895,4895,4895,4895,0
20250408,181900,496013487,4895,4895,4895,4895,0
20250408,181800,496013487,4895,4895,4895,4895,0
20250408,181700,496013487,4895,4895,4895,4895,0
20250408,181600,496013487,4895,4895,4895,4895,0
20250408,181500,496013487,4895,4895,4895,4895,0
20250408,181400,496013487,4895,4895,4895,4895,0
20250408,181300,496013487,4895,4895,4895,4895,0
20250408,181200,496013487,4895,4895,4895,4895,0
20250408,181100,496013487,4895,4895,4895,4895,0
20250408,181000,496013487,4895,4895,4895,4895,0
20250408,180900,496013487,4895,4895,4895,4895,0
20250408,180800,496013487,4895,4895,4895,4895,0
20250408,180700,496013487,4895,4895,4895,4895,0
20250408,180600,496013487,4895,4895,4895,4895,0
20250408,180500,496013487,4895,4895,4895,4895,0
20250408,180400,496013487,4895,4895,4895,4895,0
20250408,180300,496013487,4895,4895,4895,4895,0
20250408,180200,496013487,4895,4895,4895,4895,0
20250408,180100,496013487,4895,4895,4895,4895,1849
20250408,180000,496013487,4895,4895,4895,4895,0
20250408,175900,496013487,4895,4895,4895,4895,0
20250408,175800,496013487,4895,4895,4895,4895,0
20250408,175700,496013487,4895,4895,4895,4895,0
20250408,175600,496013487,4895,4895,4895,4895,0
20250408,175500,496013487,4895,4895,4895,4895,0
20250408,175400,496013487,4895,4895,4895,4895,0
20250408,175300,496013487,4895,4895,4895,4895,0
20250408,175200,496013487,4895,4895,4895,4895,0
20250408,175100,496013487,4895,4895,4895,4895,0
20250408,175000,496013487,4895,4895,4895,4895,0
20250408,174900,496013487,4895,4895,4895,4895,0
20250408,174800,496013487,4895,4895,4895,4895,0
20250408,174700,496013487,4895,4895,4895,4895,0
20250408,174600,496013487,4895,4895,4895,4895,0
20250408,174500,496013487,4895,4895,4895,4895,0
20250408,174400,496013487,4895,4895,4895,4895,0
20250408,174300,496013487,4895,4895,4895,4895,0
20250408,174200,496013487,4895,4895,4895,4895,0
20250408,174100,496013487,4895,4895,4895,4895,0
20250408,174000,496013487,4895,4895,4895,4895,0
20250408,173900,496013487,4895,4895,4895,4895,0
20250408,173800,496013487,4895,4895,4895,4895,0
20250408,173700,496013487,4895,4895,4895,4895,0
20250408,173600,496013487,4895,4895,4895,4895,0
20250408,173500,496013487,4895,4895,4895,4895,0
20250408,173400,496013487,4895,4895,4895,4895,0
20250408,173300,496013487,4895,4895,4895,4895,0
20250408,173200,496013487,4895,4895,4895,4895,0
20250408,173100,496013487,4895,4895,4895,4895,1849
20250408,173000,496013487,4895,4895,4895,4895,0
20250408,172900,496013487,4895,4895,4895,4895,0
20250408,172800,496013487,4895,4895,4895,4895,0
20250408,172700,496013487,4895,4895,4895,4895,0
20250408,172600,496013487,4895,4895,4895,4895,0
20250408,172500,496013487,4895,4895,4895,4895,0
20250408,172400,496013487,4895,4895,4895,4895,0
20250408,172300,496013487,4895,4895,4895,4895,0
20250408,172200,496013487,4895,4895,4895,4895,0
20250408,172100,496013487,4895,4895,4895,4895,0
20250408,172000,496013487,4895,4895,4895,4895,0
20250408,171900,496013487,4895,4895,4895,4895,0
20250408,171800,496013487,4895,4895,4895,4895,0
20250408,171700,496013487,4895,4895,4895,4895,0
20250408,171600,496013487,4895,4895,4895,4895,0
20250408,171500,496013487,4895,4895,4895,4895,0
20250408,171400,496013487,4895,4895,4895,4895,0
20250408,171300,496013487,4895,4895,4895,4895,0
20250408,171200,496013487,4895,4895,4895,4895,0
20250408,171100,496013487,4895,4895,4895,4895,0
20250408,171000,496013487,4895,4895,4895,4895,0
20250408,170900,496013487,4895,4895,4895,4895,0
20250408,170800,496013487,4895,4895,4895,4895,0
20250408,170700,496013487,4895,4895,4895,4895,0
20250408,170600,496013487,4895,4895,4895,4895,0
20250408,170500,496013487,4895,4895,4895,4895,0
20250408,170400,496013487,4895,4895,4895,4895,0
20250408,170300,496013487,4895,4895,4895,4895,0
20250408,170200,496013487,4895,4895,4895,4895,0
20250408,170100,496013487,4895,4895,4895,4895,1849
20250408,170000,496013487,4895,4895,4895,4895,0
20250408,165900,496013487,4895,4895,4895,4895,0
20250408,165800,496013487,4895,4895,4895,4895,0
20250408,165700,496013487,4895,4895,4895,4895,0
20250408,165600,496013487,4895,4895,4895,4895,0
20250408,165500,496013487,4895,4895,4895,4895,0
20250408,165400,496013487,4895,4895,4895,4895,0
20250408,165300,496013487,4895,4895,4895,4895,0
20250408,165200,496013487,4895,4895,4895,4895,0
20250408,165100,496013487,4895,4895,4895,4895,0
20250408,165000,496013487,4895,4895,4895,4895,0
20250408,164900,496013487,4895,4895,4895,4895,0
20250408,164800,496013487,4895,4895,4895,4895,0
20250408,164700,496013487,4895,4895,4895,4895,0
20250408,164600,496013487,4895,4895,4895,4895,0
20250408,164500,496013487,4895,4895,4895,4895,0
20250408,164400,496013487,4895,4895,4895,4895,0
20250408,164300,496013487,4895,4895,4895,4895,0
20250408,164200,496013487,4895,4895,4895,4895,0
20250408,164100,496013487,4895,4895,4895,4895,0
20250408,164000,496013487,4895,4895,4895,4895,0
20250408,163900,496013487,4895,4895,4895,4895,0
20250408,163800,496013487,4895,4895,4895,4895,0
20250408,163700,496013487,4895,4895,4895,4895,0
20250408,163600,496013487,4895,4895,4895,4895,0
20250408,163500,496013487,4895,4895,4895,4895,0
20250408,163400,496013487,4895,4895,4895,4895,0
20250408,163300,496013487,4895,4895,4895,4895,0
20250408,163200,496013487,4895,4895,4895,4895,0
20250408,163100,496013487,4895,4895,4895,4895,1849
20250408,163000,496013487,4895,4895,4895,4895,0
20250408,162900,496013487,4895,4895,4895,4895,0
20250408,162800,496013487,4895,4895,4895,4895,0
20250408,162700,496013487,4895,4895,4895,4895,0
20250408,162600,496013487,4895,4895,4895,4895,0
20250408,162500,496013487,4895,4895,4895,4895,0
20250408,162400,496013487,4895,4895,4895,4895,0
20250408,162300,496013487,4895,4895,4895,4895,0
20250408,162200,496013487,4895,4895,4895,4895,0
20250408,162100,496013487,4895,4895,4895,4895,0
20250408,162000,496013487,4895,4895,4895,4895,0
20250408,161900,496013487,4895,4895,4895,4895,0
20250408,161800,496013487,4895,4895,4895,4895,0
20250408,161700,496013487,4895,4895,4895,4895,0
20250408,161600,496013487,4895,4895,4895,4895,0
20250408,161500,496013487,4895,4895,4895,4895,0
20250408,161400,496013487,4895,4895,4895,4895,0
20250408,161300,496013487,4895,4895,4895,4895,0
20250408,161200,496013487,4895,4895,4895,4895,0
20250408,161100,496013487,4895,4895,4895,4895,0
20250408,161000,496013487,4895,4895,4895,4895,0
20250408,160900,496013487,4895,4895,4895,4895,0
20250408,160800,496013487,4895,4895,4895,4895,0
20250408,160700,496013487,4895,4895,4895,4895,0
20250408,160600,496013487,4895,4895,4895,4895,0
20250408,160500,496013487,4895,4895,4895,4895,0
20250408,160400,496013487,4895,4895,4895,4895,0
20250408,160300,496013487,4895,4895,4895,4895,0
20250408,160200,496013487,4895,4895,4895,4895,0
20250408,160100,496013487,4895,4895,4895,4895,1849
20250408,160000,496013487,4895,4895,4895,4895,0
20250408,155900,496013487,4895,4895,4895,4895,0
20250408,155800,496013487,4895,4895,4895,4895,0
20250408,155700,496013487,4895,4895,4895,4895,0
20250408,155600,496013487,4895,4895,4895,4895,0
20250408,155500,496013487,4895,4895,4895,4895,0
20250408,155400,496013487,4895,4895,4895,4895,0
20250408,155300,496013487,4895,4895,4895,4895,0
20250408,155200,496013487,4895,4895,4895,4895,0
20250408,155100,496013487,4895,4895,4895,4895,0
20250408,155000,496013487,4895,4895,4895,4895,0
20250408,154900,496013487,4895,4895,4895,4895,0
20250408,154800,496013487,4895,4895,4895,4895,0
20250408,154700,496013487,4895,4895,4895,4895,0
20250408,154600,496013487,4895,4895,4895,4895,0
20250408,154500,496013487,4895,4895,4895,4895,0
20250408,154400,496013487,4895,4895,4895,4895,0
20250408,154300,496013487,4895,4895,4895,4895,0
20250408,154200,496013487,4895,4895,4895,4895,0
20250408,154100,496013487,4895,4895,4895,4895,0
20250408,154000,496013487,4895,4895,4895,4895,0
20250408,153900,496013487,4895,4895,4895,4895,0
20250408,153800,496013487,4895,4895,4895,4895,0
20250408,153700,496013487,4895,4895,4895,4895,0
20250408,153600,496013487,4895,4895,4895,4895,0
20250408,153500,496013487,4895,4895,4895,4895,0
20250408,153400,496013487,4895,4895,4895,4895,0
20250408,153300,496013487,4895,4895,4895,4895,0
20250408,153200,496013487,4895,4895,4895,4895,0
20250408,153100,496013487,4895,4895,4895,4895,1849
20250408,153000,496013487,4895,4895,4895,4895,1849
20250408,152900,486962632,4895,4895,4895,4895,0
20250408,152800,486962632,4895,4895,4895,4895,0
20250408,152700,486962632,4895,4895,4895,4895,0
20250408,152600,486962632,4895,4895,4895,4895,0
20250408,152500,486962632,4895,4895,4895,4895,0
20250408,152400,486962632,4895,4895,4895,4895,0
20250408,152300,486962632,4895,4895,4895,4895,0
20250408,152200,486962632,4895,4895,4895,4895,0
20250408,152100,486962632,4895,4895,4895,4895,0
20250408,152000,486962632,4895,4895,4895,4895,0
20250408,151900,486962632,4895,4895,4895,4890,179
20250408,151800,486086802,4900,4895,4900,4895,89
20250408,151700,485651137,4895,4895,4895,4895,0
20250408,151600,485651137,4895,4915,4915,4895,2059
20250408,151500,475567252,4910,4900,4915,4900,472
20250408,151400,473248912,4900,4900,4900,4900,202
20250408,151300,472259112,4895,4895,4895,4895,397
20250408,151200,470315797,4895,4895,4895,4895,1
20250408,151100,470310902,4895,4895,4895,4895,95
20250408,151000,469845877,4895,4895,4895,4890,77
20250408,150900,469469017,4900,4900,4900,4900,28
20250408,150800,469331817,4905,4905,4905,4905,0
20250408,150700,469331817,4905,4905,4905,4905,0
20250408,150600,469331817,4905,4905,4905,4905,0
20250408,150500,469331817,4905,4900,4905,4880,427
20250408,150400,467242837,4900,4900,4900,4900,470
20250408,150300,464939837,4900,4890,4900,4890,912
20250408,150200,460474797,4885,4880,4885,4880,1198
20250408,150100,454627847,4875,4875,4875,4875,684
20250408,150000,451293347,4880,4880,4880,4880,0
20250408,145900,451293347,4880,4885,4885,4880,50
20250408,145800,451049272,4890,4890,4890,4890,400
20250408,145700,449093272,4890,4890,4890,4890,0
20250408,145600,449093272,4890,4890,4890,4890,0
20250408,145500,449093272,4890,4890,4890,4890,1
20250408,145400,449088382,4885,4885,4885,4885,39
20250408,145300,448897867,4880,4880,4880,4880,192
20250408,145200,447960907,4880,4880,4880,4880,47
20250408,145100,447731547,4880,4880,4880,4880,54
20250408,145000,447468027,4880,4880,4880,4880,20
20250408,144900,447370427,4880,4880,4880,4880,0
20250408,144800,447370427,4880,4880,4880,4880,51
20250408,144700,447121547,4875,4875,4875,4875,45
20250408,144600,446902172,4880,4880,4880,4880,0
20250408,144500,446902172,4880,4880,4880,4880,122
20250408,144400,446306812,4885,4885,4885,4885,33
20250408,144300,446145607,4880,4880,4880,4880,0
20250408,144200,446145607,4880,4875,4880,4875,346
20250408,144100,444457717,4875,4875,4875,4875,0
20250408,144000,444457717,4875,4875,4875,4875,0
20250408,143900,444457717,4875,4875,4875,4875,0
20250408,143800,444457717,4875,4875,4875,4875,0
20250408,143700,444457717,4875,4875,4875,4875,0
20250408,143600,444457717,4875,4880,4890,4875,1098
20250408,143500,439099292,4875,4875,4875,4875,0
20250408,143400,439099292,4875,4875,4875,4870,350
20250408,143300,437393317,4885,4865,4890,4865,1493
20250408,143200,430114217,4865,4865,4865,4865,0
20250408,143100,430114217,4865,4865,4865,4865,202
20250408,143000,429131487,4865,4865,4865,4865,15
20250408,142900,429058512,4865,4865,4865,4865,2
20250408,142800,429048782,4855,4855,4855,4855,0
20250408,142700,429048782,4855,4855,4855,4855,47
20250408,142600,428820597,4855,4850,4855,4850,431
20250408,142500,426730182,4855,4850,4855,4850,227
20250408,142400,425628887,4850,4857,4857,4850,342
20250408,142300,423970117,4855,4855,4855,4855,50
20250408,142200,423727367,4855,4855,4855,4855,0
20250408,142100,423727367,4855,4855,4855,4855,0
20250408,142000,423727367,4855,4855,4855,4855,0
20250408,141900,423727367,4855,4850,4855,4850,300
20250408,141800,422271612,4845,4845,4845,4845,250
20250408,141700,421060362,4845,4857,4857,4845,393
20250408,141600,419154952,4855,4855,4855,4855,0
20250408,141500,419154952,4855,4855,4855,4855,53
20250408,141400,418897637,4855,4855,4855,4855,2
20250408,141300,418887927,4855,4855,4855,4855,5
20250408,141200,418863652,4855,4855,4855,4855,0
20250408,141100,418863652,4855,4855,4855,4855,140
20250408,141000,418183952,4860,4860,4860,4860,3
20250408,140900,418169372,4855,4855,4855,4855,0
20250408,140800,418169372,4855,4855,4855,4855,359
20250408,140700,416426427,4855,4855,4855,4855,0
20250408,140600,416426427,4855,4855,4855,4855,100
20250408,140500,415940927,4860,4870,4870,4860,2162
20250408,140400,405415647,4870,4870,4870,4870,0
20250408,140300,405415647,4870,4870,4870,4870,17
20250408,140200,405332857,4865,4865,4865,4865,0
20250408,140100,405332857,4865,4865,4865,4865,0
20250408,140000,405332857,4865,4865,4865,4865,69
20250408,135900,404997172,4860,4865,4865,4860,307
20250408,135800,403503727,4865,4865,4865,4865,36
20250408,135700,403328587,4865,4865,4865,4865,0
20250408,135600,403328587,4865,4865,4865,4865,0
20250408,135500,403328587,4865,4865,4865,4865,10
20250408,135400,403279937,4865,4865,4865,4865,0
20250408,135300,403279937,4865,4865,4865,4865,80
20250408,135200,402890737,4865,4870,4870,4860,1209
20250408,135100,397009402,4865,4865,4865,4865,0
20250408,135000,397009402,4865,4865,4865,4865,68
20250408,134900,396678582,4845,4845,4845,4845,50
20250408,134800,396436332,4845,4845,4845,4845,0
20250408,134700,396436332,4845,4845,4845,4845,19
20250408,134600,396344277,4845,4845,4845,4845,58
20250408,134500,396063267,4840,4840,4840,4840,0
20250408,134400,396063267,4840,4840,4840,4840,1
20250408,134300,396058427,4840,4840,4840,4840,29
20250408,134200,395918067,4840,4865,4865,4840,131
20250408,134100,395284002,4845,4845,4845,4845,0
20250408,134000,395284002,4845,4840,4845,4840,12
20250408,133900,395225902,4835,4835,4835,4835,0
20250408,133800,395225902,4835,4835,4835,4835,40
20250408,133700,395032502,4835,4835,4835,4835,26
20250408,133600,394906792,4830,4835,4835,4830,713
20250408,133500,391461067,4835,4840,4840,4835,268
20250408,133400,390165037,4840,4840,4840,4840,1
20250408,133300,390160197,4840,4840,4840,4840,0
20250408,133200,390160197,4840,4840,4840,4840,180
20250408,133100,389288997,4850,4850,4850,4850,0
20250408,133000,389288997,4850,4845,4850,4845,236
20250408,132900,388145422,4865,4865,4865,4865,2
20250408,132800,388135692,4865,4865,4865,4865,10
20250408,132700,388087042,4835,4835,4835,4835,0
20250408,132600,388087042,4835,4835,4835,4835,102
20250408,132500,387593872,4870,4870,4870,4870,0
20250408,132400,387593872,4870,4850,4870,4850,25
20250408,132300,387472322,4855,4850,4870,4815,443
20250408,132200,385334652,4850,4850,4850,4850,290
20250408,132100,383928152,4850,4850,4850,4850,100
20250408,132000,383443152,4870,4870,4870,4870,1
20250408,131900,383438282,4860,4860,4860,4860,0
20250408,131800,383438282,4860,4860,4860,4860,0
20250408,131700,383438282,4860,4860,4860,4860,0
20250408,131600,383438282,4860,4860,4860,4860,0
20250408,131500,383438282,4860,4875,4875,4830,4099
20250408,131400,363543382,4880,4880,4880,4880,0
20250408,131300,363543382,4880,4885,4885,4880,1476
20250408,131200,356340457,4885,4885,4885,4885,570
20250408,131100,353556007,4885,4885,4885,4885,21
20250408,131000,353453422,4890,4890,4890,4890,0
20250408,130900,353453422,4890,4885,4890,4885,108
20250408,130800,352925447,4885,4895,4895,4875,3014
20250408,130700,338207287,4900,4900,4900,4900,35
20250408,130600,338035787,4915,4915,4915,4915,0
20250408,130500,338035787,4915,4915,4915,4915,0
20250408,130400,338035787,4915,4915,4915,4915,0
20250408,130300,338035787,4915,4915,4915,4915,1
20250408,130200,338030872,4900,4900,4900,4900,0
20250408,130100,338030872,4900,4900,4900,4900,0
20250408,130000,338030872,4900,4905,4905,4900,302
20250408,125900,336551042,4900,4900,4900,4900,0
20250408,125800,336551042,4900,4900,4900,4900,30
20250408,125700,336404042,4905,4905,4905,4905,15
20250408,125600,336330467,4910,4915,4915,4910,35
20250408,125500,336158557,4915,4915,4915,4915,2
20250408,125400,336148727,4900,4900,4900,4900,0
20250408,125300,336148727,4900,4900,4900,4900,35
20250408,125200,335977227,4900,4905,4905,4900,200
20250408,125100,334996772,4905,4915,4920,4905,1838
20250408,125000,325964737,4920,4920,4920,4920,0
20250408,124900,325964737,4920,4920,4920,4920,357
20250408,124800,324208297,4925,4930,4930,4925,1088
20250408,124700,318849707,4930,4930,4930,4930,131
20250408,124600,318203877,4930,4930,4930,4930,0
20250408,124500,318203877,4930,4930,4930,4930,2
20250408,124400,318194017,4925,4925,4925,4925,0
20250408,124300,318194017,4925,4925,4925,4925,0
20250408,124200,318194017,4925,4925,4925,4925,0
20250408,124100,318194017,4925,4925,4925,4925,163
20250408,124000,317391242,4925,4925,4925,4925,103
20250408,123900,316883967,4925,4925,4925,4925,100
20250408,123800,316391467,4925,4925,4925,4925,0
20250408,123700,316391467,4925,4925,4925,4925,0
20250408,123600,316391467,4925,4925,4925,4925,194
20250408,123500,315436017,4940,4930,4940,4930,265
20250408,123400,314129557,4935,4935,4935,4935,162
20250408,123300,313330087,4940,4940,4940,4940,0
20250408,123200,313330087,4940,4940,4940,4940,0
20250408,123100,313330087,4940,4940,4940,4940,0
20250408,123000,313330087,4940,4940,4940,4940,2
20250408,122900,313320207,4945,4945,4945,4945,1
20250408,122800,313315262,4940,4940,4940,4940,78
20250408,122700,312929942,4935,4935,4935,4935,44
20250408,122600,312712802,4925,4915,4925,4915,73
20250408,122500,312353507,4905,4905,4905,4905,1
20250408,122400,312348602,4905,4905,4905,4905,500
20250408,122300,309896102,4925,4905,4925,4905,428
20250408,122200,307796742,4905,4910,4910,4905,1299
20250408,122100,301420142,4930,4925,4930,4915,939
20250408,122000,296803527,4920,4920,4920,4920,162
20250408,121900,296006487,4920,4920,4920,4920,220
20250408,121800,294924087,4920,4920,4920,4920,205
20250408,121700,293915487,4930,4930,4930,4930,0
20250408,121600,293915487,4930,4930,4930,4930,1
20250408,121500,293910557,4930,4930,4930,4930,2
20250408,121400,293900697,4920,4920,4920,4920,0
20250408,121300,293900697,4920,4920,4920,4920,0
20250408,121200,293900697,4920,4920,4920,4920,142
20250408,121100,293202057,4925,4925,4925,4925,0
20250408,121000,293202057,4925,4925,4925,4925,212
20250408,120900,292157957,4925,4935,4935,4925,18
20250408,120800,292069237,4935,4930,4935,4930,11
20250408,120700,292014967,4935,4935,4935,4935,0
20250408,120600,292014967,4935,4935,4935,4935,0
20250408,120500,292014967,4935,4935,4935,4935,6
20250408,120400,291985357,4925,4935,4935,4925,891
20250408,120300,287597037,4935,4935,4935,4935,7
20250408,120200,287562492,4930,4930,4930,4930,0
20250408,120100,287562492,4930,4930,4930,4930,0
20250408,120000,287562492,4930,4930,4930,4930,40
20250408,115900,287365292,4935,4935,4935,4935,10
20250408,115800,287315942,4930,4930,4930,4930,1
20250408,115700,287311012,4930,4935,4935,4930,11
20250408,115600,287256772,4930,4930,4930,4930,0
20250408,115500,287256772,4930,4935,4935,4930,70
20250408,115400,286911482,4940,4940,4940,4940,0
20250408,115300,286911482,4940,4940,4940,4940,22
20250408,115200,286802802,4940,4940,4940,4940,2
20250408,115100,286792922,4935,4940,4940,4935,72
20250408,115000,286437252,4945,4945,4945,4945,0
20250408,114900,286437252,4945,4945,4945,4945,227
20250408,114800,285314737,4950,4950,4950,4950,60
20250408,114700,285017737,4950,4950,4950,4950,22
20250408,114600,284908837,4945,4945,4945,4945,223
20250408,114500,283806102,4945,4945,4945,4945,0
20250408,114400,283806102,4945,4950,4950,4945,43
20250408,114300,283593392,4950,4950,4950,4950,2
20250408,114200,283583492,4945,4950,4950,4945,19
20250408,114100,283489532,4950,4950,4950,4950,100
20250408,114000,282994532,4955,4955,4955,4955,2
20250408,113900,282984622,4950,4950,4950,4950,10
20250408,113800,282935122,4950,4950,4950,4950,100
20250408,113700,282440122,4950,4950,4950,4950,13
20250408,113600,282375772,4955,4955,4955,4950,142
20250408,113500,281672172,4955,4960,4960,4950,1076
20250408,113400,276335532,4960,4960,4960,4960,0
20250408,113300,276335532,4960,4960,4960,4960,0
20250408,113200,276335532,4960,4965,4965,4955,338
20250408,113100,274660147,4965,4965,4965,4965,12
20250408,113000,274600567,4970,4970,4970,4970,409
20250408,112900,272567837,4970,4965,4970,4965,856
20250408,112800,268315032,4970,4970,4970,4970,1
20250408,112700,268310062,4965,4965,4965,4965,191
20250408,112600,267361747,4965,4955,4965,4955,502
20250408,112500,264874317,4960,4960,4960,4960,0
20250408,112400,264874317,4960,4960,4960,4960,0
20250408,112300,264874317,4960,4960,4960,4960,44
20250408,112200,264656077,4960,4960,4960,4960,2
20250408,112100,264646157,4960,4960,4960,4960,0
20250408,112000,264646157,4960,4960,4960,4960,124
20250408,111900,264031117,4960,4960,4960,4960,6
20250408,111800,264001357,4960,4960,4960,4960,1
20250408,111700,263996397,4945,4945,4945,4940,1070
20250408,111600,258708097,4950,4960,4960,4945,77
20250408,111500,258326912,4950,4950,4950,4950,5
20250408,111400,258302162,4955,4955,4955,4955,100
20250408,111300,257806662,4955,4955,4955,4955,2
20250408,111200,257796752,4955,4955,4955,4955,15
20250408,111100,257722427,4950,4950,4950,4950,10
20250408,111000,257672927,4945,4945,4945,4945,65
20250408,110900,257351502,4945,4940,4945,4940,25
20250408,110800,257227912,4940,4940,4940,4940,0
20250408,110700,257227912,4940,4940,4940,4940,190
20250408,110600,256289312,4925,4940,4940,4925,1054
20250408,110500,251088047,4945,4945,4945,4945,14
20250408,110400,251018817,4945,4945,4945,4945,15
20250408,110300,250944642,4945,4945,4945,4945,115
20250408,110200,250375967,4945,4945,4945,4945,2
20250408,110100,250366077,4945,4940,4945,4940,327
20250408,110000,248750147,4945,4945,4945,4945,0
20250408,105900,248750147,4945,4945,4945,4945,68
20250408,105800,248413887,4945,4940,4945,4940,219
20250408,105700,247331307,4940,4955,4955,4940,1037
20250408,105600,242205882,4945,4945,4955,4945,1260
20250408,105500,235969222,4940,4935,4940,4935,573
20250408,105400,233138762,4935,4935,4935,4935,344
20250408,105300,231441122,4935,4925,4935,4925,2096
20250408,105200,221112982,4920,4925,4925,4920,142
20250408,105100,220414032,4925,4925,4925,4925,51
20250408,105000,220162857,4920,4925,4925,4920,155
20250408,104900,219399582,4925,4925,4925,4925,2
20250408,104800,219389732,4890,4890,4890,4890,0
20250408,104700,219389732,4890,4890,4890,4890,0
20250408,104600,219389732,4890,4900,4940,4890,1973
20250408,104500,209704667,4900,4900,4900,4900,7
20250408,104400,209670367,4900,4900,4900,4900,9
20250408,104300,209626267,4895,4895,4895,4895,500
20250408,104200,207178767,4895,4890,4895,4890,746
20250408,104100,203528617,4895,4895,4895,4895,9
20250408,104000,203484562,4895,4895,4895,4895,11
20250408,103900,203430717,4890,4890,4890,4890,3
20250408,103800,203416047,4895,4895,4895,4895,0
20250408,103700,203416047,4895,4895,4895,4895,26
20250408,103600,203288777,4895,4895,4895,4895,2
20250408,103500,203278987,4890,4890,4890,4890,41
20250408,103400,203078497,4890,4890,4890,4890,17
20250408,103300,202995367,4890,4890,4890,4890,0
20250408,103200,202995367,4890,4895,4895,4890,228
20250408,103100,201879392,4895,4895,4895,4895,212
20250408,103000,200841652,4895,4885,4895,4880,11
20250408,102900,200787872,4895,4895,4895,4895,6
20250408,102800,200758502,4895,4890,4895,4890,18
20250408,102700,200670442,4890,4885,4890,4885,85
20250408,102600,200254887,4885,4880,4885,4880,1363
20250408,102500,193602132,4875,4870,4880,4870,2435
20250408,102400,181732847,4865,4865,4865,4865,0
20250408,102300,181732847,4865,4860,4865,4860,690
20250408,102200,178378872,4855,4855,4855,4855,8
20250408,102100,178340032,4855,4850,4855,4850,621
20250408,102000,175325527,4850,4850,4850,4850,12
20250408,101900,175267327,4850,4850,4850,4850,2
20250408,101800,175257627,4850,4850,4850,4850,50
20250408,101700,175015127,4850,4850,4850,4850,11
20250408,101600,174961777,4850,4850,4850,4850,0
20250408,101500,174961777,4850,4850,4850,4850,33
20250408,101400,174801727,4850,4840,4850,4840,163
20250408,101300,174011327,4840,4840,4840,4840,12
20250408,101200,173953247,4835,4835,4835,4835,968
20250408,101100,169272967,4825,4825,4825,4825,700
20250408,101000,165895467,4825,4825,4825,4825,52
20250408,100900,165644567,4815,4815,4815,4815,0
20250408,100800,165644567,4815,4815,4815,4815,300
20250408,100700,164200067,4820,4835,4835,4820,597
20250408,100600,161320347,4835,4835,4835,4835,2
20250408,100500,161310677,4835,4835,4835,4835,0
20250408,100400,161310677,4835,4835,4835,4835,16
20250408,100300,161233317,4830,4830,4830,4830,401
20250408,100200,159296487,4835,4840,4840,4835,18
20250408,100100,159209447,4840,4840,4840,4840,0
20250408,100000,159209447,4840,4832,4840,4832,2
20250408,095900,159199775,4830,4830,4830,4830,0
20250408,095800,159199775,4830,4835,4840,4830,522
20250408,095700,156675930,4840,4855,4855,4840,338
20250408,095600,155039860,4855,4855,4855,4855,2
20250408,095500,155030150,4855,4855,4855,4855,7
20250408,095400,154996165,4855,4835,4855,4835,495
20250408,095300,152597565,4840,4840,4840,4840,24
20250408,095200,152481405,4835,4830,4835,4830,2211
20250408,095100,141801620,4835,4830,4835,4830,218
20250408,095000,140748655,4830,4830,4830,4830,17
20250408,094900,140666545,4830,4830,4830,4830,0
20250408,094800,140666545,4830,4825,4830,4825,230
20250408,094700,139555755,4810,4810,4810,4810,0
20250408,094600,139555755,4810,4820,4820,4810,192
20250408,094500,138631235,4820,4815,4820,4815,96
20250408,094400,138168735,4815,4815,4815,4815,1
20250408,094300,138163920,4800,4800,4800,4800,425
20250408,094200,136123920,4800,4800,4800,4800,20
20250408,094100,136027920,4800,4800,4800,4800,591
20250408,094000,133191120,4820,4820,4820,4820,73
20250408,093900,132839260,4820,4820,4820,4820,5
20250408,093800,132815160,4820,4820,4820,4820,1
20250408,093700,132810340,4790,4830,4830,4790,1933
20250408,093600,123541205,4805,4795,4805,4795,255
20250408,093500,122317590,4800,4805,4805,4795,1798
20250408,093400,113688030,4800,4815,4815,4800,2847
20250408,093300,100004925,4820,4820,4820,4820,1252
20250408,093200,93970285,4830,4830,4830,4830,1130
20250408,093100,88512385,4845,4845,4845,4845,806
20250408,093000,84607315,4840,4825,4840,4825,285
20250408,092900,83230915,4825,4840,4840,4825,101
20250408,092800,82743140,4835,4825,4835,4825,1775
20250408,092700,74177535,4810,4810,4810,4810,0
20250408,092600,74177535,4810,4820,4820,4810,313
20250408,092500,72671545,4825,4830,4830,4825,474
20250408,092400,70384485,4825,4825,4825,4825,587
20250408,092300,67552210,4825,4835,4835,4825,250
20250408,092200,66345350,4840,4840,4840,4840,0
20250408,092100,66345350,4840,4835,4840,4835,5
20250408,092000,66321165,4835,4835,4835,4835,0
20250408,091900,66321165,4835,4835,4835,4835,3
20250408,091800,66306660,4840,4840,4840,4840,30
20250408,091700,66161460,4840,4850,4850,4840,759
20250408,091600,62480475,4850,4870,4870,4850,91
20250408,091500,62037965,4870,4860,4875,4850,1279
20250408,091400,55824900,4870,4870,4870,4870,0
20250408,091300,55824900,4870,4865,4870,4865,1209
20250408,091200,49938070,4850,4860,4860,4850,580
20250408,091100,47122070,4865,4865,4865,4865,249
20250408,091000,45910685,4865,4865,4865,4865,0
20250408,090900,45910685,4865,4845,4865,4845,650
20250408,090800,42759165,4865,4865,4865,4865,500
20250408,090700,40326665,4865,4860,4865,4860,341
20250408,090600,38667925,4860,4860,4865,4860,67
20250408,090500,38342280,4860,4825,4860,4825,1158
20250408,090400,32732470,4830,4830,4830,4830,211
20250408,090300,31713340,4830,4840,4860,4830,3483
20250408,090200,14849955,4830,4845,4845,4830,118
20250408,090100,14278760,4810,4840,4845,4810,1138
20250408,090000,8780130,4805,4805,4840,4805,1826
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193100 496013487 4895 4895 4895 4895 1849
3 20250408 193000 496013487 4895 4895 4895 4895 0
4 20250408 192900 496013487 4895 4895 4895 4895 0
5 20250408 192800 496013487 4895 4895 4895 4895 0
6 20250408 192700 496013487 4895 4895 4895 4895 0
7 20250408 192600 496013487 4895 4895 4895 4895 0
8 20250408 192500 496013487 4895 4895 4895 4895 0
9 20250408 192400 496013487 4895 4895 4895 4895 0
10 20250408 192300 496013487 4895 4895 4895 4895 0
11 20250408 192200 496013487 4895 4895 4895 4895 0
12 20250408 192100 496013487 4895 4895 4895 4895 0
13 20250408 192000 496013487 4895 4895 4895 4895 0
14 20250408 191900 496013487 4895 4895 4895 4895 0
15 20250408 191800 496013487 4895 4895 4895 4895 0
16 20250408 191700 496013487 4895 4895 4895 4895 0
17 20250408 191600 496013487 4895 4895 4895 4895 0
18 20250408 191500 496013487 4895 4895 4895 4895 0
19 20250408 191400 496013487 4895 4895 4895 4895 0
20 20250408 191300 496013487 4895 4895 4895 4895 0
21 20250408 191200 496013487 4895 4895 4895 4895 0
22 20250408 191100 496013487 4895 4895 4895 4895 0
23 20250408 191000 496013487 4895 4895 4895 4895 0
24 20250408 190900 496013487 4895 4895 4895 4895 0
25 20250408 190800 496013487 4895 4895 4895 4895 0
26 20250408 190700 496013487 4895 4895 4895 4895 0
27 20250408 190600 496013487 4895 4895 4895 4895 0
28 20250408 190500 496013487 4895 4895 4895 4895 0
29 20250408 190400 496013487 4895 4895 4895 4895 0
30 20250408 190300 496013487 4895 4895 4895 4895 0
31 20250408 190200 496013487 4895 4895 4895 4895 0
32 20250408 190100 496013487 4895 4895 4895 4895 1849
33 20250408 190000 496013487 4895 4895 4895 4895 0
34 20250408 185900 496013487 4895 4895 4895 4895 0
35 20250408 185800 496013487 4895 4895 4895 4895 0
36 20250408 185700 496013487 4895 4895 4895 4895 0
37 20250408 185600 496013487 4895 4895 4895 4895 0
38 20250408 185500 496013487 4895 4895 4895 4895 0
39 20250408 185400 496013487 4895 4895 4895 4895 0
40 20250408 185300 496013487 4895 4895 4895 4895 0
41 20250408 185200 496013487 4895 4895 4895 4895 0
42 20250408 185100 496013487 4895 4895 4895 4895 0
43 20250408 185000 496013487 4895 4895 4895 4895 0
44 20250408 184900 496013487 4895 4895 4895 4895 0
45 20250408 184800 496013487 4895 4895 4895 4895 0
46 20250408 184700 496013487 4895 4895 4895 4895 0
47 20250408 184600 496013487 4895 4895 4895 4895 0
48 20250408 184500 496013487 4895 4895 4895 4895 0
49 20250408 184400 496013487 4895 4895 4895 4895 0
50 20250408 184300 496013487 4895 4895 4895 4895 0
51 20250408 184200 496013487 4895 4895 4895 4895 0
52 20250408 184100 496013487 4895 4895 4895 4895 0
53 20250408 184000 496013487 4895 4895 4895 4895 0
54 20250408 183900 496013487 4895 4895 4895 4895 0
55 20250408 183800 496013487 4895 4895 4895 4895 0
56 20250408 183700 496013487 4895 4895 4895 4895 0
57 20250408 183600 496013487 4895 4895 4895 4895 0
58 20250408 183500 496013487 4895 4895 4895 4895 0
59 20250408 183400 496013487 4895 4895 4895 4895 0
60 20250408 183300 496013487 4895 4895 4895 4895 0
61 20250408 183200 496013487 4895 4895 4895 4895 0
62 20250408 183100 496013487 4895 4895 4895 4895 1849
63 20250408 183000 496013487 4895 4895 4895 4895 0
64 20250408 182900 496013487 4895 4895 4895 4895 0
65 20250408 182800 496013487 4895 4895 4895 4895 0
66 20250408 182700 496013487 4895 4895 4895 4895 0
67 20250408 182600 496013487 4895 4895 4895 4895 0
68 20250408 182500 496013487 4895 4895 4895 4895 0
69 20250408 182400 496013487 4895 4895 4895 4895 0
70 20250408 182300 496013487 4895 4895 4895 4895 0
71 20250408 182200 496013487 4895 4895 4895 4895 0
72 20250408 182100 496013487 4895 4895 4895 4895 0
73 20250408 182000 496013487 4895 4895 4895 4895 0
74 20250408 181900 496013487 4895 4895 4895 4895 0
75 20250408 181800 496013487 4895 4895 4895 4895 0
76 20250408 181700 496013487 4895 4895 4895 4895 0
77 20250408 181600 496013487 4895 4895 4895 4895 0
78 20250408 181500 496013487 4895 4895 4895 4895 0
79 20250408 181400 496013487 4895 4895 4895 4895 0
80 20250408 181300 496013487 4895 4895 4895 4895 0
81 20250408 181200 496013487 4895 4895 4895 4895 0
82 20250408 181100 496013487 4895 4895 4895 4895 0
83 20250408 181000 496013487 4895 4895 4895 4895 0
84 20250408 180900 496013487 4895 4895 4895 4895 0
85 20250408 180800 496013487 4895 4895 4895 4895 0
86 20250408 180700 496013487 4895 4895 4895 4895 0
87 20250408 180600 496013487 4895 4895 4895 4895 0
88 20250408 180500 496013487 4895 4895 4895 4895 0
89 20250408 180400 496013487 4895 4895 4895 4895 0
90 20250408 180300 496013487 4895 4895 4895 4895 0
91 20250408 180200 496013487 4895 4895 4895 4895 0
92 20250408 180100 496013487 4895 4895 4895 4895 1849
93 20250408 180000 496013487 4895 4895 4895 4895 0
94 20250408 175900 496013487 4895 4895 4895 4895 0
95 20250408 175800 496013487 4895 4895 4895 4895 0
96 20250408 175700 496013487 4895 4895 4895 4895 0
97 20250408 175600 496013487 4895 4895 4895 4895 0
98 20250408 175500 496013487 4895 4895 4895 4895 0
99 20250408 175400 496013487 4895 4895 4895 4895 0
100 20250408 175300 496013487 4895 4895 4895 4895 0
101 20250408 175200 496013487 4895 4895 4895 4895 0
102 20250408 175100 496013487 4895 4895 4895 4895 0
103 20250408 175000 496013487 4895 4895 4895 4895 0
104 20250408 174900 496013487 4895 4895 4895 4895 0
105 20250408 174800 496013487 4895 4895 4895 4895 0
106 20250408 174700 496013487 4895 4895 4895 4895 0
107 20250408 174600 496013487 4895 4895 4895 4895 0
108 20250408 174500 496013487 4895 4895 4895 4895 0
109 20250408 174400 496013487 4895 4895 4895 4895 0
110 20250408 174300 496013487 4895 4895 4895 4895 0
111 20250408 174200 496013487 4895 4895 4895 4895 0
112 20250408 174100 496013487 4895 4895 4895 4895 0
113 20250408 174000 496013487 4895 4895 4895 4895 0
114 20250408 173900 496013487 4895 4895 4895 4895 0
115 20250408 173800 496013487 4895 4895 4895 4895 0
116 20250408 173700 496013487 4895 4895 4895 4895 0
117 20250408 173600 496013487 4895 4895 4895 4895 0
118 20250408 173500 496013487 4895 4895 4895 4895 0
119 20250408 173400 496013487 4895 4895 4895 4895 0
120 20250408 173300 496013487 4895 4895 4895 4895 0
121 20250408 173200 496013487 4895 4895 4895 4895 0
122 20250408 173100 496013487 4895 4895 4895 4895 1849
123 20250408 173000 496013487 4895 4895 4895 4895 0
124 20250408 172900 496013487 4895 4895 4895 4895 0
125 20250408 172800 496013487 4895 4895 4895 4895 0
126 20250408 172700 496013487 4895 4895 4895 4895 0
127 20250408 172600 496013487 4895 4895 4895 4895 0
128 20250408 172500 496013487 4895 4895 4895 4895 0
129 20250408 172400 496013487 4895 4895 4895 4895 0
130 20250408 172300 496013487 4895 4895 4895 4895 0
131 20250408 172200 496013487 4895 4895 4895 4895 0
132 20250408 172100 496013487 4895 4895 4895 4895 0
133 20250408 172000 496013487 4895 4895 4895 4895 0
134 20250408 171900 496013487 4895 4895 4895 4895 0
135 20250408 171800 496013487 4895 4895 4895 4895 0
136 20250408 171700 496013487 4895 4895 4895 4895 0
137 20250408 171600 496013487 4895 4895 4895 4895 0
138 20250408 171500 496013487 4895 4895 4895 4895 0
139 20250408 171400 496013487 4895 4895 4895 4895 0
140 20250408 171300 496013487 4895 4895 4895 4895 0
141 20250408 171200 496013487 4895 4895 4895 4895 0
142 20250408 171100 496013487 4895 4895 4895 4895 0
143 20250408 171000 496013487 4895 4895 4895 4895 0
144 20250408 170900 496013487 4895 4895 4895 4895 0
145 20250408 170800 496013487 4895 4895 4895 4895 0
146 20250408 170700 496013487 4895 4895 4895 4895 0
147 20250408 170600 496013487 4895 4895 4895 4895 0
148 20250408 170500 496013487 4895 4895 4895 4895 0
149 20250408 170400 496013487 4895 4895 4895 4895 0
150 20250408 170300 496013487 4895 4895 4895 4895 0
151 20250408 170200 496013487 4895 4895 4895 4895 0
152 20250408 170100 496013487 4895 4895 4895 4895 1849
153 20250408 170000 496013487 4895 4895 4895 4895 0
154 20250408 165900 496013487 4895 4895 4895 4895 0
155 20250408 165800 496013487 4895 4895 4895 4895 0
156 20250408 165700 496013487 4895 4895 4895 4895 0
157 20250408 165600 496013487 4895 4895 4895 4895 0
158 20250408 165500 496013487 4895 4895 4895 4895 0
159 20250408 165400 496013487 4895 4895 4895 4895 0
160 20250408 165300 496013487 4895 4895 4895 4895 0
161 20250408 165200 496013487 4895 4895 4895 4895 0
162 20250408 165100 496013487 4895 4895 4895 4895 0
163 20250408 165000 496013487 4895 4895 4895 4895 0
164 20250408 164900 496013487 4895 4895 4895 4895 0
165 20250408 164800 496013487 4895 4895 4895 4895 0
166 20250408 164700 496013487 4895 4895 4895 4895 0
167 20250408 164600 496013487 4895 4895 4895 4895 0
168 20250408 164500 496013487 4895 4895 4895 4895 0
169 20250408 164400 496013487 4895 4895 4895 4895 0
170 20250408 164300 496013487 4895 4895 4895 4895 0
171 20250408 164200 496013487 4895 4895 4895 4895 0
172 20250408 164100 496013487 4895 4895 4895 4895 0
173 20250408 164000 496013487 4895 4895 4895 4895 0
174 20250408 163900 496013487 4895 4895 4895 4895 0
175 20250408 163800 496013487 4895 4895 4895 4895 0
176 20250408 163700 496013487 4895 4895 4895 4895 0
177 20250408 163600 496013487 4895 4895 4895 4895 0
178 20250408 163500 496013487 4895 4895 4895 4895 0
179 20250408 163400 496013487 4895 4895 4895 4895 0
180 20250408 163300 496013487 4895 4895 4895 4895 0
181 20250408 163200 496013487 4895 4895 4895 4895 0
182 20250408 163100 496013487 4895 4895 4895 4895 1849
183 20250408 163000 496013487 4895 4895 4895 4895 0
184 20250408 162900 496013487 4895 4895 4895 4895 0
185 20250408 162800 496013487 4895 4895 4895 4895 0
186 20250408 162700 496013487 4895 4895 4895 4895 0
187 20250408 162600 496013487 4895 4895 4895 4895 0
188 20250408 162500 496013487 4895 4895 4895 4895 0
189 20250408 162400 496013487 4895 4895 4895 4895 0
190 20250408 162300 496013487 4895 4895 4895 4895 0
191 20250408 162200 496013487 4895 4895 4895 4895 0
192 20250408 162100 496013487 4895 4895 4895 4895 0
193 20250408 162000 496013487 4895 4895 4895 4895 0
194 20250408 161900 496013487 4895 4895 4895 4895 0
195 20250408 161800 496013487 4895 4895 4895 4895 0
196 20250408 161700 496013487 4895 4895 4895 4895 0
197 20250408 161600 496013487 4895 4895 4895 4895 0
198 20250408 161500 496013487 4895 4895 4895 4895 0
199 20250408 161400 496013487 4895 4895 4895 4895 0
200 20250408 161300 496013487 4895 4895 4895 4895 0
201 20250408 161200 496013487 4895 4895 4895 4895 0
202 20250408 161100 496013487 4895 4895 4895 4895 0
203 20250408 161000 496013487 4895 4895 4895 4895 0
204 20250408 160900 496013487 4895 4895 4895 4895 0
205 20250408 160800 496013487 4895 4895 4895 4895 0
206 20250408 160700 496013487 4895 4895 4895 4895 0
207 20250408 160600 496013487 4895 4895 4895 4895 0
208 20250408 160500 496013487 4895 4895 4895 4895 0
209 20250408 160400 496013487 4895 4895 4895 4895 0
210 20250408 160300 496013487 4895 4895 4895 4895 0
211 20250408 160200 496013487 4895 4895 4895 4895 0
212 20250408 160100 496013487 4895 4895 4895 4895 1849
213 20250408 160000 496013487 4895 4895 4895 4895 0
214 20250408 155900 496013487 4895 4895 4895 4895 0
215 20250408 155800 496013487 4895 4895 4895 4895 0
216 20250408 155700 496013487 4895 4895 4895 4895 0
217 20250408 155600 496013487 4895 4895 4895 4895 0
218 20250408 155500 496013487 4895 4895 4895 4895 0
219 20250408 155400 496013487 4895 4895 4895 4895 0
220 20250408 155300 496013487 4895 4895 4895 4895 0
221 20250408 155200 496013487 4895 4895 4895 4895 0
222 20250408 155100 496013487 4895 4895 4895 4895 0
223 20250408 155000 496013487 4895 4895 4895 4895 0
224 20250408 154900 496013487 4895 4895 4895 4895 0
225 20250408 154800 496013487 4895 4895 4895 4895 0
226 20250408 154700 496013487 4895 4895 4895 4895 0
227 20250408 154600 496013487 4895 4895 4895 4895 0
228 20250408 154500 496013487 4895 4895 4895 4895 0
229 20250408 154400 496013487 4895 4895 4895 4895 0
230 20250408 154300 496013487 4895 4895 4895 4895 0
231 20250408 154200 496013487 4895 4895 4895 4895 0
232 20250408 154100 496013487 4895 4895 4895 4895 0
233 20250408 154000 496013487 4895 4895 4895 4895 0
234 20250408 153900 496013487 4895 4895 4895 4895 0
235 20250408 153800 496013487 4895 4895 4895 4895 0
236 20250408 153700 496013487 4895 4895 4895 4895 0
237 20250408 153600 496013487 4895 4895 4895 4895 0
238 20250408 153500 496013487 4895 4895 4895 4895 0
239 20250408 153400 496013487 4895 4895 4895 4895 0
240 20250408 153300 496013487 4895 4895 4895 4895 0
241 20250408 153200 496013487 4895 4895 4895 4895 0
242 20250408 153100 496013487 4895 4895 4895 4895 1849
243 20250408 153000 496013487 4895 4895 4895 4895 1849
244 20250408 152900 486962632 4895 4895 4895 4895 0
245 20250408 152800 486962632 4895 4895 4895 4895 0
246 20250408 152700 486962632 4895 4895 4895 4895 0
247 20250408 152600 486962632 4895 4895 4895 4895 0
248 20250408 152500 486962632 4895 4895 4895 4895 0
249 20250408 152400 486962632 4895 4895 4895 4895 0
250 20250408 152300 486962632 4895 4895 4895 4895 0
251 20250408 152200 486962632 4895 4895 4895 4895 0
252 20250408 152100 486962632 4895 4895 4895 4895 0
253 20250408 152000 486962632 4895 4895 4895 4895 0
254 20250408 151900 486962632 4895 4895 4895 4890 179
255 20250408 151800 486086802 4900 4895 4900 4895 89
256 20250408 151700 485651137 4895 4895 4895 4895 0
257 20250408 151600 485651137 4895 4915 4915 4895 2059
258 20250408 151500 475567252 4910 4900 4915 4900 472
259 20250408 151400 473248912 4900 4900 4900 4900 202
260 20250408 151300 472259112 4895 4895 4895 4895 397
261 20250408 151200 470315797 4895 4895 4895 4895 1
262 20250408 151100 470310902 4895 4895 4895 4895 95
263 20250408 151000 469845877 4895 4895 4895 4890 77
264 20250408 150900 469469017 4900 4900 4900 4900 28
265 20250408 150800 469331817 4905 4905 4905 4905 0
266 20250408 150700 469331817 4905 4905 4905 4905 0
267 20250408 150600 469331817 4905 4905 4905 4905 0
268 20250408 150500 469331817 4905 4900 4905 4880 427
269 20250408 150400 467242837 4900 4900 4900 4900 470
270 20250408 150300 464939837 4900 4890 4900 4890 912
271 20250408 150200 460474797 4885 4880 4885 4880 1198
272 20250408 150100 454627847 4875 4875 4875 4875 684
273 20250408 150000 451293347 4880 4880 4880 4880 0
274 20250408 145900 451293347 4880 4885 4885 4880 50
275 20250408 145800 451049272 4890 4890 4890 4890 400
276 20250408 145700 449093272 4890 4890 4890 4890 0
277 20250408 145600 449093272 4890 4890 4890 4890 0
278 20250408 145500 449093272 4890 4890 4890 4890 1
279 20250408 145400 449088382 4885 4885 4885 4885 39
280 20250408 145300 448897867 4880 4880 4880 4880 192
281 20250408 145200 447960907 4880 4880 4880 4880 47
282 20250408 145100 447731547 4880 4880 4880 4880 54
283 20250408 145000 447468027 4880 4880 4880 4880 20
284 20250408 144900 447370427 4880 4880 4880 4880 0
285 20250408 144800 447370427 4880 4880 4880 4880 51
286 20250408 144700 447121547 4875 4875 4875 4875 45
287 20250408 144600 446902172 4880 4880 4880 4880 0
288 20250408 144500 446902172 4880 4880 4880 4880 122
289 20250408 144400 446306812 4885 4885 4885 4885 33
290 20250408 144300 446145607 4880 4880 4880 4880 0
291 20250408 144200 446145607 4880 4875 4880 4875 346
292 20250408 144100 444457717 4875 4875 4875 4875 0
293 20250408 144000 444457717 4875 4875 4875 4875 0
294 20250408 143900 444457717 4875 4875 4875 4875 0
295 20250408 143800 444457717 4875 4875 4875 4875 0
296 20250408 143700 444457717 4875 4875 4875 4875 0
297 20250408 143600 444457717 4875 4880 4890 4875 1098
298 20250408 143500 439099292 4875 4875 4875 4875 0
299 20250408 143400 439099292 4875 4875 4875 4870 350
300 20250408 143300 437393317 4885 4865 4890 4865 1493
301 20250408 143200 430114217 4865 4865 4865 4865 0
302 20250408 143100 430114217 4865 4865 4865 4865 202
303 20250408 143000 429131487 4865 4865 4865 4865 15
304 20250408 142900 429058512 4865 4865 4865 4865 2
305 20250408 142800 429048782 4855 4855 4855 4855 0
306 20250408 142700 429048782 4855 4855 4855 4855 47
307 20250408 142600 428820597 4855 4850 4855 4850 431
308 20250408 142500 426730182 4855 4850 4855 4850 227
309 20250408 142400 425628887 4850 4857 4857 4850 342
310 20250408 142300 423970117 4855 4855 4855 4855 50
311 20250408 142200 423727367 4855 4855 4855 4855 0
312 20250408 142100 423727367 4855 4855 4855 4855 0
313 20250408 142000 423727367 4855 4855 4855 4855 0
314 20250408 141900 423727367 4855 4850 4855 4850 300
315 20250408 141800 422271612 4845 4845 4845 4845 250
316 20250408 141700 421060362 4845 4857 4857 4845 393
317 20250408 141600 419154952 4855 4855 4855 4855 0
318 20250408 141500 419154952 4855 4855 4855 4855 53
319 20250408 141400 418897637 4855 4855 4855 4855 2
320 20250408 141300 418887927 4855 4855 4855 4855 5
321 20250408 141200 418863652 4855 4855 4855 4855 0
322 20250408 141100 418863652 4855 4855 4855 4855 140
323 20250408 141000 418183952 4860 4860 4860 4860 3
324 20250408 140900 418169372 4855 4855 4855 4855 0
325 20250408 140800 418169372 4855 4855 4855 4855 359
326 20250408 140700 416426427 4855 4855 4855 4855 0
327 20250408 140600 416426427 4855 4855 4855 4855 100
328 20250408 140500 415940927 4860 4870 4870 4860 2162
329 20250408 140400 405415647 4870 4870 4870 4870 0
330 20250408 140300 405415647 4870 4870 4870 4870 17
331 20250408 140200 405332857 4865 4865 4865 4865 0
332 20250408 140100 405332857 4865 4865 4865 4865 0
333 20250408 140000 405332857 4865 4865 4865 4865 69
334 20250408 135900 404997172 4860 4865 4865 4860 307
335 20250408 135800 403503727 4865 4865 4865 4865 36
336 20250408 135700 403328587 4865 4865 4865 4865 0
337 20250408 135600 403328587 4865 4865 4865 4865 0
338 20250408 135500 403328587 4865 4865 4865 4865 10
339 20250408 135400 403279937 4865 4865 4865 4865 0
340 20250408 135300 403279937 4865 4865 4865 4865 80
341 20250408 135200 402890737 4865 4870 4870 4860 1209
342 20250408 135100 397009402 4865 4865 4865 4865 0
343 20250408 135000 397009402 4865 4865 4865 4865 68
344 20250408 134900 396678582 4845 4845 4845 4845 50
345 20250408 134800 396436332 4845 4845 4845 4845 0
346 20250408 134700 396436332 4845 4845 4845 4845 19
347 20250408 134600 396344277 4845 4845 4845 4845 58
348 20250408 134500 396063267 4840 4840 4840 4840 0
349 20250408 134400 396063267 4840 4840 4840 4840 1
350 20250408 134300 396058427 4840 4840 4840 4840 29
351 20250408 134200 395918067 4840 4865 4865 4840 131
352 20250408 134100 395284002 4845 4845 4845 4845 0
353 20250408 134000 395284002 4845 4840 4845 4840 12
354 20250408 133900 395225902 4835 4835 4835 4835 0
355 20250408 133800 395225902 4835 4835 4835 4835 40
356 20250408 133700 395032502 4835 4835 4835 4835 26
357 20250408 133600 394906792 4830 4835 4835 4830 713
358 20250408 133500 391461067 4835 4840 4840 4835 268
359 20250408 133400 390165037 4840 4840 4840 4840 1
360 20250408 133300 390160197 4840 4840 4840 4840 0
361 20250408 133200 390160197 4840 4840 4840 4840 180
362 20250408 133100 389288997 4850 4850 4850 4850 0
363 20250408 133000 389288997 4850 4845 4850 4845 236
364 20250408 132900 388145422 4865 4865 4865 4865 2
365 20250408 132800 388135692 4865 4865 4865 4865 10
366 20250408 132700 388087042 4835 4835 4835 4835 0
367 20250408 132600 388087042 4835 4835 4835 4835 102
368 20250408 132500 387593872 4870 4870 4870 4870 0
369 20250408 132400 387593872 4870 4850 4870 4850 25
370 20250408 132300 387472322 4855 4850 4870 4815 443
371 20250408 132200 385334652 4850 4850 4850 4850 290
372 20250408 132100 383928152 4850 4850 4850 4850 100
373 20250408 132000 383443152 4870 4870 4870 4870 1
374 20250408 131900 383438282 4860 4860 4860 4860 0
375 20250408 131800 383438282 4860 4860 4860 4860 0
376 20250408 131700 383438282 4860 4860 4860 4860 0
377 20250408 131600 383438282 4860 4860 4860 4860 0
378 20250408 131500 383438282 4860 4875 4875 4830 4099
379 20250408 131400 363543382 4880 4880 4880 4880 0
380 20250408 131300 363543382 4880 4885 4885 4880 1476
381 20250408 131200 356340457 4885 4885 4885 4885 570
382 20250408 131100 353556007 4885 4885 4885 4885 21
383 20250408 131000 353453422 4890 4890 4890 4890 0
384 20250408 130900 353453422 4890 4885 4890 4885 108
385 20250408 130800 352925447 4885 4895 4895 4875 3014
386 20250408 130700 338207287 4900 4900 4900 4900 35
387 20250408 130600 338035787 4915 4915 4915 4915 0
388 20250408 130500 338035787 4915 4915 4915 4915 0
389 20250408 130400 338035787 4915 4915 4915 4915 0
390 20250408 130300 338035787 4915 4915 4915 4915 1
391 20250408 130200 338030872 4900 4900 4900 4900 0
392 20250408 130100 338030872 4900 4900 4900 4900 0
393 20250408 130000 338030872 4900 4905 4905 4900 302
394 20250408 125900 336551042 4900 4900 4900 4900 0
395 20250408 125800 336551042 4900 4900 4900 4900 30
396 20250408 125700 336404042 4905 4905 4905 4905 15
397 20250408 125600 336330467 4910 4915 4915 4910 35
398 20250408 125500 336158557 4915 4915 4915 4915 2
399 20250408 125400 336148727 4900 4900 4900 4900 0
400 20250408 125300 336148727 4900 4900 4900 4900 35
401 20250408 125200 335977227 4900 4905 4905 4900 200
402 20250408 125100 334996772 4905 4915 4920 4905 1838
403 20250408 125000 325964737 4920 4920 4920 4920 0
404 20250408 124900 325964737 4920 4920 4920 4920 357
405 20250408 124800 324208297 4925 4930 4930 4925 1088
406 20250408 124700 318849707 4930 4930 4930 4930 131
407 20250408 124600 318203877 4930 4930 4930 4930 0
408 20250408 124500 318203877 4930 4930 4930 4930 2
409 20250408 124400 318194017 4925 4925 4925 4925 0
410 20250408 124300 318194017 4925 4925 4925 4925 0
411 20250408 124200 318194017 4925 4925 4925 4925 0
412 20250408 124100 318194017 4925 4925 4925 4925 163
413 20250408 124000 317391242 4925 4925 4925 4925 103
414 20250408 123900 316883967 4925 4925 4925 4925 100
415 20250408 123800 316391467 4925 4925 4925 4925 0
416 20250408 123700 316391467 4925 4925 4925 4925 0
417 20250408 123600 316391467 4925 4925 4925 4925 194
418 20250408 123500 315436017 4940 4930 4940 4930 265
419 20250408 123400 314129557 4935 4935 4935 4935 162
420 20250408 123300 313330087 4940 4940 4940 4940 0
421 20250408 123200 313330087 4940 4940 4940 4940 0
422 20250408 123100 313330087 4940 4940 4940 4940 0
423 20250408 123000 313330087 4940 4940 4940 4940 2
424 20250408 122900 313320207 4945 4945 4945 4945 1
425 20250408 122800 313315262 4940 4940 4940 4940 78
426 20250408 122700 312929942 4935 4935 4935 4935 44
427 20250408 122600 312712802 4925 4915 4925 4915 73
428 20250408 122500 312353507 4905 4905 4905 4905 1
429 20250408 122400 312348602 4905 4905 4905 4905 500
430 20250408 122300 309896102 4925 4905 4925 4905 428
431 20250408 122200 307796742 4905 4910 4910 4905 1299
432 20250408 122100 301420142 4930 4925 4930 4915 939
433 20250408 122000 296803527 4920 4920 4920 4920 162
434 20250408 121900 296006487 4920 4920 4920 4920 220
435 20250408 121800 294924087 4920 4920 4920 4920 205
436 20250408 121700 293915487 4930 4930 4930 4930 0
437 20250408 121600 293915487 4930 4930 4930 4930 1
438 20250408 121500 293910557 4930 4930 4930 4930 2
439 20250408 121400 293900697 4920 4920 4920 4920 0
440 20250408 121300 293900697 4920 4920 4920 4920 0
441 20250408 121200 293900697 4920 4920 4920 4920 142
442 20250408 121100 293202057 4925 4925 4925 4925 0
443 20250408 121000 293202057 4925 4925 4925 4925 212
444 20250408 120900 292157957 4925 4935 4935 4925 18
445 20250408 120800 292069237 4935 4930 4935 4930 11
446 20250408 120700 292014967 4935 4935 4935 4935 0
447 20250408 120600 292014967 4935 4935 4935 4935 0
448 20250408 120500 292014967 4935 4935 4935 4935 6
449 20250408 120400 291985357 4925 4935 4935 4925 891
450 20250408 120300 287597037 4935 4935 4935 4935 7
451 20250408 120200 287562492 4930 4930 4930 4930 0
452 20250408 120100 287562492 4930 4930 4930 4930 0
453 20250408 120000 287562492 4930 4930 4930 4930 40
454 20250408 115900 287365292 4935 4935 4935 4935 10
455 20250408 115800 287315942 4930 4930 4930 4930 1
456 20250408 115700 287311012 4930 4935 4935 4930 11
457 20250408 115600 287256772 4930 4930 4930 4930 0
458 20250408 115500 287256772 4930 4935 4935 4930 70
459 20250408 115400 286911482 4940 4940 4940 4940 0
460 20250408 115300 286911482 4940 4940 4940 4940 22
461 20250408 115200 286802802 4940 4940 4940 4940 2
462 20250408 115100 286792922 4935 4940 4940 4935 72
463 20250408 115000 286437252 4945 4945 4945 4945 0
464 20250408 114900 286437252 4945 4945 4945 4945 227
465 20250408 114800 285314737 4950 4950 4950 4950 60
466 20250408 114700 285017737 4950 4950 4950 4950 22
467 20250408 114600 284908837 4945 4945 4945 4945 223
468 20250408 114500 283806102 4945 4945 4945 4945 0
469 20250408 114400 283806102 4945 4950 4950 4945 43
470 20250408 114300 283593392 4950 4950 4950 4950 2
471 20250408 114200 283583492 4945 4950 4950 4945 19
472 20250408 114100 283489532 4950 4950 4950 4950 100
473 20250408 114000 282994532 4955 4955 4955 4955 2
474 20250408 113900 282984622 4950 4950 4950 4950 10
475 20250408 113800 282935122 4950 4950 4950 4950 100
476 20250408 113700 282440122 4950 4950 4950 4950 13
477 20250408 113600 282375772 4955 4955 4955 4950 142
478 20250408 113500 281672172 4955 4960 4960 4950 1076
479 20250408 113400 276335532 4960 4960 4960 4960 0
480 20250408 113300 276335532 4960 4960 4960 4960 0
481 20250408 113200 276335532 4960 4965 4965 4955 338
482 20250408 113100 274660147 4965 4965 4965 4965 12
483 20250408 113000 274600567 4970 4970 4970 4970 409
484 20250408 112900 272567837 4970 4965 4970 4965 856
485 20250408 112800 268315032 4970 4970 4970 4970 1
486 20250408 112700 268310062 4965 4965 4965 4965 191
487 20250408 112600 267361747 4965 4955 4965 4955 502
488 20250408 112500 264874317 4960 4960 4960 4960 0
489 20250408 112400 264874317 4960 4960 4960 4960 0
490 20250408 112300 264874317 4960 4960 4960 4960 44
491 20250408 112200 264656077 4960 4960 4960 4960 2
492 20250408 112100 264646157 4960 4960 4960 4960 0
493 20250408 112000 264646157 4960 4960 4960 4960 124
494 20250408 111900 264031117 4960 4960 4960 4960 6
495 20250408 111800 264001357 4960 4960 4960 4960 1
496 20250408 111700 263996397 4945 4945 4945 4940 1070
497 20250408 111600 258708097 4950 4960 4960 4945 77
498 20250408 111500 258326912 4950 4950 4950 4950 5
499 20250408 111400 258302162 4955 4955 4955 4955 100
500 20250408 111300 257806662 4955 4955 4955 4955 2
501 20250408 111200 257796752 4955 4955 4955 4955 15
502 20250408 111100 257722427 4950 4950 4950 4950 10
503 20250408 111000 257672927 4945 4945 4945 4945 65
504 20250408 110900 257351502 4945 4940 4945 4940 25
505 20250408 110800 257227912 4940 4940 4940 4940 0
506 20250408 110700 257227912 4940 4940 4940 4940 190
507 20250408 110600 256289312 4925 4940 4940 4925 1054
508 20250408 110500 251088047 4945 4945 4945 4945 14
509 20250408 110400 251018817 4945 4945 4945 4945 15
510 20250408 110300 250944642 4945 4945 4945 4945 115
511 20250408 110200 250375967 4945 4945 4945 4945 2
512 20250408 110100 250366077 4945 4940 4945 4940 327
513 20250408 110000 248750147 4945 4945 4945 4945 0
514 20250408 105900 248750147 4945 4945 4945 4945 68
515 20250408 105800 248413887 4945 4940 4945 4940 219
516 20250408 105700 247331307 4940 4955 4955 4940 1037
517 20250408 105600 242205882 4945 4945 4955 4945 1260
518 20250408 105500 235969222 4940 4935 4940 4935 573
519 20250408 105400 233138762 4935 4935 4935 4935 344
520 20250408 105300 231441122 4935 4925 4935 4925 2096
521 20250408 105200 221112982 4920 4925 4925 4920 142
522 20250408 105100 220414032 4925 4925 4925 4925 51
523 20250408 105000 220162857 4920 4925 4925 4920 155
524 20250408 104900 219399582 4925 4925 4925 4925 2
525 20250408 104800 219389732 4890 4890 4890 4890 0
526 20250408 104700 219389732 4890 4890 4890 4890 0
527 20250408 104600 219389732 4890 4900 4940 4890 1973
528 20250408 104500 209704667 4900 4900 4900 4900 7
529 20250408 104400 209670367 4900 4900 4900 4900 9
530 20250408 104300 209626267 4895 4895 4895 4895 500
531 20250408 104200 207178767 4895 4890 4895 4890 746
532 20250408 104100 203528617 4895 4895 4895 4895 9
533 20250408 104000 203484562 4895 4895 4895 4895 11
534 20250408 103900 203430717 4890 4890 4890 4890 3
535 20250408 103800 203416047 4895 4895 4895 4895 0
536 20250408 103700 203416047 4895 4895 4895 4895 26
537 20250408 103600 203288777 4895 4895 4895 4895 2
538 20250408 103500 203278987 4890 4890 4890 4890 41
539 20250408 103400 203078497 4890 4890 4890 4890 17
540 20250408 103300 202995367 4890 4890 4890 4890 0
541 20250408 103200 202995367 4890 4895 4895 4890 228
542 20250408 103100 201879392 4895 4895 4895 4895 212
543 20250408 103000 200841652 4895 4885 4895 4880 11
544 20250408 102900 200787872 4895 4895 4895 4895 6
545 20250408 102800 200758502 4895 4890 4895 4890 18
546 20250408 102700 200670442 4890 4885 4890 4885 85
547 20250408 102600 200254887 4885 4880 4885 4880 1363
548 20250408 102500 193602132 4875 4870 4880 4870 2435
549 20250408 102400 181732847 4865 4865 4865 4865 0
550 20250408 102300 181732847 4865 4860 4865 4860 690
551 20250408 102200 178378872 4855 4855 4855 4855 8
552 20250408 102100 178340032 4855 4850 4855 4850 621
553 20250408 102000 175325527 4850 4850 4850 4850 12
554 20250408 101900 175267327 4850 4850 4850 4850 2
555 20250408 101800 175257627 4850 4850 4850 4850 50
556 20250408 101700 175015127 4850 4850 4850 4850 11
557 20250408 101600 174961777 4850 4850 4850 4850 0
558 20250408 101500 174961777 4850 4850 4850 4850 33
559 20250408 101400 174801727 4850 4840 4850 4840 163
560 20250408 101300 174011327 4840 4840 4840 4840 12
561 20250408 101200 173953247 4835 4835 4835 4835 968
562 20250408 101100 169272967 4825 4825 4825 4825 700
563 20250408 101000 165895467 4825 4825 4825 4825 52
564 20250408 100900 165644567 4815 4815 4815 4815 0
565 20250408 100800 165644567 4815 4815 4815 4815 300
566 20250408 100700 164200067 4820 4835 4835 4820 597
567 20250408 100600 161320347 4835 4835 4835 4835 2
568 20250408 100500 161310677 4835 4835 4835 4835 0
569 20250408 100400 161310677 4835 4835 4835 4835 16
570 20250408 100300 161233317 4830 4830 4830 4830 401
571 20250408 100200 159296487 4835 4840 4840 4835 18
572 20250408 100100 159209447 4840 4840 4840 4840 0
573 20250408 100000 159209447 4840 4832 4840 4832 2
574 20250408 095900 159199775 4830 4830 4830 4830 0
575 20250408 095800 159199775 4830 4835 4840 4830 522
576 20250408 095700 156675930 4840 4855 4855 4840 338
577 20250408 095600 155039860 4855 4855 4855 4855 2
578 20250408 095500 155030150 4855 4855 4855 4855 7
579 20250408 095400 154996165 4855 4835 4855 4835 495
580 20250408 095300 152597565 4840 4840 4840 4840 24
581 20250408 095200 152481405 4835 4830 4835 4830 2211
582 20250408 095100 141801620 4835 4830 4835 4830 218
583 20250408 095000 140748655 4830 4830 4830 4830 17
584 20250408 094900 140666545 4830 4830 4830 4830 0
585 20250408 094800 140666545 4830 4825 4830 4825 230
586 20250408 094700 139555755 4810 4810 4810 4810 0
587 20250408 094600 139555755 4810 4820 4820 4810 192
588 20250408 094500 138631235 4820 4815 4820 4815 96
589 20250408 094400 138168735 4815 4815 4815 4815 1
590 20250408 094300 138163920 4800 4800 4800 4800 425
591 20250408 094200 136123920 4800 4800 4800 4800 20
592 20250408 094100 136027920 4800 4800 4800 4800 591
593 20250408 094000 133191120 4820 4820 4820 4820 73
594 20250408 093900 132839260 4820 4820 4820 4820 5
595 20250408 093800 132815160 4820 4820 4820 4820 1
596 20250408 093700 132810340 4790 4830 4830 4790 1933
597 20250408 093600 123541205 4805 4795 4805 4795 255
598 20250408 093500 122317590 4800 4805 4805 4795 1798
599 20250408 093400 113688030 4800 4815 4815 4800 2847
600 20250408 093300 100004925 4820 4820 4820 4820 1252
601 20250408 093200 93970285 4830 4830 4830 4830 1130
602 20250408 093100 88512385 4845 4845 4845 4845 806
603 20250408 093000 84607315 4840 4825 4840 4825 285
604 20250408 092900 83230915 4825 4840 4840 4825 101
605 20250408 092800 82743140 4835 4825 4835 4825 1775
606 20250408 092700 74177535 4810 4810 4810 4810 0
607 20250408 092600 74177535 4810 4820 4820 4810 313
608 20250408 092500 72671545 4825 4830 4830 4825 474
609 20250408 092400 70384485 4825 4825 4825 4825 587
610 20250408 092300 67552210 4825 4835 4835 4825 250
611 20250408 092200 66345350 4840 4840 4840 4840 0
612 20250408 092100 66345350 4840 4835 4840 4835 5
613 20250408 092000 66321165 4835 4835 4835 4835 0
614 20250408 091900 66321165 4835 4835 4835 4835 3
615 20250408 091800 66306660 4840 4840 4840 4840 30
616 20250408 091700 66161460 4840 4850 4850 4840 759
617 20250408 091600 62480475 4850 4870 4870 4850 91
618 20250408 091500 62037965 4870 4860 4875 4850 1279
619 20250408 091400 55824900 4870 4870 4870 4870 0
620 20250408 091300 55824900 4870 4865 4870 4865 1209
621 20250408 091200 49938070 4850 4860 4860 4850 580
622 20250408 091100 47122070 4865 4865 4865 4865 249
623 20250408 091000 45910685 4865 4865 4865 4865 0
624 20250408 090900 45910685 4865 4845 4865 4845 650
625 20250408 090800 42759165 4865 4865 4865 4865 500
626 20250408 090700 40326665 4865 4860 4865 4860 341
627 20250408 090600 38667925 4860 4860 4865 4860 67
628 20250408 090500 38342280 4860 4825 4860 4825 1158
629 20250408 090400 32732470 4830 4830 4830 4830 211
630 20250408 090300 31713340 4830 4840 4860 4830 3483
631 20250408 090200 14849955 4830 4845 4845 4830 118
632 20250408 090100 14278760 4810 4840 4845 4810 1138
633 20250408 090000 8780130 4805 4805 4840 4805 1826