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

688
222110/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202600,115850510,4505,4505,4505,4505,399
20250408,202500,115850510,4505,4505,4505,4505,0
20250408,202400,115850510,4505,4505,4505,4505,0
20250408,202300,115850510,4505,4505,4505,4505,0
20250408,202200,115850510,4505,4505,4505,4505,0
20250408,202100,115850510,4505,4505,4505,4505,0
20250408,202000,115850510,4505,4505,4505,4505,0
20250408,201900,115850510,4505,4505,4505,4505,0
20250408,201800,115850510,4505,4505,4505,4505,0
20250408,201700,115850510,4505,4505,4505,4505,0
20250408,201600,115850510,4505,4505,4505,4505,0
20250408,201500,115850510,4505,4505,4505,4505,0
20250408,201400,115850510,4505,4505,4505,4505,0
20250408,201300,115850510,4505,4505,4505,4505,0
20250408,201200,115850510,4505,4505,4505,4505,0
20250408,201100,115850510,4505,4505,4505,4505,0
20250408,201000,115850510,4505,4505,4505,4505,0
20250408,200900,115850510,4505,4505,4505,4505,0
20250408,200800,115850510,4505,4505,4505,4505,0
20250408,200700,115850510,4505,4505,4505,4505,0
20250408,200600,115850510,4505,4505,4505,4505,0
20250408,200500,115850510,4505,4505,4505,4505,0
20250408,200400,115850510,4505,4505,4505,4505,0
20250408,200300,115850510,4505,4505,4505,4505,0
20250408,200200,115850510,4505,4505,4505,4505,0
20250408,200100,115850510,4505,4505,4505,4505,0
20250408,200000,115850510,4505,4505,4505,4505,0
20250408,195900,115850510,4505,4505,4505,4505,0
20250408,195800,115850510,4505,4505,4505,4505,0
20250408,195700,115850510,4505,4505,4505,4505,0
20250408,195600,115850510,4505,4505,4505,4505,399
20250408,195500,115850510,4505,4505,4505,4505,0
20250408,195400,115850510,4505,4505,4505,4505,0
20250408,195300,115850510,4505,4505,4505,4505,0
20250408,195200,115850510,4505,4505,4505,4505,0
20250408,195100,115850510,4505,4505,4505,4505,0
20250408,195000,115850510,4505,4505,4505,4505,0
20250408,194900,115850510,4505,4505,4505,4505,0
20250408,194800,115850510,4505,4505,4505,4505,0
20250408,194700,115850510,4505,4505,4505,4505,0
20250408,194600,115850510,4505,4505,4505,4505,0
20250408,194500,115850510,4505,4505,4505,4505,0
20250408,194400,115850510,4505,4505,4505,4505,0
20250408,194300,115850510,4505,4505,4505,4505,0
20250408,194200,115850510,4505,4505,4505,4505,0
20250408,194100,115850510,4505,4505,4505,4505,0
20250408,194000,115850510,4505,4505,4505,4505,0
20250408,193900,115850510,4505,4505,4505,4505,0
20250408,193800,115850510,4505,4505,4505,4505,0
20250408,193700,115850510,4505,4505,4505,4505,0
20250408,193600,115850510,4505,4505,4505,4505,0
20250408,193500,115850510,4505,4505,4505,4505,0
20250408,193400,115850510,4505,4505,4505,4505,0
20250408,193300,115850510,4505,4505,4505,4505,0
20250408,193200,115850510,4505,4505,4505,4505,0
20250408,193100,115850510,4505,4505,4505,4505,0
20250408,193000,115850510,4505,4505,4505,4505,0
20250408,192900,115850510,4505,4505,4505,4505,0
20250408,192800,115850510,4505,4505,4505,4505,0
20250408,192700,115850510,4505,4505,4505,4505,0
20250408,192600,115850510,4505,4505,4505,4505,399
20250408,192500,115850510,4505,4505,4505,4505,0
20250408,192400,115850510,4505,4505,4505,4505,0
20250408,192300,115850510,4505,4505,4505,4505,0
20250408,192200,115850510,4505,4505,4505,4505,0
20250408,192100,115850510,4505,4505,4505,4505,0
20250408,192000,115850510,4505,4505,4505,4505,0
20250408,191900,115850510,4505,4505,4505,4505,0
20250408,191800,115850510,4505,4505,4505,4505,0
20250408,191700,115850510,4505,4505,4505,4505,0
20250408,191600,115850510,4505,4505,4505,4505,0
20250408,191500,115850510,4505,4505,4505,4505,0
20250408,191400,115850510,4505,4505,4505,4505,0
20250408,191300,115850510,4505,4505,4505,4505,0
20250408,191200,115850510,4505,4505,4505,4505,0
20250408,191100,115850510,4505,4505,4505,4505,0
20250408,191000,115850510,4505,4505,4505,4505,0
20250408,190900,115850510,4505,4505,4505,4505,0
20250408,190800,115850510,4505,4505,4505,4505,0
20250408,190700,115850510,4505,4505,4505,4505,0
20250408,190600,115850510,4505,4505,4505,4505,0
20250408,190500,115850510,4505,4505,4505,4505,0
20250408,190400,115850510,4505,4505,4505,4505,0
20250408,190300,115850510,4505,4505,4505,4505,0
20250408,190200,115850510,4505,4505,4505,4505,0
20250408,190100,115850510,4505,4505,4505,4505,0
20250408,190000,115850510,4505,4505,4505,4505,0
20250408,185900,115850510,4505,4505,4505,4505,0
20250408,185800,115850510,4505,4505,4505,4505,0
20250408,185700,115850510,4505,4505,4505,4505,0
20250408,185600,115850510,4505,4505,4505,4505,399
20250408,185500,115850510,4505,4505,4505,4505,0
20250408,185400,115850510,4505,4505,4505,4505,0
20250408,185300,115850510,4505,4505,4505,4505,0
20250408,185200,115850510,4505,4505,4505,4505,0
20250408,185100,115850510,4505,4505,4505,4505,0
20250408,185000,115850510,4505,4505,4505,4505,0
20250408,184900,115850510,4505,4505,4505,4505,0
20250408,184800,115850510,4505,4505,4505,4505,0
20250408,184700,115850510,4505,4505,4505,4505,0
20250408,184600,115850510,4505,4505,4505,4505,0
20250408,184500,115850510,4505,4505,4505,4505,0
20250408,184400,115850510,4505,4505,4505,4505,0
20250408,184300,115850510,4505,4505,4505,4505,0
20250408,184200,115850510,4505,4505,4505,4505,0
20250408,184100,115850510,4505,4505,4505,4505,0
20250408,184000,115850510,4505,4505,4505,4505,0
20250408,183900,115850510,4505,4505,4505,4505,0
20250408,183800,115850510,4505,4505,4505,4505,0
20250408,183700,115850510,4505,4505,4505,4505,0
20250408,183600,115850510,4505,4505,4505,4505,0
20250408,183500,115850510,4505,4505,4505,4505,0
20250408,183400,115850510,4505,4505,4505,4505,0
20250408,183300,115850510,4505,4505,4505,4505,0
20250408,183200,115850510,4505,4505,4505,4505,0
20250408,183100,115850510,4505,4505,4505,4505,0
20250408,183000,115850510,4505,4505,4505,4505,0
20250408,182900,115850510,4505,4505,4505,4505,0
20250408,182800,115850510,4505,4505,4505,4505,0
20250408,182700,115850510,4505,4505,4505,4505,0
20250408,182600,115850510,4505,4505,4505,4505,399
20250408,182500,115850510,4505,4505,4505,4505,0
20250408,182400,115850510,4505,4505,4505,4505,0
20250408,182300,115850510,4505,4505,4505,4505,0
20250408,182200,115850510,4505,4505,4505,4505,0
20250408,182100,115850510,4505,4505,4505,4505,0
20250408,182000,115850510,4505,4505,4505,4505,0
20250408,181900,115850510,4505,4505,4505,4505,0
20250408,181800,115850510,4505,4505,4505,4505,0
20250408,181700,115850510,4505,4505,4505,4505,0
20250408,181600,115850510,4505,4505,4505,4505,0
20250408,181500,115850510,4505,4505,4505,4505,0
20250408,181400,115850510,4505,4505,4505,4505,0
20250408,181300,115850510,4505,4505,4505,4505,0
20250408,181200,115850510,4505,4505,4505,4505,0
20250408,181100,115850510,4505,4505,4505,4505,0
20250408,181000,115850510,4505,4505,4505,4505,0
20250408,180900,115850510,4505,4505,4505,4505,0
20250408,180800,115850510,4505,4505,4505,4505,0
20250408,180700,115850510,4505,4505,4505,4505,0
20250408,180600,115850510,4505,4505,4505,4505,0
20250408,180500,115850510,4505,4505,4505,4505,0
20250408,180400,115850510,4505,4505,4505,4505,0
20250408,180300,115850510,4505,4505,4505,4505,0
20250408,180200,115850510,4505,4505,4505,4505,0
20250408,180100,115850510,4505,4505,4505,4505,0
20250408,180000,115850510,4505,4505,4505,4505,0
20250408,175900,115850510,4505,4505,4505,4505,0
20250408,175800,115850510,4505,4505,4505,4505,0
20250408,175700,115850510,4505,4505,4505,4505,0
20250408,175600,115850510,4505,4505,4505,4505,399
20250408,175500,115850510,4505,4505,4505,4505,0
20250408,175400,115850510,4505,4505,4505,4505,0
20250408,175300,115850510,4505,4505,4505,4505,0
20250408,175200,115850510,4505,4505,4505,4505,0
20250408,175100,115850510,4505,4505,4505,4505,0
20250408,175000,115850510,4505,4505,4505,4505,0
20250408,174900,115850510,4505,4505,4505,4505,0
20250408,174800,115850510,4505,4505,4505,4505,0
20250408,174700,115850510,4505,4505,4505,4505,0
20250408,174600,115850510,4505,4505,4505,4505,0
20250408,174500,115850510,4505,4505,4505,4505,0
20250408,174400,115850510,4505,4505,4505,4505,0
20250408,174300,115850510,4505,4505,4505,4505,0
20250408,174200,115850510,4505,4505,4505,4505,0
20250408,174100,115850510,4505,4505,4505,4505,0
20250408,174000,115850510,4505,4505,4505,4505,0
20250408,173900,115850510,4505,4505,4505,4505,0
20250408,173800,115850510,4505,4505,4505,4505,0
20250408,173700,115850510,4505,4505,4505,4505,0
20250408,173600,115850510,4505,4505,4505,4505,0
20250408,173500,115850510,4505,4505,4505,4505,0
20250408,173400,115850510,4505,4505,4505,4505,0
20250408,173300,115850510,4505,4505,4505,4505,0
20250408,173200,115850510,4505,4505,4505,4505,0
20250408,173100,115850510,4505,4505,4505,4505,0
20250408,173000,115850510,4505,4505,4505,4505,0
20250408,172900,115850510,4505,4505,4505,4505,0
20250408,172800,115850510,4505,4505,4505,4505,0
20250408,172700,115850510,4505,4505,4505,4505,0
20250408,172600,115850510,4505,4505,4505,4505,399
20250408,172500,115850510,4505,4505,4505,4505,0
20250408,172400,115850510,4505,4505,4505,4505,0
20250408,172300,115850510,4505,4505,4505,4505,0
20250408,172200,115850510,4505,4505,4505,4505,0
20250408,172100,115850510,4505,4505,4505,4505,0
20250408,172000,115850510,4505,4505,4505,4505,0
20250408,171900,115850510,4505,4505,4505,4505,0
20250408,171800,115850510,4505,4505,4505,4505,0
20250408,171700,115850510,4505,4505,4505,4505,0
20250408,171600,115850510,4505,4505,4505,4505,0
20250408,171500,115850510,4505,4505,4505,4505,0
20250408,171400,115850510,4505,4505,4505,4505,0
20250408,171300,115850510,4505,4505,4505,4505,0
20250408,171200,115850510,4505,4505,4505,4505,0
20250408,171100,115850510,4505,4505,4505,4505,0
20250408,171000,115850510,4505,4505,4505,4505,0
20250408,170900,115850510,4505,4505,4505,4505,0
20250408,170800,115850510,4505,4505,4505,4505,0
20250408,170700,115850510,4505,4505,4505,4505,0
20250408,170600,115850510,4505,4505,4505,4505,0
20250408,170500,115850510,4505,4505,4505,4505,0
20250408,170400,115850510,4505,4505,4505,4505,0
20250408,170300,115850510,4505,4505,4505,4505,0
20250408,170200,115850510,4505,4505,4505,4505,0
20250408,170100,115850510,4505,4505,4505,4505,0
20250408,170000,115850510,4505,4505,4505,4505,0
20250408,165900,115850510,4505,4505,4505,4505,0
20250408,165800,115850510,4505,4505,4505,4505,0
20250408,165700,115850510,4505,4505,4505,4505,0
20250408,165600,115850510,4505,4505,4505,4505,399
20250408,165500,115850510,4505,4505,4505,4505,0
20250408,165400,115850510,4505,4505,4505,4505,0
20250408,165300,115850510,4505,4505,4505,4505,0
20250408,165200,115850510,4505,4505,4505,4505,0
20250408,165100,115850510,4505,4505,4505,4505,0
20250408,165000,115850510,4505,4505,4505,4505,0
20250408,164900,115850510,4505,4505,4505,4505,0
20250408,164800,115850510,4505,4505,4505,4505,0
20250408,164700,115850510,4505,4505,4505,4505,0
20250408,164600,115850510,4505,4505,4505,4505,0
20250408,164500,115850510,4505,4505,4505,4505,0
20250408,164400,115850510,4505,4505,4505,4505,0
20250408,164300,115850510,4505,4505,4505,4505,0
20250408,164200,115850510,4505,4505,4505,4505,0
20250408,164100,115850510,4505,4505,4505,4505,0
20250408,164000,115850510,4505,4505,4505,4505,0
20250408,163900,115850510,4505,4505,4505,4505,0
20250408,163800,115850510,4505,4505,4505,4505,0
20250408,163700,115850510,4505,4505,4505,4505,0
20250408,163600,115850510,4505,4505,4505,4505,0
20250408,163500,115850510,4505,4505,4505,4505,0
20250408,163400,115850510,4505,4505,4505,4505,0
20250408,163300,115850510,4505,4505,4505,4505,0
20250408,163200,115850510,4505,4505,4505,4505,0
20250408,163100,115850510,4505,4505,4505,4505,0
20250408,163000,115850510,4505,4505,4505,4505,0
20250408,162900,115850510,4505,4505,4505,4505,0
20250408,162800,115850510,4505,4505,4505,4505,0
20250408,162700,115850510,4505,4505,4505,4505,0
20250408,162600,115850510,4505,4505,4505,4505,399
20250408,162500,115850510,4505,4505,4505,4505,0
20250408,162400,115850510,4505,4505,4505,4505,0
20250408,162300,115850510,4505,4505,4505,4505,0
20250408,162200,115850510,4505,4505,4505,4505,0
20250408,162100,115850510,4505,4505,4505,4505,0
20250408,162000,115850510,4505,4505,4505,4505,0
20250408,161900,115850510,4505,4505,4505,4505,0
20250408,161800,115850510,4505,4505,4505,4505,0
20250408,161700,115850510,4505,4505,4505,4505,0
20250408,161600,115850510,4505,4505,4505,4505,0
20250408,161500,115850510,4505,4505,4505,4505,0
20250408,161400,115850510,4505,4505,4505,4505,0
20250408,161300,115850510,4505,4505,4505,4505,0
20250408,161200,115850510,4505,4505,4505,4505,0
20250408,161100,115850510,4505,4505,4505,4505,0
20250408,161000,115850510,4505,4505,4505,4505,0
20250408,160900,115850510,4505,4505,4505,4505,0
20250408,160800,115850510,4505,4505,4505,4505,0
20250408,160700,115850510,4505,4505,4505,4505,0
20250408,160600,115850510,4505,4505,4505,4505,0
20250408,160500,115850510,4505,4505,4505,4505,0
20250408,160400,115850510,4505,4505,4505,4505,0
20250408,160300,115850510,4505,4505,4505,4505,0
20250408,160200,115850510,4505,4505,4505,4505,0
20250408,160100,115850510,4505,4505,4505,4505,0
20250408,160000,115850510,4505,4505,4505,4505,0
20250408,155900,115850510,4505,4505,4505,4505,0
20250408,155800,115850510,4505,4505,4505,4505,0
20250408,155700,115850510,4505,4505,4505,4505,0
20250408,155600,115850510,4505,4505,4505,4505,399
20250408,155500,115850510,4505,4505,4505,4505,0
20250408,155400,115850510,4505,4505,4505,4505,0
20250408,155300,115850510,4505,4505,4505,4505,0
20250408,155200,115850510,4505,4505,4505,4505,0
20250408,155100,115850510,4505,4505,4505,4505,0
20250408,155000,115850510,4505,4505,4505,4505,0
20250408,154900,115850510,4505,4505,4505,4505,0
20250408,154800,115850510,4505,4505,4505,4505,0
20250408,154700,115850510,4505,4505,4505,4505,0
20250408,154600,115850510,4505,4505,4505,4505,0
20250408,154500,115850510,4505,4505,4505,4505,0
20250408,154400,115850510,4505,4505,4505,4505,0
20250408,154300,115850510,4505,4505,4505,4505,0
20250408,154200,115850510,4505,4505,4505,4505,0
20250408,154100,115850510,4505,4505,4505,4505,0
20250408,154000,115850510,4505,4505,4505,4505,0
20250408,153900,115850510,4505,4505,4505,4505,0
20250408,153800,115850510,4505,4505,4505,4505,0
20250408,153700,115850510,4505,4505,4505,4505,0
20250408,153600,115850510,4505,4505,4505,4505,0
20250408,153500,115850510,4505,4505,4505,4505,0
20250408,153400,115850510,4505,4505,4505,4505,0
20250408,153300,115850510,4505,4505,4505,4505,0
20250408,153200,115850510,4505,4505,4505,4505,0
20250408,153100,115850510,4505,4505,4505,4505,0
20250408,153000,115850510,4505,4505,4505,4505,399
20250408,152900,114053015,4520,4520,4520,4520,0
20250408,152800,114053015,4520,4520,4520,4520,0
20250408,152700,114053015,4520,4520,4520,4520,0
20250408,152600,114053015,4520,4520,4520,4520,0
20250408,152500,114053015,4520,4520,4520,4520,0
20250408,152400,114053015,4520,4520,4520,4520,0
20250408,152300,114053015,4520,4520,4520,4520,0
20250408,152200,114053015,4520,4520,4520,4520,0
20250408,152100,114053015,4520,4520,4520,4520,0
20250408,152000,114053015,4520,4520,4520,4520,0
20250408,151900,114053015,4520,4520,4520,4520,0
20250408,151800,114053015,4520,4590,4590,4520,95
20250408,151700,113623265,4590,4590,4590,4590,0
20250408,151600,113623265,4590,4590,4590,4590,1
20250408,151500,113618675,4515,4590,4590,4515,19
20250408,151400,113532815,4520,4520,4520,4520,18
20250408,151300,113451455,4590,4590,4590,4590,0
20250408,151200,113451455,4590,4590,4590,4590,0
20250408,151100,113451455,4590,4575,4590,4575,60
20250408,151000,113176070,4575,4575,4575,4575,0
20250408,150900,113176070,4575,4575,4575,4575,7
20250408,150800,113144045,4575,4575,4575,4575,80
20250408,150700,112778045,4575,4575,4575,4575,0
20250408,150600,112778045,4575,4575,4575,4575,0
20250408,150500,112778045,4575,4570,4575,4570,50
20250408,150400,112549300,4570,4570,4570,4570,47
20250408,150300,112334510,4570,4570,4570,4570,0
20250408,150200,112334510,4570,4570,4570,4570,0
20250408,150100,112334510,4570,4570,4570,4570,0
20250408,150000,112334510,4570,4570,4570,4570,218
20250408,145900,111338250,4570,4570,4570,4570,0
20250408,145800,111338250,4570,4570,4570,4570,0
20250408,145700,111338250,4570,4570,4570,4570,0
20250408,145600,111338250,4570,4570,4570,4570,0
20250408,145500,111338250,4570,4570,4570,4570,0
20250408,145400,111338250,4570,4570,4570,4570,0
20250408,145300,111338250,4570,4570,4570,4570,0
20250408,145200,111338250,4570,4570,4570,4570,0
20250408,145100,111338250,4570,4570,4570,4570,5
20250408,145000,111315400,4570,4570,4570,4570,0
20250408,144900,111315400,4570,4570,4570,4570,0
20250408,144800,111315400,4570,4570,4570,4570,1
20250408,144700,111310830,4520,4520,4520,4520,0
20250408,144600,111310830,4520,4520,4520,4520,0
20250408,144500,111310830,4520,4490,4520,4490,525
20250408,144400,108947580,4490,4490,4490,4490,592
20250408,144300,106289500,4520,4520,4520,4520,0
20250408,144200,106289500,4520,4520,4520,4520,12
20250408,144100,106235260,4520,4520,4520,4520,0
20250408,144000,106235260,4520,4520,4520,4520,0
20250408,143900,106235260,4520,4520,4520,4520,0
20250408,143800,106235260,4520,4520,4520,4520,0
20250408,143700,106235260,4520,4520,4520,4520,0
20250408,143600,106235260,4520,4520,4520,4520,0
20250408,143500,106235260,4520,4520,4520,4520,0
20250408,143400,106235260,4520,4520,4520,4520,0
20250408,143300,106235260,4520,4520,4520,4520,0
20250408,143200,106235260,4520,4520,4520,4520,0
20250408,143100,106235260,4520,4520,4520,4520,0
20250408,143000,106235260,4520,4520,4520,4520,0
20250408,142900,106235260,4520,4500,4520,4500,201
20250408,142800,105330740,4485,4485,4485,4485,0
20250408,142700,105330740,4485,4485,4485,4485,0
20250408,142600,105330740,4485,4485,4485,4485,0
20250408,142500,105330740,4485,4485,4485,4485,1
20250408,142400,105326255,4520,4520,4520,4520,0
20250408,142300,105326255,4520,4520,4520,4520,0
20250408,142200,105326255,4520,4520,4520,4520,0
20250408,142100,105326255,4520,4520,4520,4520,0
20250408,142000,105326255,4520,4520,4520,4520,0
20250408,141900,105326255,4520,4520,4520,4520,0
20250408,141800,105326255,4520,4520,4520,4520,0
20250408,141700,105326255,4520,4525,4525,4520,103
20250408,141600,104860280,4575,4575,4575,4575,0
20250408,141500,104860280,4575,4575,4575,4575,0
20250408,141400,104860280,4575,4575,4575,4575,0
20250408,141300,104860280,4575,4575,4575,4575,0
20250408,141200,104860280,4575,4575,4575,4575,0
20250408,141100,104860280,4575,4575,4575,4575,0
20250408,141000,104860280,4575,4575,4575,4575,0
20250408,140900,104860280,4575,4575,4575,4575,0
20250408,140800,104860280,4575,4575,4575,4575,0
20250408,140700,104860280,4575,4575,4575,4575,0
20250408,140600,104860280,4575,4575,4575,4575,0
20250408,140500,104860280,4575,4575,4575,4575,0
20250408,140400,104860280,4575,4575,4575,4575,1
20250408,140300,104855705,4535,4535,4535,4535,0
20250408,140200,104855705,4535,4535,4535,4535,100
20250408,140100,104402205,4575,4535,4575,4535,133
20250408,140000,103797730,4550,4540,4550,4540,280
20250408,135900,102524100,4550,4550,4550,4550,5
20250408,135800,102501350,4585,4585,4585,4585,0
20250408,135700,102501350,4585,4585,4585,4585,0
20250408,135600,102501350,4585,4585,4585,4585,0
20250408,135500,102501350,4585,4585,4585,4585,0
20250408,135400,102501350,4585,4585,4585,4585,12
20250408,135300,102446330,4585,4585,4585,4585,0
20250408,135200,102446330,4585,4585,4585,4585,0
20250408,135100,102446330,4585,4585,4585,4585,0
20250408,135000,102446330,4585,4585,4585,4585,0
20250408,134900,102446330,4585,4585,4585,4585,0
20250408,134800,102446330,4585,4585,4585,4585,10
20250408,134700,102400480,4530,4530,4530,4530,0
20250408,134600,102400480,4530,4530,4530,4530,0
20250408,134500,102400480,4530,4530,4530,4530,0
20250408,134400,102400480,4530,4530,4530,4530,0
20250408,134300,102400480,4530,4530,4530,4530,0
20250408,134200,102400480,4530,4530,4530,4530,0
20250408,134100,102400480,4530,4530,4530,4530,160
20250408,134000,101675680,4585,4585,4585,4585,0
20250408,133900,101675680,4585,4585,4585,4585,1
20250408,133800,101671095,4550,4550,4550,4550,0
20250408,133700,101671095,4550,4550,4550,4550,0
20250408,133600,101671095,4550,4550,4550,4550,3
20250408,133500,101657445,4600,4600,4600,4600,0
20250408,133400,101657445,4600,4600,4600,4600,0
20250408,133300,101657445,4600,4600,4600,4600,0
20250408,133200,101657445,4600,4600,4600,4600,0
20250408,133100,101657445,4600,4600,4600,4600,0
20250408,133000,101657445,4600,4600,4600,4600,0
20250408,132900,101657445,4600,4600,4600,4600,0
20250408,132800,101657445,4600,4600,4600,4600,0
20250408,132700,101657445,4600,4600,4600,4600,0
20250408,132600,101657445,4600,4600,4600,4600,0
20250408,132500,101657445,4600,4600,4600,4600,0
20250408,132400,101657445,4600,4600,4600,4600,0
20250408,132300,101657445,4600,4600,4600,4600,0
20250408,132200,101657445,4600,4600,4600,4600,0
20250408,132100,101657445,4600,4600,4600,4600,0
20250408,132000,101657445,4600,4600,4600,4600,0
20250408,131900,101657445,4600,4600,4600,4600,0
20250408,131800,101657445,4600,4600,4600,4600,0
20250408,131700,101657445,4600,4600,4600,4600,0
20250408,131600,101657445,4600,4600,4600,4600,0
20250408,131500,101657445,4600,4600,4600,4600,0
20250408,131400,101657445,4600,4600,4600,4600,0
20250408,131300,101657445,4600,4600,4600,4600,256
20250408,131200,100479845,4600,4600,4600,4600,0
20250408,131100,100479845,4600,4600,4600,4600,0
20250408,131000,100479845,4600,4600,4600,4600,0
20250408,130900,100479845,4600,4600,4600,4600,0
20250408,130800,100479845,4600,4600,4600,4600,0
20250408,130700,100479845,4600,4525,4600,4525,2
20250408,130600,100470720,4600,4600,4600,4600,0
20250408,130500,100470720,4600,4600,4600,4600,0
20250408,130400,100470720,4600,4600,4600,4600,1
20250408,130300,100466120,4525,4525,4525,4525,0
20250408,130200,100466120,4525,4525,4525,4525,0
20250408,130100,100466120,4525,4525,4525,4525,0
20250408,130000,100466120,4525,4525,4525,4525,0
20250408,125900,100466120,4525,4525,4525,4525,0
20250408,125800,100466120,4525,4525,4525,4525,0
20250408,125700,100466120,4525,4525,4525,4525,0
20250408,125600,100466120,4525,4525,4525,4525,0
20250408,125500,100466120,4525,4525,4525,4525,0
20250408,125400,100466120,4525,4525,4525,4525,0
20250408,125300,100466120,4525,4525,4525,4525,0
20250408,125200,100466120,4525,4525,4525,4525,0
20250408,125100,100466120,4525,4525,4525,4525,0
20250408,125000,100466120,4525,4525,4525,4525,2
20250408,124900,100457070,4600,4600,4600,4600,0
20250408,124800,100457070,4600,4600,4600,4600,0
20250408,124700,100457070,4600,4600,4600,4600,0
20250408,124600,100457070,4600,4600,4600,4600,0
20250408,124500,100457070,4600,4600,4600,4600,0
20250408,124400,100457070,4600,4600,4600,4600,0
20250408,124300,100457070,4600,4600,4600,4600,0
20250408,124200,100457070,4600,4600,4600,4600,0
20250408,124100,100457070,4600,4600,4600,4600,0
20250408,124000,100457070,4600,4600,4600,4600,0
20250408,123900,100457070,4600,4600,4600,4600,0
20250408,123800,100457070,4600,4600,4600,4600,500
20250408,123700,98157070,4600,4600,4600,4600,0
20250408,123600,98157070,4600,4590,4600,4590,1082
20250408,123500,93181120,4590,4590,4590,4590,10
20250408,123400,93135220,4600,4600,4600,4600,0
20250408,123300,93135220,4600,4600,4600,4600,0
20250408,123200,93135220,4600,4600,4600,4600,0
20250408,123100,93135220,4600,4600,4600,4600,0
20250408,123000,93135220,4600,4600,4600,4600,0
20250408,122900,93135220,4600,4600,4600,4600,0
20250408,122800,93135220,4600,4600,4600,4600,0
20250408,122700,93135220,4600,4600,4600,4600,0
20250408,122600,93135220,4600,4600,4600,4600,100
20250408,122500,92675220,4600,4595,4600,4595,248
20250408,122400,91535555,4595,4595,4595,4595,0
20250408,122300,91535555,4595,4595,4595,4595,0
20250408,122200,91535555,4595,4595,4595,4595,0
20250408,122100,91535555,4595,4595,4595,4595,0
20250408,122000,91535555,4595,4595,4595,4595,0
20250408,121900,91535555,4595,4595,4595,4595,0
20250408,121800,91535555,4595,4595,4595,4595,0
20250408,121700,91535555,4595,4545,4595,4545,100
20250408,121600,91079085,4545,4545,4545,4545,15
20250408,121500,91010910,4545,4545,4545,4545,105
20250408,121400,90533685,4545,4545,4545,4540,237
20250408,121300,89456850,4600,4600,4600,4600,0
20250408,121200,89456850,4600,4600,4600,4600,0
20250408,121100,89456850,4600,4600,4600,4600,0
20250408,121000,89456850,4600,4600,4600,4600,0
20250408,120900,89456850,4600,4600,4600,4600,0
20250408,120800,89456850,4600,4600,4600,4600,0
20250408,120700,89456850,4600,4600,4600,4600,0
20250408,120600,89456850,4600,4600,4600,4600,0
20250408,120500,89456850,4600,4600,4600,4600,0
20250408,120400,89456850,4600,4600,4600,4600,1005
20250408,120300,84833850,4600,4600,4600,4600,50
20250408,120200,84603850,4600,4600,4600,4600,0
20250408,120100,84603850,4600,4600,4600,4600,0
20250408,120000,84603850,4600,4595,4600,4595,501
20250408,115900,82301655,4600,4565,4600,4565,103
20250408,115800,81829905,4560,4560,4560,4560,93
20250408,115700,81405825,4560,4560,4560,4560,0
20250408,115600,81405825,4560,4535,4560,4535,442
20250408,115500,79400435,4540,4540,4540,4540,0
20250408,115400,79400435,4540,4540,4540,4540,0
20250408,115300,79400435,4540,4540,4540,4540,0
20250408,115200,79400435,4540,4540,4540,4540,300
20250408,115100,78038435,4545,4545,4545,4545,0
20250408,115000,78038435,4545,4545,4545,4545,0
20250408,114900,78038435,4545,4545,4545,4545,50
20250408,114800,77811185,4545,4545,4545,4545,0
20250408,114700,77811185,4545,4545,4545,4545,0
20250408,114600,77811185,4545,4545,4545,4545,0
20250408,114500,77811185,4545,4535,4545,4535,1012
20250408,114400,73215765,4535,4535,4535,4535,0
20250408,114300,73215765,4535,4535,4535,4535,0
20250408,114200,73215765,4535,4535,4535,4535,0
20250408,114100,73215765,4535,4535,4535,4535,0
20250408,114000,73215765,4535,4530,4535,4530,201
20250408,113900,72304775,4530,4530,4530,4530,0
20250408,113800,72304775,4530,4530,4530,4530,0
20250408,113700,72304775,4530,4530,4530,4530,4
20250408,113600,72286655,4530,4530,4530,4530,0
20250408,113500,72286655,4530,4530,4530,4530,0
20250408,113400,72286655,4530,4530,4530,4530,0
20250408,113300,72286655,4530,4530,4530,4530,0
20250408,113200,72286655,4530,4530,4530,4530,0
20250408,113100,72286655,4530,4530,4530,4530,0
20250408,113000,72286655,4530,4530,4530,4530,0
20250408,112900,72286655,4530,4530,4530,4530,0
20250408,112800,72286655,4530,4530,4530,4530,0
20250408,112700,72286655,4530,4530,4530,4530,0
20250408,112600,72286655,4530,4530,4530,4530,0
20250408,112500,72286655,4530,4530,4530,4530,0
20250408,112400,72286655,4530,4530,4530,4530,0
20250408,112300,72286655,4530,4530,4530,4530,0
20250408,112200,72286655,4530,4530,4530,4530,0
20250408,112100,72286655,4530,4530,4530,4530,0
20250408,112000,72286655,4530,4530,4530,4530,0
20250408,111900,72286655,4530,4530,4530,4530,0
20250408,111800,72286655,4530,4530,4530,4530,0
20250408,111700,72286655,4530,4530,4530,4530,0
20250408,111600,72286655,4530,4530,4530,4530,0
20250408,111500,72286655,4530,4530,4530,4530,3
20250408,111400,72273065,4535,4535,4535,4535,0
20250408,111300,72273065,4535,4535,4535,4535,0
20250408,111200,72273065,4535,4535,4535,4535,0
20250408,111100,72273065,4535,4535,4535,4535,0
20250408,111000,72273065,4535,4535,4535,4535,0
20250408,110900,72273065,4535,4535,4535,4535,0
20250408,110800,72273065,4535,4535,4535,4535,0
20250408,110700,72273065,4535,4535,4535,4535,0
20250408,110600,72273065,4535,4535,4535,4535,0
20250408,110500,72273065,4535,4535,4535,4535,0
20250408,110400,72273065,4535,4535,4535,4535,0
20250408,110300,72273065,4535,4535,4535,4535,0
20250408,110200,72273065,4535,4535,4535,4535,0
20250408,110100,72273065,4535,4535,4535,4535,0
20250408,110000,72273065,4535,4535,4535,4535,0
20250408,105900,72273065,4535,4535,4535,4535,0
20250408,105800,72273065,4535,4535,4535,4535,0
20250408,105700,72273065,4535,4535,4535,4535,0
20250408,105600,72273065,4535,4535,4535,4535,0
20250408,105500,72273065,4535,4535,4535,4535,0
20250408,105400,72273065,4535,4535,4535,4535,0
20250408,105300,72273065,4535,4535,4535,4535,0
20250408,105200,72273065,4535,4535,4535,4535,0
20250408,105100,72273065,4535,4535,4535,4535,0
20250408,105000,72273065,4535,4535,4535,4535,0
20250408,104900,72273065,4535,4535,4535,4535,0
20250408,104800,72273065,4535,4535,4535,4535,0
20250408,104700,72273065,4535,4535,4535,4535,0
20250408,104600,72273065,4535,4535,4535,4535,0
20250408,104500,72273065,4535,4535,4535,4535,0
20250408,104400,72273065,4535,4535,4535,4535,0
20250408,104300,72273065,4535,4535,4535,4535,0
20250408,104200,72273065,4535,4535,4535,4535,0
20250408,104100,72273065,4535,4535,4535,4535,0
20250408,104000,72273065,4535,4535,4535,4535,0
20250408,103900,72273065,4535,4535,4535,4535,0
20250408,103800,72273065,4535,4535,4535,4535,0
20250408,103700,72273065,4535,4535,4535,4535,0
20250408,103600,72273065,4535,4535,4535,4535,0
20250408,103500,72273065,4535,4535,4535,4535,3
20250408,103400,72259460,4535,4535,4535,4535,0
20250408,103300,72259460,4535,4535,4535,4535,0
20250408,103200,72259460,4535,4535,4535,4535,0
20250408,103100,72259460,4535,4535,4535,4535,0
20250408,103000,72259460,4535,4535,4535,4535,0
20250408,102900,72259460,4535,4535,4535,4535,0
20250408,102800,72259460,4535,4535,4535,4535,0
20250408,102700,72259460,4535,4535,4535,4535,0
20250408,102600,72259460,4535,4535,4535,4535,0
20250408,102500,72259460,4535,4535,4535,4535,0
20250408,102400,72259460,4535,4535,4535,4535,0
20250408,102300,72259460,4535,4535,4535,4535,0
20250408,102200,72259460,4535,4535,4535,4535,0
20250408,102100,72259460,4535,4535,4535,4535,1
20250408,102000,72254925,4485,4485,4485,4485,16
20250408,101900,72183165,4485,4485,4485,4485,0
20250408,101800,72183165,4485,4485,4485,4485,0
20250408,101700,72183165,4485,4485,4485,4485,0
20250408,101600,72183165,4485,4485,4485,4485,57
20250408,101500,71927520,4485,4485,4485,4485,0
20250408,101400,71927520,4485,4485,4485,4485,0
20250408,101300,71927520,4485,4485,4485,4485,0
20250408,101200,71927520,4485,4485,4485,4485,0
20250408,101100,71927520,4485,4485,4485,4485,0
20250408,101000,71927520,4485,4485,4485,4485,0
20250408,100900,71927520,4485,4485,4485,4485,0
20250408,100800,71927520,4485,4480,4485,4480,428
20250408,100700,70008955,4480,4480,4480,4480,0
20250408,100600,70008955,4480,4480,4480,4480,0
20250408,100500,70008955,4480,4480,4480,4480,10
20250408,100400,69964155,4480,4480,4480,4480,0
20250408,100300,69964155,4480,4480,4480,4480,0
20250408,100200,69964155,4480,4480,4480,4480,0
20250408,100100,69964155,4480,4480,4480,4480,0
20250408,100000,69964155,4480,4480,4480,4480,0
20250408,095900,69964155,4480,4480,4480,4480,0
20250408,095800,69964155,4480,4480,4480,4480,0
20250408,095700,69964155,4480,4480,4480,4480,0
20250408,095600,69964155,4480,4480,4480,4480,0
20250408,095500,69964155,4480,4480,4480,4480,5
20250408,095400,69941755,4480,4480,4480,4480,0
20250408,095300,69941755,4480,4480,4480,4480,0
20250408,095200,69941755,4480,4480,4480,4480,22
20250408,095100,69843195,4480,4480,4480,4480,1
20250408,095000,69838715,4455,4480,4480,4455,550
20250408,094900,67380965,4480,4480,4480,4480,0
20250408,094800,67380965,4480,4480,4480,4480,1
20250408,094700,67376485,4465,4465,4465,4465,0
20250408,094600,67376485,4465,4465,4465,4465,0
20250408,094500,67376485,4465,4465,4465,4465,77
20250408,094400,67032680,4485,4485,4485,4485,0
20250408,094300,67032680,4485,4485,4485,4485,0
20250408,094200,67032680,4485,4485,4485,4485,0
20250408,094100,67032680,4485,4485,4485,4485,132
20250408,094000,66440660,4485,4485,4485,4485,0
20250408,093900,66440660,4485,4485,4485,4485,0
20250408,093800,66440660,4485,4485,4485,4485,0
20250408,093700,66440660,4485,4485,4485,4485,52
20250408,093600,66207440,4485,4485,4485,4485,0
20250408,093500,66207440,4485,4485,4485,4485,0
20250408,093400,66207440,4485,4485,4485,4485,0
20250408,093300,66207440,4485,4485,4485,4485,0
20250408,093200,66207440,4485,4485,4485,4485,0
20250408,093100,66207440,4485,4485,4485,4485,0
20250408,093000,66207440,4485,4485,4485,4485,0
20250408,092900,66207440,4485,4485,4485,4485,0
20250408,092800,66207440,4485,4485,4485,4485,0
20250408,092700,66207440,4485,4485,4485,4485,625
20250408,092600,63404315,4485,4485,4485,4485,17
20250408,092500,63328070,4435,4435,4435,4435,0
20250408,092400,63328070,4435,4435,4435,4435,0
20250408,092300,63328070,4435,4430,4435,4430,1198
20250408,092200,58015510,4425,4425,4425,4425,0
20250408,092100,58015510,4425,4425,4425,4425,0
20250408,092000,58015510,4425,4425,4425,4425,0
20250408,091900,58015510,4425,4425,4425,4425,28
20250408,091800,57891610,4425,4485,4485,4305,10998
20250408,091700,9836705,4550,4495,4550,4490,585
20250408,091600,7209975,4560,4560,4560,4560,0
20250408,091500,7209975,4560,4560,4560,4560,1
20250408,091400,7205415,4555,4555,4555,4555,90
20250408,091300,6795465,4555,4555,4555,4555,100
20250408,091200,6339965,4555,4555,4555,4555,20
20250408,091100,6248865,4540,4515,4540,4515,227
20250408,091000,5220935,4515,4515,4515,4515,27
20250408,090900,5099030,4500,4480,4500,4480,185
20250408,090800,4268230,4475,4475,4475,4475,33
20250408,090700,4120555,4475,4450,4475,4450,403
20250408,090600,2327130,4450,4450,4450,4450,0
20250408,090500,2327130,4450,4450,4450,4450,0
20250408,090400,2327130,4450,4450,4450,4450,25
20250408,090300,2215880,4480,4480,4480,4480,0
20250408,090200,2215880,4480,4480,4480,4480,0
20250408,090100,2215880,4480,4480,4480,4480,1
20250408,090000,2211400,4480,4385,4480,4385,504
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202600 115850510 4505 4505 4505 4505 399
3 20250408 202500 115850510 4505 4505 4505 4505 0
4 20250408 202400 115850510 4505 4505 4505 4505 0
5 20250408 202300 115850510 4505 4505 4505 4505 0
6 20250408 202200 115850510 4505 4505 4505 4505 0
7 20250408 202100 115850510 4505 4505 4505 4505 0
8 20250408 202000 115850510 4505 4505 4505 4505 0
9 20250408 201900 115850510 4505 4505 4505 4505 0
10 20250408 201800 115850510 4505 4505 4505 4505 0
11 20250408 201700 115850510 4505 4505 4505 4505 0
12 20250408 201600 115850510 4505 4505 4505 4505 0
13 20250408 201500 115850510 4505 4505 4505 4505 0
14 20250408 201400 115850510 4505 4505 4505 4505 0
15 20250408 201300 115850510 4505 4505 4505 4505 0
16 20250408 201200 115850510 4505 4505 4505 4505 0
17 20250408 201100 115850510 4505 4505 4505 4505 0
18 20250408 201000 115850510 4505 4505 4505 4505 0
19 20250408 200900 115850510 4505 4505 4505 4505 0
20 20250408 200800 115850510 4505 4505 4505 4505 0
21 20250408 200700 115850510 4505 4505 4505 4505 0
22 20250408 200600 115850510 4505 4505 4505 4505 0
23 20250408 200500 115850510 4505 4505 4505 4505 0
24 20250408 200400 115850510 4505 4505 4505 4505 0
25 20250408 200300 115850510 4505 4505 4505 4505 0
26 20250408 200200 115850510 4505 4505 4505 4505 0
27 20250408 200100 115850510 4505 4505 4505 4505 0
28 20250408 200000 115850510 4505 4505 4505 4505 0
29 20250408 195900 115850510 4505 4505 4505 4505 0
30 20250408 195800 115850510 4505 4505 4505 4505 0
31 20250408 195700 115850510 4505 4505 4505 4505 0
32 20250408 195600 115850510 4505 4505 4505 4505 399
33 20250408 195500 115850510 4505 4505 4505 4505 0
34 20250408 195400 115850510 4505 4505 4505 4505 0
35 20250408 195300 115850510 4505 4505 4505 4505 0
36 20250408 195200 115850510 4505 4505 4505 4505 0
37 20250408 195100 115850510 4505 4505 4505 4505 0
38 20250408 195000 115850510 4505 4505 4505 4505 0
39 20250408 194900 115850510 4505 4505 4505 4505 0
40 20250408 194800 115850510 4505 4505 4505 4505 0
41 20250408 194700 115850510 4505 4505 4505 4505 0
42 20250408 194600 115850510 4505 4505 4505 4505 0
43 20250408 194500 115850510 4505 4505 4505 4505 0
44 20250408 194400 115850510 4505 4505 4505 4505 0
45 20250408 194300 115850510 4505 4505 4505 4505 0
46 20250408 194200 115850510 4505 4505 4505 4505 0
47 20250408 194100 115850510 4505 4505 4505 4505 0
48 20250408 194000 115850510 4505 4505 4505 4505 0
49 20250408 193900 115850510 4505 4505 4505 4505 0
50 20250408 193800 115850510 4505 4505 4505 4505 0
51 20250408 193700 115850510 4505 4505 4505 4505 0
52 20250408 193600 115850510 4505 4505 4505 4505 0
53 20250408 193500 115850510 4505 4505 4505 4505 0
54 20250408 193400 115850510 4505 4505 4505 4505 0
55 20250408 193300 115850510 4505 4505 4505 4505 0
56 20250408 193200 115850510 4505 4505 4505 4505 0
57 20250408 193100 115850510 4505 4505 4505 4505 0
58 20250408 193000 115850510 4505 4505 4505 4505 0
59 20250408 192900 115850510 4505 4505 4505 4505 0
60 20250408 192800 115850510 4505 4505 4505 4505 0
61 20250408 192700 115850510 4505 4505 4505 4505 0
62 20250408 192600 115850510 4505 4505 4505 4505 399
63 20250408 192500 115850510 4505 4505 4505 4505 0
64 20250408 192400 115850510 4505 4505 4505 4505 0
65 20250408 192300 115850510 4505 4505 4505 4505 0
66 20250408 192200 115850510 4505 4505 4505 4505 0
67 20250408 192100 115850510 4505 4505 4505 4505 0
68 20250408 192000 115850510 4505 4505 4505 4505 0
69 20250408 191900 115850510 4505 4505 4505 4505 0
70 20250408 191800 115850510 4505 4505 4505 4505 0
71 20250408 191700 115850510 4505 4505 4505 4505 0
72 20250408 191600 115850510 4505 4505 4505 4505 0
73 20250408 191500 115850510 4505 4505 4505 4505 0
74 20250408 191400 115850510 4505 4505 4505 4505 0
75 20250408 191300 115850510 4505 4505 4505 4505 0
76 20250408 191200 115850510 4505 4505 4505 4505 0
77 20250408 191100 115850510 4505 4505 4505 4505 0
78 20250408 191000 115850510 4505 4505 4505 4505 0
79 20250408 190900 115850510 4505 4505 4505 4505 0
80 20250408 190800 115850510 4505 4505 4505 4505 0
81 20250408 190700 115850510 4505 4505 4505 4505 0
82 20250408 190600 115850510 4505 4505 4505 4505 0
83 20250408 190500 115850510 4505 4505 4505 4505 0
84 20250408 190400 115850510 4505 4505 4505 4505 0
85 20250408 190300 115850510 4505 4505 4505 4505 0
86 20250408 190200 115850510 4505 4505 4505 4505 0
87 20250408 190100 115850510 4505 4505 4505 4505 0
88 20250408 190000 115850510 4505 4505 4505 4505 0
89 20250408 185900 115850510 4505 4505 4505 4505 0
90 20250408 185800 115850510 4505 4505 4505 4505 0
91 20250408 185700 115850510 4505 4505 4505 4505 0
92 20250408 185600 115850510 4505 4505 4505 4505 399
93 20250408 185500 115850510 4505 4505 4505 4505 0
94 20250408 185400 115850510 4505 4505 4505 4505 0
95 20250408 185300 115850510 4505 4505 4505 4505 0
96 20250408 185200 115850510 4505 4505 4505 4505 0
97 20250408 185100 115850510 4505 4505 4505 4505 0
98 20250408 185000 115850510 4505 4505 4505 4505 0
99 20250408 184900 115850510 4505 4505 4505 4505 0
100 20250408 184800 115850510 4505 4505 4505 4505 0
101 20250408 184700 115850510 4505 4505 4505 4505 0
102 20250408 184600 115850510 4505 4505 4505 4505 0
103 20250408 184500 115850510 4505 4505 4505 4505 0
104 20250408 184400 115850510 4505 4505 4505 4505 0
105 20250408 184300 115850510 4505 4505 4505 4505 0
106 20250408 184200 115850510 4505 4505 4505 4505 0
107 20250408 184100 115850510 4505 4505 4505 4505 0
108 20250408 184000 115850510 4505 4505 4505 4505 0
109 20250408 183900 115850510 4505 4505 4505 4505 0
110 20250408 183800 115850510 4505 4505 4505 4505 0
111 20250408 183700 115850510 4505 4505 4505 4505 0
112 20250408 183600 115850510 4505 4505 4505 4505 0
113 20250408 183500 115850510 4505 4505 4505 4505 0
114 20250408 183400 115850510 4505 4505 4505 4505 0
115 20250408 183300 115850510 4505 4505 4505 4505 0
116 20250408 183200 115850510 4505 4505 4505 4505 0
117 20250408 183100 115850510 4505 4505 4505 4505 0
118 20250408 183000 115850510 4505 4505 4505 4505 0
119 20250408 182900 115850510 4505 4505 4505 4505 0
120 20250408 182800 115850510 4505 4505 4505 4505 0
121 20250408 182700 115850510 4505 4505 4505 4505 0
122 20250408 182600 115850510 4505 4505 4505 4505 399
123 20250408 182500 115850510 4505 4505 4505 4505 0
124 20250408 182400 115850510 4505 4505 4505 4505 0
125 20250408 182300 115850510 4505 4505 4505 4505 0
126 20250408 182200 115850510 4505 4505 4505 4505 0
127 20250408 182100 115850510 4505 4505 4505 4505 0
128 20250408 182000 115850510 4505 4505 4505 4505 0
129 20250408 181900 115850510 4505 4505 4505 4505 0
130 20250408 181800 115850510 4505 4505 4505 4505 0
131 20250408 181700 115850510 4505 4505 4505 4505 0
132 20250408 181600 115850510 4505 4505 4505 4505 0
133 20250408 181500 115850510 4505 4505 4505 4505 0
134 20250408 181400 115850510 4505 4505 4505 4505 0
135 20250408 181300 115850510 4505 4505 4505 4505 0
136 20250408 181200 115850510 4505 4505 4505 4505 0
137 20250408 181100 115850510 4505 4505 4505 4505 0
138 20250408 181000 115850510 4505 4505 4505 4505 0
139 20250408 180900 115850510 4505 4505 4505 4505 0
140 20250408 180800 115850510 4505 4505 4505 4505 0
141 20250408 180700 115850510 4505 4505 4505 4505 0
142 20250408 180600 115850510 4505 4505 4505 4505 0
143 20250408 180500 115850510 4505 4505 4505 4505 0
144 20250408 180400 115850510 4505 4505 4505 4505 0
145 20250408 180300 115850510 4505 4505 4505 4505 0
146 20250408 180200 115850510 4505 4505 4505 4505 0
147 20250408 180100 115850510 4505 4505 4505 4505 0
148 20250408 180000 115850510 4505 4505 4505 4505 0
149 20250408 175900 115850510 4505 4505 4505 4505 0
150 20250408 175800 115850510 4505 4505 4505 4505 0
151 20250408 175700 115850510 4505 4505 4505 4505 0
152 20250408 175600 115850510 4505 4505 4505 4505 399
153 20250408 175500 115850510 4505 4505 4505 4505 0
154 20250408 175400 115850510 4505 4505 4505 4505 0
155 20250408 175300 115850510 4505 4505 4505 4505 0
156 20250408 175200 115850510 4505 4505 4505 4505 0
157 20250408 175100 115850510 4505 4505 4505 4505 0
158 20250408 175000 115850510 4505 4505 4505 4505 0
159 20250408 174900 115850510 4505 4505 4505 4505 0
160 20250408 174800 115850510 4505 4505 4505 4505 0
161 20250408 174700 115850510 4505 4505 4505 4505 0
162 20250408 174600 115850510 4505 4505 4505 4505 0
163 20250408 174500 115850510 4505 4505 4505 4505 0
164 20250408 174400 115850510 4505 4505 4505 4505 0
165 20250408 174300 115850510 4505 4505 4505 4505 0
166 20250408 174200 115850510 4505 4505 4505 4505 0
167 20250408 174100 115850510 4505 4505 4505 4505 0
168 20250408 174000 115850510 4505 4505 4505 4505 0
169 20250408 173900 115850510 4505 4505 4505 4505 0
170 20250408 173800 115850510 4505 4505 4505 4505 0
171 20250408 173700 115850510 4505 4505 4505 4505 0
172 20250408 173600 115850510 4505 4505 4505 4505 0
173 20250408 173500 115850510 4505 4505 4505 4505 0
174 20250408 173400 115850510 4505 4505 4505 4505 0
175 20250408 173300 115850510 4505 4505 4505 4505 0
176 20250408 173200 115850510 4505 4505 4505 4505 0
177 20250408 173100 115850510 4505 4505 4505 4505 0
178 20250408 173000 115850510 4505 4505 4505 4505 0
179 20250408 172900 115850510 4505 4505 4505 4505 0
180 20250408 172800 115850510 4505 4505 4505 4505 0
181 20250408 172700 115850510 4505 4505 4505 4505 0
182 20250408 172600 115850510 4505 4505 4505 4505 399
183 20250408 172500 115850510 4505 4505 4505 4505 0
184 20250408 172400 115850510 4505 4505 4505 4505 0
185 20250408 172300 115850510 4505 4505 4505 4505 0
186 20250408 172200 115850510 4505 4505 4505 4505 0
187 20250408 172100 115850510 4505 4505 4505 4505 0
188 20250408 172000 115850510 4505 4505 4505 4505 0
189 20250408 171900 115850510 4505 4505 4505 4505 0
190 20250408 171800 115850510 4505 4505 4505 4505 0
191 20250408 171700 115850510 4505 4505 4505 4505 0
192 20250408 171600 115850510 4505 4505 4505 4505 0
193 20250408 171500 115850510 4505 4505 4505 4505 0
194 20250408 171400 115850510 4505 4505 4505 4505 0
195 20250408 171300 115850510 4505 4505 4505 4505 0
196 20250408 171200 115850510 4505 4505 4505 4505 0
197 20250408 171100 115850510 4505 4505 4505 4505 0
198 20250408 171000 115850510 4505 4505 4505 4505 0
199 20250408 170900 115850510 4505 4505 4505 4505 0
200 20250408 170800 115850510 4505 4505 4505 4505 0
201 20250408 170700 115850510 4505 4505 4505 4505 0
202 20250408 170600 115850510 4505 4505 4505 4505 0
203 20250408 170500 115850510 4505 4505 4505 4505 0
204 20250408 170400 115850510 4505 4505 4505 4505 0
205 20250408 170300 115850510 4505 4505 4505 4505 0
206 20250408 170200 115850510 4505 4505 4505 4505 0
207 20250408 170100 115850510 4505 4505 4505 4505 0
208 20250408 170000 115850510 4505 4505 4505 4505 0
209 20250408 165900 115850510 4505 4505 4505 4505 0
210 20250408 165800 115850510 4505 4505 4505 4505 0
211 20250408 165700 115850510 4505 4505 4505 4505 0
212 20250408 165600 115850510 4505 4505 4505 4505 399
213 20250408 165500 115850510 4505 4505 4505 4505 0
214 20250408 165400 115850510 4505 4505 4505 4505 0
215 20250408 165300 115850510 4505 4505 4505 4505 0
216 20250408 165200 115850510 4505 4505 4505 4505 0
217 20250408 165100 115850510 4505 4505 4505 4505 0
218 20250408 165000 115850510 4505 4505 4505 4505 0
219 20250408 164900 115850510 4505 4505 4505 4505 0
220 20250408 164800 115850510 4505 4505 4505 4505 0
221 20250408 164700 115850510 4505 4505 4505 4505 0
222 20250408 164600 115850510 4505 4505 4505 4505 0
223 20250408 164500 115850510 4505 4505 4505 4505 0
224 20250408 164400 115850510 4505 4505 4505 4505 0
225 20250408 164300 115850510 4505 4505 4505 4505 0
226 20250408 164200 115850510 4505 4505 4505 4505 0
227 20250408 164100 115850510 4505 4505 4505 4505 0
228 20250408 164000 115850510 4505 4505 4505 4505 0
229 20250408 163900 115850510 4505 4505 4505 4505 0
230 20250408 163800 115850510 4505 4505 4505 4505 0
231 20250408 163700 115850510 4505 4505 4505 4505 0
232 20250408 163600 115850510 4505 4505 4505 4505 0
233 20250408 163500 115850510 4505 4505 4505 4505 0
234 20250408 163400 115850510 4505 4505 4505 4505 0
235 20250408 163300 115850510 4505 4505 4505 4505 0
236 20250408 163200 115850510 4505 4505 4505 4505 0
237 20250408 163100 115850510 4505 4505 4505 4505 0
238 20250408 163000 115850510 4505 4505 4505 4505 0
239 20250408 162900 115850510 4505 4505 4505 4505 0
240 20250408 162800 115850510 4505 4505 4505 4505 0
241 20250408 162700 115850510 4505 4505 4505 4505 0
242 20250408 162600 115850510 4505 4505 4505 4505 399
243 20250408 162500 115850510 4505 4505 4505 4505 0
244 20250408 162400 115850510 4505 4505 4505 4505 0
245 20250408 162300 115850510 4505 4505 4505 4505 0
246 20250408 162200 115850510 4505 4505 4505 4505 0
247 20250408 162100 115850510 4505 4505 4505 4505 0
248 20250408 162000 115850510 4505 4505 4505 4505 0
249 20250408 161900 115850510 4505 4505 4505 4505 0
250 20250408 161800 115850510 4505 4505 4505 4505 0
251 20250408 161700 115850510 4505 4505 4505 4505 0
252 20250408 161600 115850510 4505 4505 4505 4505 0
253 20250408 161500 115850510 4505 4505 4505 4505 0
254 20250408 161400 115850510 4505 4505 4505 4505 0
255 20250408 161300 115850510 4505 4505 4505 4505 0
256 20250408 161200 115850510 4505 4505 4505 4505 0
257 20250408 161100 115850510 4505 4505 4505 4505 0
258 20250408 161000 115850510 4505 4505 4505 4505 0
259 20250408 160900 115850510 4505 4505 4505 4505 0
260 20250408 160800 115850510 4505 4505 4505 4505 0
261 20250408 160700 115850510 4505 4505 4505 4505 0
262 20250408 160600 115850510 4505 4505 4505 4505 0
263 20250408 160500 115850510 4505 4505 4505 4505 0
264 20250408 160400 115850510 4505 4505 4505 4505 0
265 20250408 160300 115850510 4505 4505 4505 4505 0
266 20250408 160200 115850510 4505 4505 4505 4505 0
267 20250408 160100 115850510 4505 4505 4505 4505 0
268 20250408 160000 115850510 4505 4505 4505 4505 0
269 20250408 155900 115850510 4505 4505 4505 4505 0
270 20250408 155800 115850510 4505 4505 4505 4505 0
271 20250408 155700 115850510 4505 4505 4505 4505 0
272 20250408 155600 115850510 4505 4505 4505 4505 399
273 20250408 155500 115850510 4505 4505 4505 4505 0
274 20250408 155400 115850510 4505 4505 4505 4505 0
275 20250408 155300 115850510 4505 4505 4505 4505 0
276 20250408 155200 115850510 4505 4505 4505 4505 0
277 20250408 155100 115850510 4505 4505 4505 4505 0
278 20250408 155000 115850510 4505 4505 4505 4505 0
279 20250408 154900 115850510 4505 4505 4505 4505 0
280 20250408 154800 115850510 4505 4505 4505 4505 0
281 20250408 154700 115850510 4505 4505 4505 4505 0
282 20250408 154600 115850510 4505 4505 4505 4505 0
283 20250408 154500 115850510 4505 4505 4505 4505 0
284 20250408 154400 115850510 4505 4505 4505 4505 0
285 20250408 154300 115850510 4505 4505 4505 4505 0
286 20250408 154200 115850510 4505 4505 4505 4505 0
287 20250408 154100 115850510 4505 4505 4505 4505 0
288 20250408 154000 115850510 4505 4505 4505 4505 0
289 20250408 153900 115850510 4505 4505 4505 4505 0
290 20250408 153800 115850510 4505 4505 4505 4505 0
291 20250408 153700 115850510 4505 4505 4505 4505 0
292 20250408 153600 115850510 4505 4505 4505 4505 0
293 20250408 153500 115850510 4505 4505 4505 4505 0
294 20250408 153400 115850510 4505 4505 4505 4505 0
295 20250408 153300 115850510 4505 4505 4505 4505 0
296 20250408 153200 115850510 4505 4505 4505 4505 0
297 20250408 153100 115850510 4505 4505 4505 4505 0
298 20250408 153000 115850510 4505 4505 4505 4505 399
299 20250408 152900 114053015 4520 4520 4520 4520 0
300 20250408 152800 114053015 4520 4520 4520 4520 0
301 20250408 152700 114053015 4520 4520 4520 4520 0
302 20250408 152600 114053015 4520 4520 4520 4520 0
303 20250408 152500 114053015 4520 4520 4520 4520 0
304 20250408 152400 114053015 4520 4520 4520 4520 0
305 20250408 152300 114053015 4520 4520 4520 4520 0
306 20250408 152200 114053015 4520 4520 4520 4520 0
307 20250408 152100 114053015 4520 4520 4520 4520 0
308 20250408 152000 114053015 4520 4520 4520 4520 0
309 20250408 151900 114053015 4520 4520 4520 4520 0
310 20250408 151800 114053015 4520 4590 4590 4520 95
311 20250408 151700 113623265 4590 4590 4590 4590 0
312 20250408 151600 113623265 4590 4590 4590 4590 1
313 20250408 151500 113618675 4515 4590 4590 4515 19
314 20250408 151400 113532815 4520 4520 4520 4520 18
315 20250408 151300 113451455 4590 4590 4590 4590 0
316 20250408 151200 113451455 4590 4590 4590 4590 0
317 20250408 151100 113451455 4590 4575 4590 4575 60
318 20250408 151000 113176070 4575 4575 4575 4575 0
319 20250408 150900 113176070 4575 4575 4575 4575 7
320 20250408 150800 113144045 4575 4575 4575 4575 80
321 20250408 150700 112778045 4575 4575 4575 4575 0
322 20250408 150600 112778045 4575 4575 4575 4575 0
323 20250408 150500 112778045 4575 4570 4575 4570 50
324 20250408 150400 112549300 4570 4570 4570 4570 47
325 20250408 150300 112334510 4570 4570 4570 4570 0
326 20250408 150200 112334510 4570 4570 4570 4570 0
327 20250408 150100 112334510 4570 4570 4570 4570 0
328 20250408 150000 112334510 4570 4570 4570 4570 218
329 20250408 145900 111338250 4570 4570 4570 4570 0
330 20250408 145800 111338250 4570 4570 4570 4570 0
331 20250408 145700 111338250 4570 4570 4570 4570 0
332 20250408 145600 111338250 4570 4570 4570 4570 0
333 20250408 145500 111338250 4570 4570 4570 4570 0
334 20250408 145400 111338250 4570 4570 4570 4570 0
335 20250408 145300 111338250 4570 4570 4570 4570 0
336 20250408 145200 111338250 4570 4570 4570 4570 0
337 20250408 145100 111338250 4570 4570 4570 4570 5
338 20250408 145000 111315400 4570 4570 4570 4570 0
339 20250408 144900 111315400 4570 4570 4570 4570 0
340 20250408 144800 111315400 4570 4570 4570 4570 1
341 20250408 144700 111310830 4520 4520 4520 4520 0
342 20250408 144600 111310830 4520 4520 4520 4520 0
343 20250408 144500 111310830 4520 4490 4520 4490 525
344 20250408 144400 108947580 4490 4490 4490 4490 592
345 20250408 144300 106289500 4520 4520 4520 4520 0
346 20250408 144200 106289500 4520 4520 4520 4520 12
347 20250408 144100 106235260 4520 4520 4520 4520 0
348 20250408 144000 106235260 4520 4520 4520 4520 0
349 20250408 143900 106235260 4520 4520 4520 4520 0
350 20250408 143800 106235260 4520 4520 4520 4520 0
351 20250408 143700 106235260 4520 4520 4520 4520 0
352 20250408 143600 106235260 4520 4520 4520 4520 0
353 20250408 143500 106235260 4520 4520 4520 4520 0
354 20250408 143400 106235260 4520 4520 4520 4520 0
355 20250408 143300 106235260 4520 4520 4520 4520 0
356 20250408 143200 106235260 4520 4520 4520 4520 0
357 20250408 143100 106235260 4520 4520 4520 4520 0
358 20250408 143000 106235260 4520 4520 4520 4520 0
359 20250408 142900 106235260 4520 4500 4520 4500 201
360 20250408 142800 105330740 4485 4485 4485 4485 0
361 20250408 142700 105330740 4485 4485 4485 4485 0
362 20250408 142600 105330740 4485 4485 4485 4485 0
363 20250408 142500 105330740 4485 4485 4485 4485 1
364 20250408 142400 105326255 4520 4520 4520 4520 0
365 20250408 142300 105326255 4520 4520 4520 4520 0
366 20250408 142200 105326255 4520 4520 4520 4520 0
367 20250408 142100 105326255 4520 4520 4520 4520 0
368 20250408 142000 105326255 4520 4520 4520 4520 0
369 20250408 141900 105326255 4520 4520 4520 4520 0
370 20250408 141800 105326255 4520 4520 4520 4520 0
371 20250408 141700 105326255 4520 4525 4525 4520 103
372 20250408 141600 104860280 4575 4575 4575 4575 0
373 20250408 141500 104860280 4575 4575 4575 4575 0
374 20250408 141400 104860280 4575 4575 4575 4575 0
375 20250408 141300 104860280 4575 4575 4575 4575 0
376 20250408 141200 104860280 4575 4575 4575 4575 0
377 20250408 141100 104860280 4575 4575 4575 4575 0
378 20250408 141000 104860280 4575 4575 4575 4575 0
379 20250408 140900 104860280 4575 4575 4575 4575 0
380 20250408 140800 104860280 4575 4575 4575 4575 0
381 20250408 140700 104860280 4575 4575 4575 4575 0
382 20250408 140600 104860280 4575 4575 4575 4575 0
383 20250408 140500 104860280 4575 4575 4575 4575 0
384 20250408 140400 104860280 4575 4575 4575 4575 1
385 20250408 140300 104855705 4535 4535 4535 4535 0
386 20250408 140200 104855705 4535 4535 4535 4535 100
387 20250408 140100 104402205 4575 4535 4575 4535 133
388 20250408 140000 103797730 4550 4540 4550 4540 280
389 20250408 135900 102524100 4550 4550 4550 4550 5
390 20250408 135800 102501350 4585 4585 4585 4585 0
391 20250408 135700 102501350 4585 4585 4585 4585 0
392 20250408 135600 102501350 4585 4585 4585 4585 0
393 20250408 135500 102501350 4585 4585 4585 4585 0
394 20250408 135400 102501350 4585 4585 4585 4585 12
395 20250408 135300 102446330 4585 4585 4585 4585 0
396 20250408 135200 102446330 4585 4585 4585 4585 0
397 20250408 135100 102446330 4585 4585 4585 4585 0
398 20250408 135000 102446330 4585 4585 4585 4585 0
399 20250408 134900 102446330 4585 4585 4585 4585 0
400 20250408 134800 102446330 4585 4585 4585 4585 10
401 20250408 134700 102400480 4530 4530 4530 4530 0
402 20250408 134600 102400480 4530 4530 4530 4530 0
403 20250408 134500 102400480 4530 4530 4530 4530 0
404 20250408 134400 102400480 4530 4530 4530 4530 0
405 20250408 134300 102400480 4530 4530 4530 4530 0
406 20250408 134200 102400480 4530 4530 4530 4530 0
407 20250408 134100 102400480 4530 4530 4530 4530 160
408 20250408 134000 101675680 4585 4585 4585 4585 0
409 20250408 133900 101675680 4585 4585 4585 4585 1
410 20250408 133800 101671095 4550 4550 4550 4550 0
411 20250408 133700 101671095 4550 4550 4550 4550 0
412 20250408 133600 101671095 4550 4550 4550 4550 3
413 20250408 133500 101657445 4600 4600 4600 4600 0
414 20250408 133400 101657445 4600 4600 4600 4600 0
415 20250408 133300 101657445 4600 4600 4600 4600 0
416 20250408 133200 101657445 4600 4600 4600 4600 0
417 20250408 133100 101657445 4600 4600 4600 4600 0
418 20250408 133000 101657445 4600 4600 4600 4600 0
419 20250408 132900 101657445 4600 4600 4600 4600 0
420 20250408 132800 101657445 4600 4600 4600 4600 0
421 20250408 132700 101657445 4600 4600 4600 4600 0
422 20250408 132600 101657445 4600 4600 4600 4600 0
423 20250408 132500 101657445 4600 4600 4600 4600 0
424 20250408 132400 101657445 4600 4600 4600 4600 0
425 20250408 132300 101657445 4600 4600 4600 4600 0
426 20250408 132200 101657445 4600 4600 4600 4600 0
427 20250408 132100 101657445 4600 4600 4600 4600 0
428 20250408 132000 101657445 4600 4600 4600 4600 0
429 20250408 131900 101657445 4600 4600 4600 4600 0
430 20250408 131800 101657445 4600 4600 4600 4600 0
431 20250408 131700 101657445 4600 4600 4600 4600 0
432 20250408 131600 101657445 4600 4600 4600 4600 0
433 20250408 131500 101657445 4600 4600 4600 4600 0
434 20250408 131400 101657445 4600 4600 4600 4600 0
435 20250408 131300 101657445 4600 4600 4600 4600 256
436 20250408 131200 100479845 4600 4600 4600 4600 0
437 20250408 131100 100479845 4600 4600 4600 4600 0
438 20250408 131000 100479845 4600 4600 4600 4600 0
439 20250408 130900 100479845 4600 4600 4600 4600 0
440 20250408 130800 100479845 4600 4600 4600 4600 0
441 20250408 130700 100479845 4600 4525 4600 4525 2
442 20250408 130600 100470720 4600 4600 4600 4600 0
443 20250408 130500 100470720 4600 4600 4600 4600 0
444 20250408 130400 100470720 4600 4600 4600 4600 1
445 20250408 130300 100466120 4525 4525 4525 4525 0
446 20250408 130200 100466120 4525 4525 4525 4525 0
447 20250408 130100 100466120 4525 4525 4525 4525 0
448 20250408 130000 100466120 4525 4525 4525 4525 0
449 20250408 125900 100466120 4525 4525 4525 4525 0
450 20250408 125800 100466120 4525 4525 4525 4525 0
451 20250408 125700 100466120 4525 4525 4525 4525 0
452 20250408 125600 100466120 4525 4525 4525 4525 0
453 20250408 125500 100466120 4525 4525 4525 4525 0
454 20250408 125400 100466120 4525 4525 4525 4525 0
455 20250408 125300 100466120 4525 4525 4525 4525 0
456 20250408 125200 100466120 4525 4525 4525 4525 0
457 20250408 125100 100466120 4525 4525 4525 4525 0
458 20250408 125000 100466120 4525 4525 4525 4525 2
459 20250408 124900 100457070 4600 4600 4600 4600 0
460 20250408 124800 100457070 4600 4600 4600 4600 0
461 20250408 124700 100457070 4600 4600 4600 4600 0
462 20250408 124600 100457070 4600 4600 4600 4600 0
463 20250408 124500 100457070 4600 4600 4600 4600 0
464 20250408 124400 100457070 4600 4600 4600 4600 0
465 20250408 124300 100457070 4600 4600 4600 4600 0
466 20250408 124200 100457070 4600 4600 4600 4600 0
467 20250408 124100 100457070 4600 4600 4600 4600 0
468 20250408 124000 100457070 4600 4600 4600 4600 0
469 20250408 123900 100457070 4600 4600 4600 4600 0
470 20250408 123800 100457070 4600 4600 4600 4600 500
471 20250408 123700 98157070 4600 4600 4600 4600 0
472 20250408 123600 98157070 4600 4590 4600 4590 1082
473 20250408 123500 93181120 4590 4590 4590 4590 10
474 20250408 123400 93135220 4600 4600 4600 4600 0
475 20250408 123300 93135220 4600 4600 4600 4600 0
476 20250408 123200 93135220 4600 4600 4600 4600 0
477 20250408 123100 93135220 4600 4600 4600 4600 0
478 20250408 123000 93135220 4600 4600 4600 4600 0
479 20250408 122900 93135220 4600 4600 4600 4600 0
480 20250408 122800 93135220 4600 4600 4600 4600 0
481 20250408 122700 93135220 4600 4600 4600 4600 0
482 20250408 122600 93135220 4600 4600 4600 4600 100
483 20250408 122500 92675220 4600 4595 4600 4595 248
484 20250408 122400 91535555 4595 4595 4595 4595 0
485 20250408 122300 91535555 4595 4595 4595 4595 0
486 20250408 122200 91535555 4595 4595 4595 4595 0
487 20250408 122100 91535555 4595 4595 4595 4595 0
488 20250408 122000 91535555 4595 4595 4595 4595 0
489 20250408 121900 91535555 4595 4595 4595 4595 0
490 20250408 121800 91535555 4595 4595 4595 4595 0
491 20250408 121700 91535555 4595 4545 4595 4545 100
492 20250408 121600 91079085 4545 4545 4545 4545 15
493 20250408 121500 91010910 4545 4545 4545 4545 105
494 20250408 121400 90533685 4545 4545 4545 4540 237
495 20250408 121300 89456850 4600 4600 4600 4600 0
496 20250408 121200 89456850 4600 4600 4600 4600 0
497 20250408 121100 89456850 4600 4600 4600 4600 0
498 20250408 121000 89456850 4600 4600 4600 4600 0
499 20250408 120900 89456850 4600 4600 4600 4600 0
500 20250408 120800 89456850 4600 4600 4600 4600 0
501 20250408 120700 89456850 4600 4600 4600 4600 0
502 20250408 120600 89456850 4600 4600 4600 4600 0
503 20250408 120500 89456850 4600 4600 4600 4600 0
504 20250408 120400 89456850 4600 4600 4600 4600 1005
505 20250408 120300 84833850 4600 4600 4600 4600 50
506 20250408 120200 84603850 4600 4600 4600 4600 0
507 20250408 120100 84603850 4600 4600 4600 4600 0
508 20250408 120000 84603850 4600 4595 4600 4595 501
509 20250408 115900 82301655 4600 4565 4600 4565 103
510 20250408 115800 81829905 4560 4560 4560 4560 93
511 20250408 115700 81405825 4560 4560 4560 4560 0
512 20250408 115600 81405825 4560 4535 4560 4535 442
513 20250408 115500 79400435 4540 4540 4540 4540 0
514 20250408 115400 79400435 4540 4540 4540 4540 0
515 20250408 115300 79400435 4540 4540 4540 4540 0
516 20250408 115200 79400435 4540 4540 4540 4540 300
517 20250408 115100 78038435 4545 4545 4545 4545 0
518 20250408 115000 78038435 4545 4545 4545 4545 0
519 20250408 114900 78038435 4545 4545 4545 4545 50
520 20250408 114800 77811185 4545 4545 4545 4545 0
521 20250408 114700 77811185 4545 4545 4545 4545 0
522 20250408 114600 77811185 4545 4545 4545 4545 0
523 20250408 114500 77811185 4545 4535 4545 4535 1012
524 20250408 114400 73215765 4535 4535 4535 4535 0
525 20250408 114300 73215765 4535 4535 4535 4535 0
526 20250408 114200 73215765 4535 4535 4535 4535 0
527 20250408 114100 73215765 4535 4535 4535 4535 0
528 20250408 114000 73215765 4535 4530 4535 4530 201
529 20250408 113900 72304775 4530 4530 4530 4530 0
530 20250408 113800 72304775 4530 4530 4530 4530 0
531 20250408 113700 72304775 4530 4530 4530 4530 4
532 20250408 113600 72286655 4530 4530 4530 4530 0
533 20250408 113500 72286655 4530 4530 4530 4530 0
534 20250408 113400 72286655 4530 4530 4530 4530 0
535 20250408 113300 72286655 4530 4530 4530 4530 0
536 20250408 113200 72286655 4530 4530 4530 4530 0
537 20250408 113100 72286655 4530 4530 4530 4530 0
538 20250408 113000 72286655 4530 4530 4530 4530 0
539 20250408 112900 72286655 4530 4530 4530 4530 0
540 20250408 112800 72286655 4530 4530 4530 4530 0
541 20250408 112700 72286655 4530 4530 4530 4530 0
542 20250408 112600 72286655 4530 4530 4530 4530 0
543 20250408 112500 72286655 4530 4530 4530 4530 0
544 20250408 112400 72286655 4530 4530 4530 4530 0
545 20250408 112300 72286655 4530 4530 4530 4530 0
546 20250408 112200 72286655 4530 4530 4530 4530 0
547 20250408 112100 72286655 4530 4530 4530 4530 0
548 20250408 112000 72286655 4530 4530 4530 4530 0
549 20250408 111900 72286655 4530 4530 4530 4530 0
550 20250408 111800 72286655 4530 4530 4530 4530 0
551 20250408 111700 72286655 4530 4530 4530 4530 0
552 20250408 111600 72286655 4530 4530 4530 4530 0
553 20250408 111500 72286655 4530 4530 4530 4530 3
554 20250408 111400 72273065 4535 4535 4535 4535 0
555 20250408 111300 72273065 4535 4535 4535 4535 0
556 20250408 111200 72273065 4535 4535 4535 4535 0
557 20250408 111100 72273065 4535 4535 4535 4535 0
558 20250408 111000 72273065 4535 4535 4535 4535 0
559 20250408 110900 72273065 4535 4535 4535 4535 0
560 20250408 110800 72273065 4535 4535 4535 4535 0
561 20250408 110700 72273065 4535 4535 4535 4535 0
562 20250408 110600 72273065 4535 4535 4535 4535 0
563 20250408 110500 72273065 4535 4535 4535 4535 0
564 20250408 110400 72273065 4535 4535 4535 4535 0
565 20250408 110300 72273065 4535 4535 4535 4535 0
566 20250408 110200 72273065 4535 4535 4535 4535 0
567 20250408 110100 72273065 4535 4535 4535 4535 0
568 20250408 110000 72273065 4535 4535 4535 4535 0
569 20250408 105900 72273065 4535 4535 4535 4535 0
570 20250408 105800 72273065 4535 4535 4535 4535 0
571 20250408 105700 72273065 4535 4535 4535 4535 0
572 20250408 105600 72273065 4535 4535 4535 4535 0
573 20250408 105500 72273065 4535 4535 4535 4535 0
574 20250408 105400 72273065 4535 4535 4535 4535 0
575 20250408 105300 72273065 4535 4535 4535 4535 0
576 20250408 105200 72273065 4535 4535 4535 4535 0
577 20250408 105100 72273065 4535 4535 4535 4535 0
578 20250408 105000 72273065 4535 4535 4535 4535 0
579 20250408 104900 72273065 4535 4535 4535 4535 0
580 20250408 104800 72273065 4535 4535 4535 4535 0
581 20250408 104700 72273065 4535 4535 4535 4535 0
582 20250408 104600 72273065 4535 4535 4535 4535 0
583 20250408 104500 72273065 4535 4535 4535 4535 0
584 20250408 104400 72273065 4535 4535 4535 4535 0
585 20250408 104300 72273065 4535 4535 4535 4535 0
586 20250408 104200 72273065 4535 4535 4535 4535 0
587 20250408 104100 72273065 4535 4535 4535 4535 0
588 20250408 104000 72273065 4535 4535 4535 4535 0
589 20250408 103900 72273065 4535 4535 4535 4535 0
590 20250408 103800 72273065 4535 4535 4535 4535 0
591 20250408 103700 72273065 4535 4535 4535 4535 0
592 20250408 103600 72273065 4535 4535 4535 4535 0
593 20250408 103500 72273065 4535 4535 4535 4535 3
594 20250408 103400 72259460 4535 4535 4535 4535 0
595 20250408 103300 72259460 4535 4535 4535 4535 0
596 20250408 103200 72259460 4535 4535 4535 4535 0
597 20250408 103100 72259460 4535 4535 4535 4535 0
598 20250408 103000 72259460 4535 4535 4535 4535 0
599 20250408 102900 72259460 4535 4535 4535 4535 0
600 20250408 102800 72259460 4535 4535 4535 4535 0
601 20250408 102700 72259460 4535 4535 4535 4535 0
602 20250408 102600 72259460 4535 4535 4535 4535 0
603 20250408 102500 72259460 4535 4535 4535 4535 0
604 20250408 102400 72259460 4535 4535 4535 4535 0
605 20250408 102300 72259460 4535 4535 4535 4535 0
606 20250408 102200 72259460 4535 4535 4535 4535 0
607 20250408 102100 72259460 4535 4535 4535 4535 1
608 20250408 102000 72254925 4485 4485 4485 4485 16
609 20250408 101900 72183165 4485 4485 4485 4485 0
610 20250408 101800 72183165 4485 4485 4485 4485 0
611 20250408 101700 72183165 4485 4485 4485 4485 0
612 20250408 101600 72183165 4485 4485 4485 4485 57
613 20250408 101500 71927520 4485 4485 4485 4485 0
614 20250408 101400 71927520 4485 4485 4485 4485 0
615 20250408 101300 71927520 4485 4485 4485 4485 0
616 20250408 101200 71927520 4485 4485 4485 4485 0
617 20250408 101100 71927520 4485 4485 4485 4485 0
618 20250408 101000 71927520 4485 4485 4485 4485 0
619 20250408 100900 71927520 4485 4485 4485 4485 0
620 20250408 100800 71927520 4485 4480 4485 4480 428
621 20250408 100700 70008955 4480 4480 4480 4480 0
622 20250408 100600 70008955 4480 4480 4480 4480 0
623 20250408 100500 70008955 4480 4480 4480 4480 10
624 20250408 100400 69964155 4480 4480 4480 4480 0
625 20250408 100300 69964155 4480 4480 4480 4480 0
626 20250408 100200 69964155 4480 4480 4480 4480 0
627 20250408 100100 69964155 4480 4480 4480 4480 0
628 20250408 100000 69964155 4480 4480 4480 4480 0
629 20250408 095900 69964155 4480 4480 4480 4480 0
630 20250408 095800 69964155 4480 4480 4480 4480 0
631 20250408 095700 69964155 4480 4480 4480 4480 0
632 20250408 095600 69964155 4480 4480 4480 4480 0
633 20250408 095500 69964155 4480 4480 4480 4480 5
634 20250408 095400 69941755 4480 4480 4480 4480 0
635 20250408 095300 69941755 4480 4480 4480 4480 0
636 20250408 095200 69941755 4480 4480 4480 4480 22
637 20250408 095100 69843195 4480 4480 4480 4480 1
638 20250408 095000 69838715 4455 4480 4480 4455 550
639 20250408 094900 67380965 4480 4480 4480 4480 0
640 20250408 094800 67380965 4480 4480 4480 4480 1
641 20250408 094700 67376485 4465 4465 4465 4465 0
642 20250408 094600 67376485 4465 4465 4465 4465 0
643 20250408 094500 67376485 4465 4465 4465 4465 77
644 20250408 094400 67032680 4485 4485 4485 4485 0
645 20250408 094300 67032680 4485 4485 4485 4485 0
646 20250408 094200 67032680 4485 4485 4485 4485 0
647 20250408 094100 67032680 4485 4485 4485 4485 132
648 20250408 094000 66440660 4485 4485 4485 4485 0
649 20250408 093900 66440660 4485 4485 4485 4485 0
650 20250408 093800 66440660 4485 4485 4485 4485 0
651 20250408 093700 66440660 4485 4485 4485 4485 52
652 20250408 093600 66207440 4485 4485 4485 4485 0
653 20250408 093500 66207440 4485 4485 4485 4485 0
654 20250408 093400 66207440 4485 4485 4485 4485 0
655 20250408 093300 66207440 4485 4485 4485 4485 0
656 20250408 093200 66207440 4485 4485 4485 4485 0
657 20250408 093100 66207440 4485 4485 4485 4485 0
658 20250408 093000 66207440 4485 4485 4485 4485 0
659 20250408 092900 66207440 4485 4485 4485 4485 0
660 20250408 092800 66207440 4485 4485 4485 4485 0
661 20250408 092700 66207440 4485 4485 4485 4485 625
662 20250408 092600 63404315 4485 4485 4485 4485 17
663 20250408 092500 63328070 4435 4435 4435 4435 0
664 20250408 092400 63328070 4435 4435 4435 4435 0
665 20250408 092300 63328070 4435 4430 4435 4430 1198
666 20250408 092200 58015510 4425 4425 4425 4425 0
667 20250408 092100 58015510 4425 4425 4425 4425 0
668 20250408 092000 58015510 4425 4425 4425 4425 0
669 20250408 091900 58015510 4425 4425 4425 4425 28
670 20250408 091800 57891610 4425 4485 4485 4305 10998
671 20250408 091700 9836705 4550 4495 4550 4490 585
672 20250408 091600 7209975 4560 4560 4560 4560 0
673 20250408 091500 7209975 4560 4560 4560 4560 1
674 20250408 091400 7205415 4555 4555 4555 4555 90
675 20250408 091300 6795465 4555 4555 4555 4555 100
676 20250408 091200 6339965 4555 4555 4555 4555 20
677 20250408 091100 6248865 4540 4515 4540 4515 227
678 20250408 091000 5220935 4515 4515 4515 4515 27
679 20250408 090900 5099030 4500 4480 4500 4480 185
680 20250408 090800 4268230 4475 4475 4475 4475 33
681 20250408 090700 4120555 4475 4450 4475 4450 403
682 20250408 090600 2327130 4450 4450 4450 4450 0
683 20250408 090500 2327130 4450 4450 4450 4450 0
684 20250408 090400 2327130 4450 4450 4450 4450 25
685 20250408 090300 2215880 4480 4480 4480 4480 0
686 20250408 090200 2215880 4480 4480 4480 4480 0
687 20250408 090100 2215880 4480 4480 4480 4480 1
688 20250408 090000 2211400 4480 4385 4480 4385 504