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

715
322180/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,715 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,205300,375725590,5050,5050,5050,5050,2181
20250408,205200,375725590,5050,5050,5050,5050,0
20250408,205100,375725590,5050,5050,5050,5050,0
20250408,205000,375725590,5050,5050,5050,5050,0
20250408,204900,375725590,5050,5050,5050,5050,0
20250408,204800,375725590,5050,5050,5050,5050,0
20250408,204700,375725590,5050,5050,5050,5050,0
20250408,204600,375725590,5050,5050,5050,5050,0
20250408,204500,375725590,5050,5050,5050,5050,0
20250408,204400,375725590,5050,5050,5050,5050,0
20250408,204300,375725590,5050,5050,5050,5050,0
20250408,204200,375725590,5050,5050,5050,5050,0
20250408,204100,375725590,5050,5050,5050,5050,0
20250408,204000,375725590,5050,5050,5050,5050,0
20250408,203900,375725590,5050,5050,5050,5050,0
20250408,203800,375725590,5050,5050,5050,5050,0
20250408,203700,375725590,5050,5050,5050,5050,0
20250408,203600,375725590,5050,5050,5050,5050,0
20250408,203500,375725590,5050,5050,5050,5050,0
20250408,203400,375725590,5050,5050,5050,5050,0
20250408,203300,375725590,5050,5050,5050,5050,0
20250408,203200,375725590,5050,5050,5050,5050,0
20250408,203100,375725590,5050,5050,5050,5050,0
20250408,203000,375725590,5050,5050,5050,5050,0
20250408,202900,375725590,5050,5050,5050,5050,0
20250408,202800,375725590,5050,5050,5050,5050,0
20250408,202700,375725590,5050,5050,5050,5050,0
20250408,202600,375725590,5050,5050,5050,5050,0
20250408,202500,375725590,5050,5050,5050,5050,0
20250408,202400,375725590,5050,5050,5050,5050,0
20250408,202300,375725590,5050,5050,5050,5050,2181
20250408,202200,375725590,5050,5050,5050,5050,0
20250408,202100,375725590,5050,5050,5050,5050,0
20250408,202000,375725590,5050,5050,5050,5050,0
20250408,201900,375725590,5050,5050,5050,5050,0
20250408,201800,375725590,5050,5050,5050,5050,0
20250408,201700,375725590,5050,5050,5050,5050,0
20250408,201600,375725590,5050,5050,5050,5050,0
20250408,201500,375725590,5050,5050,5050,5050,0
20250408,201400,375725590,5050,5050,5050,5050,0
20250408,201300,375725590,5050,5050,5050,5050,0
20250408,201200,375725590,5050,5050,5050,5050,0
20250408,201100,375725590,5050,5050,5050,5050,0
20250408,201000,375725590,5050,5050,5050,5050,0
20250408,200900,375725590,5050,5050,5050,5050,0
20250408,200800,375725590,5050,5050,5050,5050,0
20250408,200700,375725590,5050,5050,5050,5050,0
20250408,200600,375725590,5050,5050,5050,5050,0
20250408,200500,375725590,5050,5050,5050,5050,0
20250408,200400,375725590,5050,5050,5050,5050,0
20250408,200300,375725590,5050,5050,5050,5050,0
20250408,200200,375725590,5050,5050,5050,5050,0
20250408,200100,375725590,5050,5050,5050,5050,0
20250408,200000,375725590,5050,5050,5050,5050,0
20250408,195900,375725590,5050,5050,5050,5050,0
20250408,195800,375725590,5050,5050,5050,5050,0
20250408,195700,375725590,5050,5050,5050,5050,0
20250408,195600,375725590,5050,5050,5050,5050,0
20250408,195500,375725590,5050,5050,5050,5050,0
20250408,195400,375725590,5050,5050,5050,5050,0
20250408,195300,375725590,5050,5050,5050,5050,2181
20250408,195200,375725590,5050,5050,5050,5050,0
20250408,195100,375725590,5050,5050,5050,5050,0
20250408,195000,375725590,5050,5050,5050,5050,0
20250408,194900,375725590,5050,5050,5050,5050,0
20250408,194800,375725590,5050,5050,5050,5050,0
20250408,194700,375725590,5050,5050,5050,5050,0
20250408,194600,375725590,5050,5050,5050,5050,0
20250408,194500,375725590,5050,5050,5050,5050,0
20250408,194400,375725590,5050,5050,5050,5050,0
20250408,194300,375725590,5050,5050,5050,5050,0
20250408,194200,375725590,5050,5050,5050,5050,0
20250408,194100,375725590,5050,5050,5050,5050,0
20250408,194000,375725590,5050,5050,5050,5050,0
20250408,193900,375725590,5050,5050,5050,5050,0
20250408,193800,375725590,5050,5050,5050,5050,0
20250408,193700,375725590,5050,5050,5050,5050,0
20250408,193600,375725590,5050,5050,5050,5050,0
20250408,193500,375725590,5050,5050,5050,5050,0
20250408,193400,375725590,5050,5050,5050,5050,0
20250408,193300,375725590,5050,5050,5050,5050,0
20250408,193200,375725590,5050,5050,5050,5050,0
20250408,193100,375725590,5050,5050,5050,5050,0
20250408,193000,375725590,5050,5050,5050,5050,0
20250408,192900,375725590,5050,5050,5050,5050,0
20250408,192800,375725590,5050,5050,5050,5050,0
20250408,192700,375725590,5050,5050,5050,5050,0
20250408,192600,375725590,5050,5050,5050,5050,0
20250408,192500,375725590,5050,5050,5050,5050,0
20250408,192400,375725590,5050,5050,5050,5050,0
20250408,192300,375725590,5050,5050,5050,5050,2181
20250408,192200,375725590,5050,5050,5050,5050,0
20250408,192100,375725590,5050,5050,5050,5050,0
20250408,192000,375725590,5050,5050,5050,5050,0
20250408,191900,375725590,5050,5050,5050,5050,0
20250408,191800,375725590,5050,5050,5050,5050,0
20250408,191700,375725590,5050,5050,5050,5050,0
20250408,191600,375725590,5050,5050,5050,5050,0
20250408,191500,375725590,5050,5050,5050,5050,0
20250408,191400,375725590,5050,5050,5050,5050,0
20250408,191300,375725590,5050,5050,5050,5050,0
20250408,191200,375725590,5050,5050,5050,5050,0
20250408,191100,375725590,5050,5050,5050,5050,0
20250408,191000,375725590,5050,5050,5050,5050,0
20250408,190900,375725590,5050,5050,5050,5050,0
20250408,190800,375725590,5050,5050,5050,5050,0
20250408,190700,375725590,5050,5050,5050,5050,0
20250408,190600,375725590,5050,5050,5050,5050,0
20250408,190500,375725590,5050,5050,5050,5050,0
20250408,190400,375725590,5050,5050,5050,5050,0
20250408,190300,375725590,5050,5050,5050,5050,0
20250408,190200,375725590,5050,5050,5050,5050,0
20250408,190100,375725590,5050,5050,5050,5050,0
20250408,190000,375725590,5050,5050,5050,5050,0
20250408,185900,375725590,5050,5050,5050,5050,0
20250408,185800,375725590,5050,5050,5050,5050,0
20250408,185700,375725590,5050,5050,5050,5050,0
20250408,185600,375725590,5050,5050,5050,5050,0
20250408,185500,375725590,5050,5050,5050,5050,0
20250408,185400,375725590,5050,5050,5050,5050,0
20250408,185300,375725590,5050,5050,5050,5050,2181
20250408,185200,375725590,5050,5050,5050,5050,0
20250408,185100,375725590,5050,5050,5050,5050,0
20250408,185000,375725590,5050,5050,5050,5050,0
20250408,184900,375725590,5050,5050,5050,5050,0
20250408,184800,375725590,5050,5050,5050,5050,0
20250408,184700,375725590,5050,5050,5050,5050,0
20250408,184600,375725590,5050,5050,5050,5050,0
20250408,184500,375725590,5050,5050,5050,5050,0
20250408,184400,375725590,5050,5050,5050,5050,0
20250408,184300,375725590,5050,5050,5050,5050,0
20250408,184200,375725590,5050,5050,5050,5050,0
20250408,184100,375725590,5050,5050,5050,5050,0
20250408,184000,375725590,5050,5050,5050,5050,0
20250408,183900,375725590,5050,5050,5050,5050,0
20250408,183800,375725590,5050,5050,5050,5050,0
20250408,183700,375725590,5050,5050,5050,5050,0
20250408,183600,375725590,5050,5050,5050,5050,0
20250408,183500,375725590,5050,5050,5050,5050,0
20250408,183400,375725590,5050,5050,5050,5050,0
20250408,183300,375725590,5050,5050,5050,5050,0
20250408,183200,375725590,5050,5050,5050,5050,0
20250408,183100,375725590,5050,5050,5050,5050,0
20250408,183000,375725590,5050,5050,5050,5050,0
20250408,182900,375725590,5050,5050,5050,5050,0
20250408,182800,375725590,5050,5050,5050,5050,0
20250408,182700,375725590,5050,5050,5050,5050,0
20250408,182600,375725590,5050,5050,5050,5050,0
20250408,182500,375725590,5050,5050,5050,5050,0
20250408,182400,375725590,5050,5050,5050,5050,0
20250408,182300,375725590,5050,5050,5050,5050,2181
20250408,182200,375725590,5050,5050,5050,5050,0
20250408,182100,375725590,5050,5050,5050,5050,0
20250408,182000,375725590,5050,5050,5050,5050,0
20250408,181900,375725590,5050,5050,5050,5050,0
20250408,181800,375725590,5050,5050,5050,5050,0
20250408,181700,375725590,5050,5050,5050,5050,0
20250408,181600,375725590,5050,5050,5050,5050,0
20250408,181500,375725590,5050,5050,5050,5050,0
20250408,181400,375725590,5050,5050,5050,5050,0
20250408,181300,375725590,5050,5050,5050,5050,0
20250408,181200,375725590,5050,5050,5050,5050,0
20250408,181100,375725590,5050,5050,5050,5050,0
20250408,181000,375725590,5050,5050,5050,5050,0
20250408,180900,375725590,5050,5050,5050,5050,0
20250408,180800,375725590,5050,5050,5050,5050,0
20250408,180700,375725590,5050,5050,5050,5050,0
20250408,180600,375725590,5050,5050,5050,5050,0
20250408,180500,375725590,5050,5050,5050,5050,0
20250408,180400,375725590,5050,5050,5050,5050,0
20250408,180300,375725590,5050,5050,5050,5050,0
20250408,180200,375725590,5050,5050,5050,5050,0
20250408,180100,375725590,5050,5050,5050,5050,0
20250408,180000,375725590,5050,5050,5050,5050,0
20250408,175900,375725590,5050,5050,5050,5050,0
20250408,175800,375725590,5050,5050,5050,5050,0
20250408,175700,375725590,5050,5050,5050,5050,0
20250408,175600,375725590,5050,5050,5050,5050,0
20250408,175500,375725590,5050,5050,5050,5050,0
20250408,175400,375725590,5050,5050,5050,5050,0
20250408,175300,375725590,5050,5050,5050,5050,2181
20250408,175200,375725590,5050,5050,5050,5050,0
20250408,175100,375725590,5050,5050,5050,5050,0
20250408,175000,375725590,5050,5050,5050,5050,0
20250408,174900,375725590,5050,5050,5050,5050,0
20250408,174800,375725590,5050,5050,5050,5050,0
20250408,174700,375725590,5050,5050,5050,5050,0
20250408,174600,375725590,5050,5050,5050,5050,0
20250408,174500,375725590,5050,5050,5050,5050,0
20250408,174400,375725590,5050,5050,5050,5050,0
20250408,174300,375725590,5050,5050,5050,5050,0
20250408,174200,375725590,5050,5050,5050,5050,0
20250408,174100,375725590,5050,5050,5050,5050,0
20250408,174000,375725590,5050,5050,5050,5050,0
20250408,173900,375725590,5050,5050,5050,5050,0
20250408,173800,375725590,5050,5050,5050,5050,0
20250408,173700,375725590,5050,5050,5050,5050,0
20250408,173600,375725590,5050,5050,5050,5050,0
20250408,173500,375725590,5050,5050,5050,5050,0
20250408,173400,375725590,5050,5050,5050,5050,0
20250408,173300,375725590,5050,5050,5050,5050,0
20250408,173200,375725590,5050,5050,5050,5050,0
20250408,173100,375725590,5050,5050,5050,5050,0
20250408,173000,375725590,5050,5050,5050,5050,0
20250408,172900,375725590,5050,5050,5050,5050,0
20250408,172800,375725590,5050,5050,5050,5050,0
20250408,172700,375725590,5050,5050,5050,5050,0
20250408,172600,375725590,5050,5050,5050,5050,0
20250408,172500,375725590,5050,5050,5050,5050,0
20250408,172400,375725590,5050,5050,5050,5050,0
20250408,172300,375725590,5050,5050,5050,5050,2181
20250408,172200,375725590,5050,5050,5050,5050,0
20250408,172100,375725590,5050,5050,5050,5050,0
20250408,172000,375725590,5050,5050,5050,5050,0
20250408,171900,375725590,5050,5050,5050,5050,0
20250408,171800,375725590,5050,5050,5050,5050,0
20250408,171700,375725590,5050,5050,5050,5050,0
20250408,171600,375725590,5050,5050,5050,5050,0
20250408,171500,375725590,5050,5050,5050,5050,0
20250408,171400,375725590,5050,5050,5050,5050,0
20250408,171300,375725590,5050,5050,5050,5050,0
20250408,171200,375725590,5050,5050,5050,5050,0
20250408,171100,375725590,5050,5050,5050,5050,0
20250408,171000,375725590,5050,5050,5050,5050,0
20250408,170900,375725590,5050,5050,5050,5050,0
20250408,170800,375725590,5050,5050,5050,5050,0
20250408,170700,375725590,5050,5050,5050,5050,0
20250408,170600,375725590,5050,5050,5050,5050,0
20250408,170500,375725590,5050,5050,5050,5050,0
20250408,170400,375725590,5050,5050,5050,5050,0
20250408,170300,375725590,5050,5050,5050,5050,0
20250408,170200,375725590,5050,5050,5050,5050,0
20250408,170100,375725590,5050,5050,5050,5050,0
20250408,170000,375725590,5050,5050,5050,5050,0
20250408,165900,375725590,5050,5050,5050,5050,0
20250408,165800,375725590,5050,5050,5050,5050,0
20250408,165700,375725590,5050,5050,5050,5050,0
20250408,165600,375725590,5050,5050,5050,5050,0
20250408,165500,375725590,5050,5050,5050,5050,0
20250408,165400,375725590,5050,5050,5050,5050,0
20250408,165300,375725590,5050,5050,5050,5050,2181
20250408,165200,375725590,5050,5050,5050,5050,0
20250408,165100,375725590,5050,5050,5050,5050,0
20250408,165000,375725590,5050,5050,5050,5050,0
20250408,164900,375725590,5050,5050,5050,5050,0
20250408,164800,375725590,5050,5050,5050,5050,0
20250408,164700,375725590,5050,5050,5050,5050,0
20250408,164600,375725590,5050,5050,5050,5050,0
20250408,164500,375725590,5050,5050,5050,5050,0
20250408,164400,375725590,5050,5050,5050,5050,0
20250408,164300,375725590,5050,5050,5050,5050,0
20250408,164200,375725590,5050,5050,5050,5050,0
20250408,164100,375725590,5050,5050,5050,5050,0
20250408,164000,375725590,5050,5050,5050,5050,0
20250408,163900,375725590,5050,5050,5050,5050,0
20250408,163800,375725590,5050,5050,5050,5050,0
20250408,163700,375725590,5050,5050,5050,5050,0
20250408,163600,375725590,5050,5050,5050,5050,0
20250408,163500,375725590,5050,5050,5050,5050,0
20250408,163400,375725590,5050,5050,5050,5050,0
20250408,163300,375725590,5050,5050,5050,5050,0
20250408,163200,375725590,5050,5050,5050,5050,0
20250408,163100,375725590,5050,5050,5050,5050,0
20250408,163000,375725590,5050,5050,5050,5050,0
20250408,162900,375725590,5050,5050,5050,5050,0
20250408,162800,375725590,5050,5050,5050,5050,0
20250408,162700,375725590,5050,5050,5050,5050,0
20250408,162600,375725590,5050,5050,5050,5050,0
20250408,162500,375725590,5050,5050,5050,5050,0
20250408,162400,375725590,5050,5050,5050,5050,0
20250408,162300,375725590,5050,5050,5050,5050,2181
20250408,162200,375725590,5050,5050,5050,5050,0
20250408,162100,375725590,5050,5050,5050,5050,0
20250408,162000,375725590,5050,5050,5050,5050,0
20250408,161900,375725590,5050,5050,5050,5050,0
20250408,161800,375725590,5050,5050,5050,5050,0
20250408,161700,375725590,5050,5050,5050,5050,0
20250408,161600,375725590,5050,5050,5050,5050,0
20250408,161500,375725590,5050,5050,5050,5050,0
20250408,161400,375725590,5050,5050,5050,5050,0
20250408,161300,375725590,5050,5050,5050,5050,0
20250408,161200,375725590,5050,5050,5050,5050,0
20250408,161100,375725590,5050,5050,5050,5050,0
20250408,161000,375725590,5050,5050,5050,5050,0
20250408,160900,375725590,5050,5050,5050,5050,0
20250408,160800,375725590,5050,5050,5050,5050,0
20250408,160700,375725590,5050,5050,5050,5050,0
20250408,160600,375725590,5050,5050,5050,5050,0
20250408,160500,375725590,5050,5050,5050,5050,0
20250408,160400,375725590,5050,5050,5050,5050,0
20250408,160300,375725590,5050,5050,5050,5050,0
20250408,160200,375725590,5050,5050,5050,5050,0
20250408,160100,375725590,5050,5050,5050,5050,0
20250408,160000,375725590,5050,5050,5050,5050,0
20250408,155900,375725590,5050,5050,5050,5050,0
20250408,155800,375725590,5050,5050,5050,5050,0
20250408,155700,375725590,5050,5050,5050,5050,0
20250408,155600,375725590,5050,5050,5050,5050,0
20250408,155500,375725590,5050,5050,5050,5050,0
20250408,155400,375725590,5050,5050,5050,5050,0
20250408,155300,375725590,5050,5050,5050,5050,2181
20250408,155200,375725590,5050,5050,5050,5050,0
20250408,155100,375725590,5050,5050,5050,5050,0
20250408,155000,375725590,5050,5050,5050,5050,0
20250408,154900,375725590,5050,5050,5050,5050,0
20250408,154800,375725590,5050,5050,5050,5050,0
20250408,154700,375725590,5050,5050,5050,5050,0
20250408,154600,375725590,5050,5050,5050,5050,0
20250408,154500,375725590,5050,5050,5050,5050,0
20250408,154400,375725590,5050,5050,5050,5050,0
20250408,154300,375725590,5050,5050,5050,5050,0
20250408,154200,375725590,5050,5050,5050,5050,0
20250408,154100,375725590,5050,5050,5050,5050,0
20250408,154000,375725590,5050,5050,5050,5050,0
20250408,153900,375725590,5050,5050,5050,5050,0
20250408,153800,375725590,5050,5050,5050,5050,0
20250408,153700,375725590,5050,5050,5050,5050,0
20250408,153600,375725590,5050,5050,5050,5050,0
20250408,153500,375725590,5050,5050,5050,5050,0
20250408,153400,375725590,5050,5050,5050,5050,0
20250408,153300,375725590,5050,5050,5050,5050,0
20250408,153200,375725590,5050,5050,5050,5050,0
20250408,153100,375725590,5050,5050,5050,5050,0
20250408,153000,375725590,5050,5050,5050,5050,2181
20250408,152900,364711540,5010,5010,5010,5010,0
20250408,152800,364711540,5010,5010,5010,5010,0
20250408,152700,364711540,5010,5010,5010,5010,0
20250408,152600,364711540,5010,5010,5010,5010,0
20250408,152500,364711540,5010,5010,5010,5010,0
20250408,152400,364711540,5010,5010,5010,5010,0
20250408,152300,364711540,5010,5010,5010,5010,0
20250408,152200,364711540,5010,5010,5010,5010,0
20250408,152100,364711540,5010,5010,5010,5010,0
20250408,152000,364711540,5010,5010,5010,5010,0
20250408,151900,364711540,5010,5020,5040,5010,468
20250408,151800,362361690,5020,5020,5020,5020,0
20250408,151700,362361690,5020,5020,5020,5020,0
20250408,151600,362361690,5020,5020,5020,5020,0
20250408,151500,362361690,5020,5020,5020,5010,102
20250408,151400,361849950,5000,5000,5000,5000,132
20250408,151300,361189950,5020,5020,5020,5020,200
20250408,151200,360185950,5020,5020,5020,5020,0
20250408,151100,360185950,5020,5020,5020,5020,100
20250408,151000,359683950,5020,5010,5020,5000,607
20250408,150900,356648710,5010,5010,5010,5010,1
20250408,150800,356643700,5020,5020,5020,5020,3
20250408,150700,356628640,5020,5020,5020,5020,500
20250408,150600,354118640,5020,5020,5020,5020,0
20250408,150500,354118640,5020,5020,5020,5020,0
20250408,150400,354118640,5020,5020,5020,5020,0
20250408,150300,354118640,5020,5020,5020,5020,200
20250408,150200,353114640,5020,5020,5020,5020,10
20250408,150100,353064440,5010,5010,5010,5010,1
20250408,150000,353059430,5020,5020,5020,5020,0
20250408,145900,353059430,5020,5020,5020,5020,1
20250408,145800,353054410,5020,5020,5020,5020,0
20250408,145700,353054410,5020,5020,5020,5020,0
20250408,145600,353054410,5020,5020,5020,5020,0
20250408,145500,353054410,5020,5020,5020,5020,0
20250408,145400,353054410,5020,5020,5020,5020,300
20250408,145300,351548410,5020,5030,5030,5020,400
20250408,145200,349538410,5020,5020,5020,5020,0
20250408,145100,349538410,5020,5020,5020,5020,15
20250408,145000,349463110,5020,5020,5020,5020,532
20250408,144900,346792470,5010,5010,5010,5010,26
20250408,144800,346662210,5020,5020,5020,5020,0
20250408,144700,346662210,5020,5020,5020,5020,0
20250408,144600,346662210,5020,5020,5020,5020,0
20250408,144500,346662210,5020,5020,5020,5020,0
20250408,144400,346662210,5020,5020,5020,5020,0
20250408,144300,346662210,5020,5020,5020,5020,13
20250408,144200,346596950,5010,5010,5010,5010,0
20250408,144100,346596950,5010,5010,5010,5010,0
20250408,144000,346596950,5010,5010,5010,5010,0
20250408,143900,346596950,5010,5010,5010,5010,0
20250408,143800,346596950,5010,5010,5010,5010,1000
20250408,143700,341586950,5010,5010,5010,5010,0
20250408,143600,341586950,5010,5010,5010,5010,500
20250408,143500,339081950,5010,5010,5010,5010,0
20250408,143400,339081950,5010,5010,5010,5010,4
20250408,143300,339061910,5000,5000,5000,5000,0
20250408,143200,339061910,5000,5000,5000,5000,0
20250408,143100,339061910,5000,5000,5000,5000,9
20250408,143000,339016910,5000,5000,5000,5000,0
20250408,142900,339016910,5000,5000,5000,5000,0
20250408,142800,339016910,5000,5000,5000,5000,1094
20250408,142700,333546910,5000,5000,5000,5000,0
20250408,142600,333546910,5000,5000,5000,5000,0
20250408,142500,333546910,5000,5000,5000,5000,0
20250408,142400,333546910,5000,5000,5000,5000,0
20250408,142300,333546910,5000,5000,5000,5000,20
20250408,142200,333446910,5000,5000,5000,5000,0
20250408,142100,333446910,5000,5000,5000,5000,0
20250408,142000,333446910,5000,5000,5000,5000,0
20250408,141900,333446910,5000,5000,5000,5000,1000
20250408,141800,328446910,4995,4995,4995,4995,209
20250408,141700,327402955,5000,5000,5000,5000,0
20250408,141600,327402955,5000,5000,5000,5000,60
20250408,141500,327102955,5000,5000,5000,5000,0
20250408,141400,327102955,5000,5000,5000,5000,0
20250408,141300,327102955,5000,5000,5000,5000,0
20250408,141200,327102955,5000,5000,5000,5000,0
20250408,141100,327102955,5000,5000,5000,5000,10
20250408,141000,327052955,5000,5000,5000,5000,10
20250408,140900,327002955,5000,5000,5000,5000,0
20250408,140800,327002955,5000,5000,5000,5000,0
20250408,140700,327002955,5000,5000,5000,5000,0
20250408,140600,327002955,5000,5000,5000,5000,1
20250408,140500,326997955,4995,4995,4995,4995,0
20250408,140400,326997955,4995,4995,4995,4995,0
20250408,140300,326997955,4995,4995,4995,4995,0
20250408,140200,326997955,4995,4995,4995,4995,1100
20250408,140100,321503455,4995,4995,4995,4995,0
20250408,140000,321503455,4995,4995,4995,4995,0
20250408,135900,321503455,4995,4995,4995,4995,1000
20250408,135800,316508455,4995,4995,4995,4995,0
20250408,135700,316508455,4995,4995,4995,4995,1114
20250408,135600,310944025,4995,4995,4995,4995,0
20250408,135500,310944025,4995,4995,4995,4995,0
20250408,135400,310944025,4995,4995,4995,4995,0
20250408,135300,310944025,4995,4995,4995,4995,0
20250408,135200,310944025,4995,4995,4995,4995,11
20250408,135100,310889080,4995,4995,4995,4995,0
20250408,135000,310889080,4995,4995,4995,4995,0
20250408,134900,310889080,4995,4995,4995,4995,0
20250408,134800,310889080,4995,4995,4995,4995,0
20250408,134700,310889080,4995,4995,4995,4995,0
20250408,134600,310889080,4995,4995,4995,4995,10
20250408,134500,310839130,4995,4995,4995,4995,0
20250408,134400,310839130,4995,4995,4995,4995,6
20250408,134300,310809160,4995,4995,4995,4995,0
20250408,134200,310809160,4995,4995,4995,4995,1
20250408,134100,310804165,5000,5000,5000,5000,0
20250408,134000,310804165,5000,5000,5000,5000,20
20250408,133900,310704165,5000,5000,5000,5000,0
20250408,133800,310704165,5000,5000,5000,5000,0
20250408,133700,310704165,5000,5000,5000,5000,0
20250408,133600,310704165,5000,5000,5000,5000,0
20250408,133500,310704165,5000,5000,5000,5000,1
20250408,133400,310699165,5030,5030,5030,5030,0
20250408,133300,310699165,5030,5030,5030,5030,0
20250408,133200,310699165,5030,5030,5030,5030,0
20250408,133100,310699165,5030,5020,5030,5020,10
20250408,133000,310648945,5010,4995,5010,4995,10
20250408,132900,310598940,5000,4975,5000,4970,25
20250408,132800,310474370,4995,4995,4995,4995,0
20250408,132700,310474370,4995,4995,4995,4995,601
20250408,132600,307472375,4995,4995,4995,4995,2
20250408,132500,307462385,4995,4995,4995,4995,12
20250408,132400,307402445,4995,4995,4995,4995,0
20250408,132300,307402445,4995,4990,4995,4990,101
20250408,132200,306898380,4975,4975,4975,4975,0
20250408,132100,306898380,4975,4975,4975,4975,1
20250408,132000,306893405,5000,5000,5000,5000,0
20250408,131900,306893405,5000,5000,5000,5000,1
20250408,131800,306888405,4995,4995,4995,4995,500
20250408,131700,304390905,4995,4995,4995,4995,10
20250408,131600,304340955,4990,4990,4990,4990,0
20250408,131500,304340955,4990,4990,4990,4990,0
20250408,131400,304340955,4990,4990,4990,4990,0
20250408,131300,304340955,4990,4985,4990,4985,36
20250408,131200,304161435,4975,4985,4985,4970,211
20250408,131100,303112095,4990,4990,4990,4990,2
20250408,131000,303102115,4995,4995,4995,4995,0
20250408,130900,303102115,4995,4990,4995,4990,30
20250408,130800,302952380,4985,4985,4985,4985,0
20250408,130700,302952380,4985,4985,4985,4985,0
20250408,130600,302952380,4985,4985,4985,4985,60
20250408,130500,302653280,4985,4985,4985,4985,1
20250408,130400,302648295,4990,4990,4990,4990,0
20250408,130300,302648295,4990,4990,4990,4990,0
20250408,130200,302648295,4990,4985,4990,4985,50
20250408,130100,302398805,4990,4985,4990,4985,100
20250408,130000,301900160,4975,4975,4975,4975,2
20250408,125900,301890210,4975,4975,4975,4975,0
20250408,125800,301890210,4975,5000,5000,4975,2
20250408,125700,301880235,4980,5010,5010,4980,1011
20250408,125600,296845155,5000,5000,5000,5000,0
20250408,125500,296845155,5000,4965,5000,4965,1576
20250408,125400,288987875,4960,4960,4960,4960,1088
20250408,125300,283591395,4960,4955,4960,4955,357
20250408,125200,281822210,4955,4955,4955,4955,251
20250408,125100,280578505,4950,4950,4950,4950,0
20250408,125000,280578505,4950,4960,4960,4950,662
20250408,124900,277300810,4980,4960,4980,4960,119
20250408,124800,276710210,4980,4980,4980,4980,0
20250408,124700,276710210,4980,4980,4980,4980,18
20250408,124600,276620570,4960,4960,4960,4960,589
20250408,124500,273699130,4985,4985,4985,4985,0
20250408,124400,273699130,4985,4975,4985,4975,250
20250408,124300,272455330,4960,4960,4960,4960,10
20250408,124200,272405730,4960,4960,4960,4960,0
20250408,124100,272405730,4960,4965,4965,4960,230
20250408,124000,271264915,4980,4975,4980,4975,8
20250408,123900,271225080,4980,4980,4980,4980,0
20250408,123800,271225080,4980,4980,4980,4980,5
20250408,123700,271200180,4980,4965,4980,4965,370
20250408,123600,269361630,4985,4985,4985,4985,4
20250408,123500,269341690,4985,4985,4985,4985,10
20250408,123400,269291840,4965,4970,4975,4965,1051
20250408,123300,264068540,4970,4965,4970,4965,170
20250408,123200,263224450,4965,4970,4970,4950,4093
20250408,123100,242926085,4975,4995,4995,4975,1434
20250408,123000,235784540,4995,4995,4995,4995,207
20250408,122900,234750575,4995,4995,4995,4995,0
20250408,122800,234750575,4995,4995,4995,4995,2
20250408,122700,234740585,4990,4995,4995,4990,640
20250408,122600,231546485,4995,4995,4995,4995,600
20250408,122500,228549485,4995,4995,4995,4995,0
20250408,122400,228549485,4995,4995,4995,4995,0
20250408,122300,228549485,4995,4995,4995,4995,20
20250408,122200,228449585,4990,4995,4995,4990,34
20250408,122100,228279905,4990,4990,4990,4990,0
20250408,122000,228279905,4990,4990,4990,4990,500
20250408,121900,225784905,4990,5000,5000,4990,40
20250408,121800,225585230,4995,4995,4995,4995,0
20250408,121700,225585230,4995,4995,4995,4995,60
20250408,121600,225285530,4995,5010,5010,4995,2947
20250408,121500,210547585,5020,5020,5020,5020,0
20250408,121400,210547585,5020,5030,5030,5020,956
20250408,121300,205745975,5040,5040,5040,5040,1
20250408,121200,205740935,5060,5060,5060,5060,0
20250408,121100,205740935,5060,5060,5060,5060,0
20250408,121000,205740935,5060,5060,5060,5060,0
20250408,120900,205740935,5060,5050,5060,5050,20
20250408,120800,205639865,5040,5040,5040,5040,0
20250408,120700,205639865,5040,5040,5040,5040,10
20250408,120600,205589465,5060,5060,5060,5060,0
20250408,120500,205589465,5060,5050,5060,5050,10
20250408,120400,205538935,5050,5050,5050,5050,0
20250408,120300,205538935,5050,5050,5050,5050,0
20250408,120200,205538935,5050,5050,5050,5050,0
20250408,120100,205538935,5050,5050,5050,5050,94
20250408,120000,205064235,5060,5060,5060,5060,0
20250408,115900,205064235,5060,5060,5060,5060,9
20250408,115800,205018695,5060,5060,5060,5060,0
20250408,115700,205018695,5060,5060,5060,5060,0
20250408,115600,205018695,5060,5060,5060,5060,2
20250408,115500,205008575,5060,5060,5060,5060,0
20250408,115400,205008575,5060,5060,5060,5060,0
20250408,115300,205008575,5060,5060,5060,5060,0
20250408,115200,205008575,5060,5040,5060,5040,104
20250408,115100,204484355,5070,5070,5070,5070,1
20250408,115000,204479285,5060,5060,5060,5060,22
20250408,114900,204367965,5060,5060,5060,5060,0
20250408,114800,204367965,5060,5060,5060,5060,0
20250408,114700,204367965,5060,5060,5060,5060,300
20250408,114600,202849965,5060,5050,5060,5050,200
20250408,114500,201837975,5060,5060,5060,5060,0
20250408,114400,201837975,5060,5060,5060,5060,0
20250408,114300,201837975,5060,5050,5060,5050,5
20250408,114200,201812705,5050,5050,5050,5050,0
20250408,114100,201812705,5050,5050,5050,5050,0
20250408,114000,201812705,5050,5050,5050,5050,5
20250408,113900,201787455,5050,5050,5050,5050,0
20250408,113800,201787455,5050,5050,5050,5050,10
20250408,113700,201736955,5050,5050,5050,5050,82
20250408,113600,201322855,5060,5060,5060,5060,0
20250408,113500,201322855,5060,5060,5060,5060,0
20250408,113400,201322855,5060,5060,5060,5060,0
20250408,113300,201322855,5060,5060,5060,5060,0
20250408,113200,201322855,5060,5060,5060,5060,3
20250408,113100,201307675,5070,5070,5070,5070,0
20250408,113000,201307675,5070,5070,5070,5070,0
20250408,112900,201307675,5070,5070,5070,5070,0
20250408,112800,201307675,5070,5070,5070,5070,0
20250408,112700,201307675,5070,5070,5070,5070,1
20250408,112600,201302605,5070,5070,5070,5070,1
20250408,112500,201297535,5060,5060,5060,5060,1
20250408,112400,201292475,5070,5060,5070,5060,2
20250408,112300,201282345,5020,5030,5030,5020,5
20250408,112200,201257225,5070,5070,5070,5070,0
20250408,112100,201257225,5070,5070,5070,5070,0
20250408,112000,201257225,5070,5070,5070,5070,0
20250408,111900,201257225,5070,5070,5070,5070,0
20250408,111800,201257225,5070,5050,5070,5050,43
20250408,111700,201039935,5020,5020,5020,5020,2
20250408,111600,201029895,5010,5010,5010,5010,0
20250408,111500,201029895,5010,5010,5010,5010,0
20250408,111400,201029895,5010,5010,5010,5010,0
20250408,111300,201029895,5010,5010,5010,5010,0
20250408,111200,201029895,5010,5010,5010,5010,2
20250408,111100,201019875,5010,5010,5010,5010,0
20250408,111000,201019875,5010,5030,5030,5010,203
20250408,110900,200002265,5060,5060,5060,5060,2
20250408,110800,199992145,5060,5060,5060,5060,0
20250408,110700,199992145,5060,5060,5060,5060,0
20250408,110600,199992145,5060,5060,5060,5060,0
20250408,110500,199992145,5060,5060,5060,5060,0
20250408,110400,199992145,5060,5060,5060,5060,0
20250408,110300,199992145,5060,5060,5060,5060,0
20250408,110200,199992145,5060,5060,5060,5060,0
20250408,110100,199992145,5060,5060,5060,5060,0
20250408,110000,199992145,5060,5050,5060,5050,563
20250408,105900,197148835,5040,5040,5040,5040,20
20250408,105800,197048035,5050,5050,5050,5050,0
20250408,105700,197048035,5050,5050,5050,5050,0
20250408,105600,197048035,5050,5050,5050,5050,0
20250408,105500,197048035,5050,5050,5050,5050,0
20250408,105400,197048035,5050,5050,5050,5050,0
20250408,105300,197048035,5050,5050,5050,5050,0
20250408,105200,197048035,5050,5050,5050,5050,62
20250408,105100,196734935,5050,5050,5050,5050,121
20250408,105000,196123885,5050,5010,5050,5010,16
20250408,104900,196043285,5050,5050,5050,5050,0
20250408,104800,196043285,5050,5050,5050,5050,0
20250408,104700,196043285,5050,5050,5050,5050,0
20250408,104600,196043285,5050,5050,5050,5050,0
20250408,104500,196043285,5050,5050,5050,5050,1
20250408,104400,196038235,5010,5010,5010,5010,0
20250408,104300,196038235,5010,5030,5030,5010,5
20250408,104200,196013145,5060,5060,5060,5060,0
20250408,104100,196013145,5060,5060,5060,5060,0
20250408,104000,196013145,5060,5060,5060,5060,105
20250408,103900,195481845,5060,5060,5060,5060,0
20250408,103800,195481845,5060,5060,5060,5060,0
20250408,103700,195481845,5060,5060,5060,5060,0
20250408,103600,195481845,5060,5030,5060,5030,295
20250408,103500,193992695,5040,5040,5040,5040,26
20250408,103400,193861655,5040,5020,5040,5020,251
20250408,103300,192599255,5030,5030,5030,5030,0
20250408,103200,192599255,5030,5020,5030,5020,10
20250408,103100,192548965,5000,5010,5010,4995,3088
20250408,103000,177109125,5030,5000,5030,5000,10
20250408,102900,177059065,5010,5020,5020,5010,999
20250408,102800,172046075,5040,5030,5040,5030,100
20250408,102700,171542915,5030,5000,5030,5000,18
20250408,102600,171452885,5030,5040,5040,5000,1648
20250408,102500,163199065,5040,5040,5040,5010,1301
20250408,102400,156669050,5060,5060,5060,5060,0
20250408,102300,156669050,5060,5060,5060,5060,2
20250408,102200,156658930,5050,5050,5050,5050,1
20250408,102100,156653880,5080,5080,5080,5080,0
20250408,102000,156653880,5080,5080,5080,5080,0
20250408,101900,156653880,5080,5080,5080,5080,1
20250408,101800,156648800,5080,5080,5080,5080,0
20250408,101700,156648800,5080,5070,5080,5070,1002
20250408,101600,151568650,5070,5070,5070,5070,1
20250408,101500,151563580,5080,5080,5080,5080,0
20250408,101400,151563580,5080,5050,5080,5050,205
20250408,101300,150526380,5060,5060,5060,5040,3
20250408,101200,150511220,5060,5030,5060,5030,150
20250408,101100,149755210,5040,5040,5040,5040,125
20250408,101000,149125210,5040,5040,5040,5040,0
20250408,100900,149125210,5040,5040,5040,5040,0
20250408,100800,149125210,5040,5040,5040,5040,2
20250408,100700,149115130,5030,5040,5040,5030,42
20250408,100600,148903840,5040,5040,5040,5040,0
20250408,100500,148903840,5040,5040,5040,5040,0
20250408,100400,148903840,5040,5050,5050,5030,1120
20250408,100300,143250100,5060,5060,5060,5060,20
20250408,100200,143148900,5060,5060,5060,5060,1
20250408,100100,143143840,5060,5040,5060,5030,501
20250408,100000,140622570,5060,5060,5060,5060,0
20250408,095900,140622570,5060,5040,5060,5040,397
20250408,095800,138619670,5060,5060,5060,5050,716
20250408,095700,134999540,5080,5080,5080,5080,0
20250408,095600,134999540,5080,5080,5080,5080,0
20250408,095500,134999540,5080,5080,5080,5080,27
20250408,095400,134862380,5080,5080,5080,5080,0
20250408,095300,134862380,5080,5080,5080,5080,0
20250408,095200,134862380,5080,5080,5080,5080,90
20250408,095100,134405180,5090,5090,5090,5090,0
20250408,095000,134405180,5090,5090,5090,5090,1
20250408,094900,134400090,5080,5080,5080,5080,0
20250408,094800,134400090,5080,5070,5080,5070,4
20250408,094700,134379800,5070,5070,5070,5040,24
20250408,094600,134258150,5070,5030,5070,5030,2984
20250408,094500,119142760,5030,5060,5060,5030,162
20250408,094400,118327840,5060,5060,5060,5060,0
20250408,094300,118327840,5060,5060,5060,5060,2
20250408,094200,118317720,5060,5060,5060,5060,0
20250408,094100,118317720,5060,5040,5060,5040,510
20250408,094000,115737480,5040,5040,5040,5020,1605
20250408,093900,107666910,5040,5040,5040,5040,451
20250408,093800,105393870,5040,5040,5060,5040,290
20250408,093700,103932250,5040,5040,5040,5030,169
20250408,093600,103081410,5020,5070,5070,5020,5596
20250408,093500,74916230,5080,5080,5080,5080,252
20250408,093400,73636070,5080,5080,5090,5080,237
20250408,093300,72429760,5080,5100,5100,5080,2037
20250408,093200,62073580,5110,5110,5110,5110,800
20250408,093100,57985580,5110,5110,5110,5110,400
20250408,093000,55941580,5140,5150,5150,5110,741
20250408,092900,52152550,5160,5160,5160,5160,73
20250408,092800,51775870,5130,5130,5130,5130,11
20250408,092700,51719440,5120,5120,5120,5120,10
20250408,092600,51668240,5120,5120,5120,5120,0
20250408,092500,51668240,5120,5120,5120,5120,0
20250408,092400,51668240,5120,5130,5130,5120,64
20250408,092300,51340430,5130,5120,5130,5120,220
20250408,092200,50213030,5180,5140,5180,5130,368
20250408,092100,48325000,5190,5160,5190,5160,30
20250408,092000,48170050,5130,5130,5140,5130,580
20250408,091900,45194100,5120,5120,5120,5120,580
20250408,091800,42224500,5130,5130,5130,5130,0
20250408,091700,42224500,5130,5140,5140,5130,930
20250408,091600,37446730,5140,5150,5150,5140,596
20250408,091500,34380290,5150,5160,5160,5150,1076
20250408,091400,28837890,5160,5160,5160,5150,280
20250408,091300,27393350,5160,5190,5190,5160,21
20250408,091200,27284870,5200,5200,5200,5200,10
20250408,091100,27232870,5170,5190,5200,5170,100
20250408,091000,26714860,5180,5160,5180,5160,208
20250408,090900,25640340,5150,5150,5150,5150,799
20250408,090800,21525490,5150,5150,5150,5150,134
20250408,090700,20835390,5150,5170,5170,5150,1019
20250408,090600,15577520,5170,5170,5170,5170,23
20250408,090500,15458610,5170,5170,5170,5170,34
20250408,090400,15282830,5160,5150,5160,5140,619
20250408,090300,12094720,5150,5160,5160,5150,147
20250408,090200,11336240,5130,5160,5160,5130,571
20250408,090100,8391780,5160,5210,5210,5160,772
20250408,090000,4403130,5210,5120,5210,5120,858
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 205300 375725590 5050 5050 5050 5050 2181
3 20250408 205200 375725590 5050 5050 5050 5050 0
4 20250408 205100 375725590 5050 5050 5050 5050 0
5 20250408 205000 375725590 5050 5050 5050 5050 0
6 20250408 204900 375725590 5050 5050 5050 5050 0
7 20250408 204800 375725590 5050 5050 5050 5050 0
8 20250408 204700 375725590 5050 5050 5050 5050 0
9 20250408 204600 375725590 5050 5050 5050 5050 0
10 20250408 204500 375725590 5050 5050 5050 5050 0
11 20250408 204400 375725590 5050 5050 5050 5050 0
12 20250408 204300 375725590 5050 5050 5050 5050 0
13 20250408 204200 375725590 5050 5050 5050 5050 0
14 20250408 204100 375725590 5050 5050 5050 5050 0
15 20250408 204000 375725590 5050 5050 5050 5050 0
16 20250408 203900 375725590 5050 5050 5050 5050 0
17 20250408 203800 375725590 5050 5050 5050 5050 0
18 20250408 203700 375725590 5050 5050 5050 5050 0
19 20250408 203600 375725590 5050 5050 5050 5050 0
20 20250408 203500 375725590 5050 5050 5050 5050 0
21 20250408 203400 375725590 5050 5050 5050 5050 0
22 20250408 203300 375725590 5050 5050 5050 5050 0
23 20250408 203200 375725590 5050 5050 5050 5050 0
24 20250408 203100 375725590 5050 5050 5050 5050 0
25 20250408 203000 375725590 5050 5050 5050 5050 0
26 20250408 202900 375725590 5050 5050 5050 5050 0
27 20250408 202800 375725590 5050 5050 5050 5050 0
28 20250408 202700 375725590 5050 5050 5050 5050 0
29 20250408 202600 375725590 5050 5050 5050 5050 0
30 20250408 202500 375725590 5050 5050 5050 5050 0
31 20250408 202400 375725590 5050 5050 5050 5050 0
32 20250408 202300 375725590 5050 5050 5050 5050 2181
33 20250408 202200 375725590 5050 5050 5050 5050 0
34 20250408 202100 375725590 5050 5050 5050 5050 0
35 20250408 202000 375725590 5050 5050 5050 5050 0
36 20250408 201900 375725590 5050 5050 5050 5050 0
37 20250408 201800 375725590 5050 5050 5050 5050 0
38 20250408 201700 375725590 5050 5050 5050 5050 0
39 20250408 201600 375725590 5050 5050 5050 5050 0
40 20250408 201500 375725590 5050 5050 5050 5050 0
41 20250408 201400 375725590 5050 5050 5050 5050 0
42 20250408 201300 375725590 5050 5050 5050 5050 0
43 20250408 201200 375725590 5050 5050 5050 5050 0
44 20250408 201100 375725590 5050 5050 5050 5050 0
45 20250408 201000 375725590 5050 5050 5050 5050 0
46 20250408 200900 375725590 5050 5050 5050 5050 0
47 20250408 200800 375725590 5050 5050 5050 5050 0
48 20250408 200700 375725590 5050 5050 5050 5050 0
49 20250408 200600 375725590 5050 5050 5050 5050 0
50 20250408 200500 375725590 5050 5050 5050 5050 0
51 20250408 200400 375725590 5050 5050 5050 5050 0
52 20250408 200300 375725590 5050 5050 5050 5050 0
53 20250408 200200 375725590 5050 5050 5050 5050 0
54 20250408 200100 375725590 5050 5050 5050 5050 0
55 20250408 200000 375725590 5050 5050 5050 5050 0
56 20250408 195900 375725590 5050 5050 5050 5050 0
57 20250408 195800 375725590 5050 5050 5050 5050 0
58 20250408 195700 375725590 5050 5050 5050 5050 0
59 20250408 195600 375725590 5050 5050 5050 5050 0
60 20250408 195500 375725590 5050 5050 5050 5050 0
61 20250408 195400 375725590 5050 5050 5050 5050 0
62 20250408 195300 375725590 5050 5050 5050 5050 2181
63 20250408 195200 375725590 5050 5050 5050 5050 0
64 20250408 195100 375725590 5050 5050 5050 5050 0
65 20250408 195000 375725590 5050 5050 5050 5050 0
66 20250408 194900 375725590 5050 5050 5050 5050 0
67 20250408 194800 375725590 5050 5050 5050 5050 0
68 20250408 194700 375725590 5050 5050 5050 5050 0
69 20250408 194600 375725590 5050 5050 5050 5050 0
70 20250408 194500 375725590 5050 5050 5050 5050 0
71 20250408 194400 375725590 5050 5050 5050 5050 0
72 20250408 194300 375725590 5050 5050 5050 5050 0
73 20250408 194200 375725590 5050 5050 5050 5050 0
74 20250408 194100 375725590 5050 5050 5050 5050 0
75 20250408 194000 375725590 5050 5050 5050 5050 0
76 20250408 193900 375725590 5050 5050 5050 5050 0
77 20250408 193800 375725590 5050 5050 5050 5050 0
78 20250408 193700 375725590 5050 5050 5050 5050 0
79 20250408 193600 375725590 5050 5050 5050 5050 0
80 20250408 193500 375725590 5050 5050 5050 5050 0
81 20250408 193400 375725590 5050 5050 5050 5050 0
82 20250408 193300 375725590 5050 5050 5050 5050 0
83 20250408 193200 375725590 5050 5050 5050 5050 0
84 20250408 193100 375725590 5050 5050 5050 5050 0
85 20250408 193000 375725590 5050 5050 5050 5050 0
86 20250408 192900 375725590 5050 5050 5050 5050 0
87 20250408 192800 375725590 5050 5050 5050 5050 0
88 20250408 192700 375725590 5050 5050 5050 5050 0
89 20250408 192600 375725590 5050 5050 5050 5050 0
90 20250408 192500 375725590 5050 5050 5050 5050 0
91 20250408 192400 375725590 5050 5050 5050 5050 0
92 20250408 192300 375725590 5050 5050 5050 5050 2181
93 20250408 192200 375725590 5050 5050 5050 5050 0
94 20250408 192100 375725590 5050 5050 5050 5050 0
95 20250408 192000 375725590 5050 5050 5050 5050 0
96 20250408 191900 375725590 5050 5050 5050 5050 0
97 20250408 191800 375725590 5050 5050 5050 5050 0
98 20250408 191700 375725590 5050 5050 5050 5050 0
99 20250408 191600 375725590 5050 5050 5050 5050 0
100 20250408 191500 375725590 5050 5050 5050 5050 0
101 20250408 191400 375725590 5050 5050 5050 5050 0
102 20250408 191300 375725590 5050 5050 5050 5050 0
103 20250408 191200 375725590 5050 5050 5050 5050 0
104 20250408 191100 375725590 5050 5050 5050 5050 0
105 20250408 191000 375725590 5050 5050 5050 5050 0
106 20250408 190900 375725590 5050 5050 5050 5050 0
107 20250408 190800 375725590 5050 5050 5050 5050 0
108 20250408 190700 375725590 5050 5050 5050 5050 0
109 20250408 190600 375725590 5050 5050 5050 5050 0
110 20250408 190500 375725590 5050 5050 5050 5050 0
111 20250408 190400 375725590 5050 5050 5050 5050 0
112 20250408 190300 375725590 5050 5050 5050 5050 0
113 20250408 190200 375725590 5050 5050 5050 5050 0
114 20250408 190100 375725590 5050 5050 5050 5050 0
115 20250408 190000 375725590 5050 5050 5050 5050 0
116 20250408 185900 375725590 5050 5050 5050 5050 0
117 20250408 185800 375725590 5050 5050 5050 5050 0
118 20250408 185700 375725590 5050 5050 5050 5050 0
119 20250408 185600 375725590 5050 5050 5050 5050 0
120 20250408 185500 375725590 5050 5050 5050 5050 0
121 20250408 185400 375725590 5050 5050 5050 5050 0
122 20250408 185300 375725590 5050 5050 5050 5050 2181
123 20250408 185200 375725590 5050 5050 5050 5050 0
124 20250408 185100 375725590 5050 5050 5050 5050 0
125 20250408 185000 375725590 5050 5050 5050 5050 0
126 20250408 184900 375725590 5050 5050 5050 5050 0
127 20250408 184800 375725590 5050 5050 5050 5050 0
128 20250408 184700 375725590 5050 5050 5050 5050 0
129 20250408 184600 375725590 5050 5050 5050 5050 0
130 20250408 184500 375725590 5050 5050 5050 5050 0
131 20250408 184400 375725590 5050 5050 5050 5050 0
132 20250408 184300 375725590 5050 5050 5050 5050 0
133 20250408 184200 375725590 5050 5050 5050 5050 0
134 20250408 184100 375725590 5050 5050 5050 5050 0
135 20250408 184000 375725590 5050 5050 5050 5050 0
136 20250408 183900 375725590 5050 5050 5050 5050 0
137 20250408 183800 375725590 5050 5050 5050 5050 0
138 20250408 183700 375725590 5050 5050 5050 5050 0
139 20250408 183600 375725590 5050 5050 5050 5050 0
140 20250408 183500 375725590 5050 5050 5050 5050 0
141 20250408 183400 375725590 5050 5050 5050 5050 0
142 20250408 183300 375725590 5050 5050 5050 5050 0
143 20250408 183200 375725590 5050 5050 5050 5050 0
144 20250408 183100 375725590 5050 5050 5050 5050 0
145 20250408 183000 375725590 5050 5050 5050 5050 0
146 20250408 182900 375725590 5050 5050 5050 5050 0
147 20250408 182800 375725590 5050 5050 5050 5050 0
148 20250408 182700 375725590 5050 5050 5050 5050 0
149 20250408 182600 375725590 5050 5050 5050 5050 0
150 20250408 182500 375725590 5050 5050 5050 5050 0
151 20250408 182400 375725590 5050 5050 5050 5050 0
152 20250408 182300 375725590 5050 5050 5050 5050 2181
153 20250408 182200 375725590 5050 5050 5050 5050 0
154 20250408 182100 375725590 5050 5050 5050 5050 0
155 20250408 182000 375725590 5050 5050 5050 5050 0
156 20250408 181900 375725590 5050 5050 5050 5050 0
157 20250408 181800 375725590 5050 5050 5050 5050 0
158 20250408 181700 375725590 5050 5050 5050 5050 0
159 20250408 181600 375725590 5050 5050 5050 5050 0
160 20250408 181500 375725590 5050 5050 5050 5050 0
161 20250408 181400 375725590 5050 5050 5050 5050 0
162 20250408 181300 375725590 5050 5050 5050 5050 0
163 20250408 181200 375725590 5050 5050 5050 5050 0
164 20250408 181100 375725590 5050 5050 5050 5050 0
165 20250408 181000 375725590 5050 5050 5050 5050 0
166 20250408 180900 375725590 5050 5050 5050 5050 0
167 20250408 180800 375725590 5050 5050 5050 5050 0
168 20250408 180700 375725590 5050 5050 5050 5050 0
169 20250408 180600 375725590 5050 5050 5050 5050 0
170 20250408 180500 375725590 5050 5050 5050 5050 0
171 20250408 180400 375725590 5050 5050 5050 5050 0
172 20250408 180300 375725590 5050 5050 5050 5050 0
173 20250408 180200 375725590 5050 5050 5050 5050 0
174 20250408 180100 375725590 5050 5050 5050 5050 0
175 20250408 180000 375725590 5050 5050 5050 5050 0
176 20250408 175900 375725590 5050 5050 5050 5050 0
177 20250408 175800 375725590 5050 5050 5050 5050 0
178 20250408 175700 375725590 5050 5050 5050 5050 0
179 20250408 175600 375725590 5050 5050 5050 5050 0
180 20250408 175500 375725590 5050 5050 5050 5050 0
181 20250408 175400 375725590 5050 5050 5050 5050 0
182 20250408 175300 375725590 5050 5050 5050 5050 2181
183 20250408 175200 375725590 5050 5050 5050 5050 0
184 20250408 175100 375725590 5050 5050 5050 5050 0
185 20250408 175000 375725590 5050 5050 5050 5050 0
186 20250408 174900 375725590 5050 5050 5050 5050 0
187 20250408 174800 375725590 5050 5050 5050 5050 0
188 20250408 174700 375725590 5050 5050 5050 5050 0
189 20250408 174600 375725590 5050 5050 5050 5050 0
190 20250408 174500 375725590 5050 5050 5050 5050 0
191 20250408 174400 375725590 5050 5050 5050 5050 0
192 20250408 174300 375725590 5050 5050 5050 5050 0
193 20250408 174200 375725590 5050 5050 5050 5050 0
194 20250408 174100 375725590 5050 5050 5050 5050 0
195 20250408 174000 375725590 5050 5050 5050 5050 0
196 20250408 173900 375725590 5050 5050 5050 5050 0
197 20250408 173800 375725590 5050 5050 5050 5050 0
198 20250408 173700 375725590 5050 5050 5050 5050 0
199 20250408 173600 375725590 5050 5050 5050 5050 0
200 20250408 173500 375725590 5050 5050 5050 5050 0
201 20250408 173400 375725590 5050 5050 5050 5050 0
202 20250408 173300 375725590 5050 5050 5050 5050 0
203 20250408 173200 375725590 5050 5050 5050 5050 0
204 20250408 173100 375725590 5050 5050 5050 5050 0
205 20250408 173000 375725590 5050 5050 5050 5050 0
206 20250408 172900 375725590 5050 5050 5050 5050 0
207 20250408 172800 375725590 5050 5050 5050 5050 0
208 20250408 172700 375725590 5050 5050 5050 5050 0
209 20250408 172600 375725590 5050 5050 5050 5050 0
210 20250408 172500 375725590 5050 5050 5050 5050 0
211 20250408 172400 375725590 5050 5050 5050 5050 0
212 20250408 172300 375725590 5050 5050 5050 5050 2181
213 20250408 172200 375725590 5050 5050 5050 5050 0
214 20250408 172100 375725590 5050 5050 5050 5050 0
215 20250408 172000 375725590 5050 5050 5050 5050 0
216 20250408 171900 375725590 5050 5050 5050 5050 0
217 20250408 171800 375725590 5050 5050 5050 5050 0
218 20250408 171700 375725590 5050 5050 5050 5050 0
219 20250408 171600 375725590 5050 5050 5050 5050 0
220 20250408 171500 375725590 5050 5050 5050 5050 0
221 20250408 171400 375725590 5050 5050 5050 5050 0
222 20250408 171300 375725590 5050 5050 5050 5050 0
223 20250408 171200 375725590 5050 5050 5050 5050 0
224 20250408 171100 375725590 5050 5050 5050 5050 0
225 20250408 171000 375725590 5050 5050 5050 5050 0
226 20250408 170900 375725590 5050 5050 5050 5050 0
227 20250408 170800 375725590 5050 5050 5050 5050 0
228 20250408 170700 375725590 5050 5050 5050 5050 0
229 20250408 170600 375725590 5050 5050 5050 5050 0
230 20250408 170500 375725590 5050 5050 5050 5050 0
231 20250408 170400 375725590 5050 5050 5050 5050 0
232 20250408 170300 375725590 5050 5050 5050 5050 0
233 20250408 170200 375725590 5050 5050 5050 5050 0
234 20250408 170100 375725590 5050 5050 5050 5050 0
235 20250408 170000 375725590 5050 5050 5050 5050 0
236 20250408 165900 375725590 5050 5050 5050 5050 0
237 20250408 165800 375725590 5050 5050 5050 5050 0
238 20250408 165700 375725590 5050 5050 5050 5050 0
239 20250408 165600 375725590 5050 5050 5050 5050 0
240 20250408 165500 375725590 5050 5050 5050 5050 0
241 20250408 165400 375725590 5050 5050 5050 5050 0
242 20250408 165300 375725590 5050 5050 5050 5050 2181
243 20250408 165200 375725590 5050 5050 5050 5050 0
244 20250408 165100 375725590 5050 5050 5050 5050 0
245 20250408 165000 375725590 5050 5050 5050 5050 0
246 20250408 164900 375725590 5050 5050 5050 5050 0
247 20250408 164800 375725590 5050 5050 5050 5050 0
248 20250408 164700 375725590 5050 5050 5050 5050 0
249 20250408 164600 375725590 5050 5050 5050 5050 0
250 20250408 164500 375725590 5050 5050 5050 5050 0
251 20250408 164400 375725590 5050 5050 5050 5050 0
252 20250408 164300 375725590 5050 5050 5050 5050 0
253 20250408 164200 375725590 5050 5050 5050 5050 0
254 20250408 164100 375725590 5050 5050 5050 5050 0
255 20250408 164000 375725590 5050 5050 5050 5050 0
256 20250408 163900 375725590 5050 5050 5050 5050 0
257 20250408 163800 375725590 5050 5050 5050 5050 0
258 20250408 163700 375725590 5050 5050 5050 5050 0
259 20250408 163600 375725590 5050 5050 5050 5050 0
260 20250408 163500 375725590 5050 5050 5050 5050 0
261 20250408 163400 375725590 5050 5050 5050 5050 0
262 20250408 163300 375725590 5050 5050 5050 5050 0
263 20250408 163200 375725590 5050 5050 5050 5050 0
264 20250408 163100 375725590 5050 5050 5050 5050 0
265 20250408 163000 375725590 5050 5050 5050 5050 0
266 20250408 162900 375725590 5050 5050 5050 5050 0
267 20250408 162800 375725590 5050 5050 5050 5050 0
268 20250408 162700 375725590 5050 5050 5050 5050 0
269 20250408 162600 375725590 5050 5050 5050 5050 0
270 20250408 162500 375725590 5050 5050 5050 5050 0
271 20250408 162400 375725590 5050 5050 5050 5050 0
272 20250408 162300 375725590 5050 5050 5050 5050 2181
273 20250408 162200 375725590 5050 5050 5050 5050 0
274 20250408 162100 375725590 5050 5050 5050 5050 0
275 20250408 162000 375725590 5050 5050 5050 5050 0
276 20250408 161900 375725590 5050 5050 5050 5050 0
277 20250408 161800 375725590 5050 5050 5050 5050 0
278 20250408 161700 375725590 5050 5050 5050 5050 0
279 20250408 161600 375725590 5050 5050 5050 5050 0
280 20250408 161500 375725590 5050 5050 5050 5050 0
281 20250408 161400 375725590 5050 5050 5050 5050 0
282 20250408 161300 375725590 5050 5050 5050 5050 0
283 20250408 161200 375725590 5050 5050 5050 5050 0
284 20250408 161100 375725590 5050 5050 5050 5050 0
285 20250408 161000 375725590 5050 5050 5050 5050 0
286 20250408 160900 375725590 5050 5050 5050 5050 0
287 20250408 160800 375725590 5050 5050 5050 5050 0
288 20250408 160700 375725590 5050 5050 5050 5050 0
289 20250408 160600 375725590 5050 5050 5050 5050 0
290 20250408 160500 375725590 5050 5050 5050 5050 0
291 20250408 160400 375725590 5050 5050 5050 5050 0
292 20250408 160300 375725590 5050 5050 5050 5050 0
293 20250408 160200 375725590 5050 5050 5050 5050 0
294 20250408 160100 375725590 5050 5050 5050 5050 0
295 20250408 160000 375725590 5050 5050 5050 5050 0
296 20250408 155900 375725590 5050 5050 5050 5050 0
297 20250408 155800 375725590 5050 5050 5050 5050 0
298 20250408 155700 375725590 5050 5050 5050 5050 0
299 20250408 155600 375725590 5050 5050 5050 5050 0
300 20250408 155500 375725590 5050 5050 5050 5050 0
301 20250408 155400 375725590 5050 5050 5050 5050 0
302 20250408 155300 375725590 5050 5050 5050 5050 2181
303 20250408 155200 375725590 5050 5050 5050 5050 0
304 20250408 155100 375725590 5050 5050 5050 5050 0
305 20250408 155000 375725590 5050 5050 5050 5050 0
306 20250408 154900 375725590 5050 5050 5050 5050 0
307 20250408 154800 375725590 5050 5050 5050 5050 0
308 20250408 154700 375725590 5050 5050 5050 5050 0
309 20250408 154600 375725590 5050 5050 5050 5050 0
310 20250408 154500 375725590 5050 5050 5050 5050 0
311 20250408 154400 375725590 5050 5050 5050 5050 0
312 20250408 154300 375725590 5050 5050 5050 5050 0
313 20250408 154200 375725590 5050 5050 5050 5050 0
314 20250408 154100 375725590 5050 5050 5050 5050 0
315 20250408 154000 375725590 5050 5050 5050 5050 0
316 20250408 153900 375725590 5050 5050 5050 5050 0
317 20250408 153800 375725590 5050 5050 5050 5050 0
318 20250408 153700 375725590 5050 5050 5050 5050 0
319 20250408 153600 375725590 5050 5050 5050 5050 0
320 20250408 153500 375725590 5050 5050 5050 5050 0
321 20250408 153400 375725590 5050 5050 5050 5050 0
322 20250408 153300 375725590 5050 5050 5050 5050 0
323 20250408 153200 375725590 5050 5050 5050 5050 0
324 20250408 153100 375725590 5050 5050 5050 5050 0
325 20250408 153000 375725590 5050 5050 5050 5050 2181
326 20250408 152900 364711540 5010 5010 5010 5010 0
327 20250408 152800 364711540 5010 5010 5010 5010 0
328 20250408 152700 364711540 5010 5010 5010 5010 0
329 20250408 152600 364711540 5010 5010 5010 5010 0
330 20250408 152500 364711540 5010 5010 5010 5010 0
331 20250408 152400 364711540 5010 5010 5010 5010 0
332 20250408 152300 364711540 5010 5010 5010 5010 0
333 20250408 152200 364711540 5010 5010 5010 5010 0
334 20250408 152100 364711540 5010 5010 5010 5010 0
335 20250408 152000 364711540 5010 5010 5010 5010 0
336 20250408 151900 364711540 5010 5020 5040 5010 468
337 20250408 151800 362361690 5020 5020 5020 5020 0
338 20250408 151700 362361690 5020 5020 5020 5020 0
339 20250408 151600 362361690 5020 5020 5020 5020 0
340 20250408 151500 362361690 5020 5020 5020 5010 102
341 20250408 151400 361849950 5000 5000 5000 5000 132
342 20250408 151300 361189950 5020 5020 5020 5020 200
343 20250408 151200 360185950 5020 5020 5020 5020 0
344 20250408 151100 360185950 5020 5020 5020 5020 100
345 20250408 151000 359683950 5020 5010 5020 5000 607
346 20250408 150900 356648710 5010 5010 5010 5010 1
347 20250408 150800 356643700 5020 5020 5020 5020 3
348 20250408 150700 356628640 5020 5020 5020 5020 500
349 20250408 150600 354118640 5020 5020 5020 5020 0
350 20250408 150500 354118640 5020 5020 5020 5020 0
351 20250408 150400 354118640 5020 5020 5020 5020 0
352 20250408 150300 354118640 5020 5020 5020 5020 200
353 20250408 150200 353114640 5020 5020 5020 5020 10
354 20250408 150100 353064440 5010 5010 5010 5010 1
355 20250408 150000 353059430 5020 5020 5020 5020 0
356 20250408 145900 353059430 5020 5020 5020 5020 1
357 20250408 145800 353054410 5020 5020 5020 5020 0
358 20250408 145700 353054410 5020 5020 5020 5020 0
359 20250408 145600 353054410 5020 5020 5020 5020 0
360 20250408 145500 353054410 5020 5020 5020 5020 0
361 20250408 145400 353054410 5020 5020 5020 5020 300
362 20250408 145300 351548410 5020 5030 5030 5020 400
363 20250408 145200 349538410 5020 5020 5020 5020 0
364 20250408 145100 349538410 5020 5020 5020 5020 15
365 20250408 145000 349463110 5020 5020 5020 5020 532
366 20250408 144900 346792470 5010 5010 5010 5010 26
367 20250408 144800 346662210 5020 5020 5020 5020 0
368 20250408 144700 346662210 5020 5020 5020 5020 0
369 20250408 144600 346662210 5020 5020 5020 5020 0
370 20250408 144500 346662210 5020 5020 5020 5020 0
371 20250408 144400 346662210 5020 5020 5020 5020 0
372 20250408 144300 346662210 5020 5020 5020 5020 13
373 20250408 144200 346596950 5010 5010 5010 5010 0
374 20250408 144100 346596950 5010 5010 5010 5010 0
375 20250408 144000 346596950 5010 5010 5010 5010 0
376 20250408 143900 346596950 5010 5010 5010 5010 0
377 20250408 143800 346596950 5010 5010 5010 5010 1000
378 20250408 143700 341586950 5010 5010 5010 5010 0
379 20250408 143600 341586950 5010 5010 5010 5010 500
380 20250408 143500 339081950 5010 5010 5010 5010 0
381 20250408 143400 339081950 5010 5010 5010 5010 4
382 20250408 143300 339061910 5000 5000 5000 5000 0
383 20250408 143200 339061910 5000 5000 5000 5000 0
384 20250408 143100 339061910 5000 5000 5000 5000 9
385 20250408 143000 339016910 5000 5000 5000 5000 0
386 20250408 142900 339016910 5000 5000 5000 5000 0
387 20250408 142800 339016910 5000 5000 5000 5000 1094
388 20250408 142700 333546910 5000 5000 5000 5000 0
389 20250408 142600 333546910 5000 5000 5000 5000 0
390 20250408 142500 333546910 5000 5000 5000 5000 0
391 20250408 142400 333546910 5000 5000 5000 5000 0
392 20250408 142300 333546910 5000 5000 5000 5000 20
393 20250408 142200 333446910 5000 5000 5000 5000 0
394 20250408 142100 333446910 5000 5000 5000 5000 0
395 20250408 142000 333446910 5000 5000 5000 5000 0
396 20250408 141900 333446910 5000 5000 5000 5000 1000
397 20250408 141800 328446910 4995 4995 4995 4995 209
398 20250408 141700 327402955 5000 5000 5000 5000 0
399 20250408 141600 327402955 5000 5000 5000 5000 60
400 20250408 141500 327102955 5000 5000 5000 5000 0
401 20250408 141400 327102955 5000 5000 5000 5000 0
402 20250408 141300 327102955 5000 5000 5000 5000 0
403 20250408 141200 327102955 5000 5000 5000 5000 0
404 20250408 141100 327102955 5000 5000 5000 5000 10
405 20250408 141000 327052955 5000 5000 5000 5000 10
406 20250408 140900 327002955 5000 5000 5000 5000 0
407 20250408 140800 327002955 5000 5000 5000 5000 0
408 20250408 140700 327002955 5000 5000 5000 5000 0
409 20250408 140600 327002955 5000 5000 5000 5000 1
410 20250408 140500 326997955 4995 4995 4995 4995 0
411 20250408 140400 326997955 4995 4995 4995 4995 0
412 20250408 140300 326997955 4995 4995 4995 4995 0
413 20250408 140200 326997955 4995 4995 4995 4995 1100
414 20250408 140100 321503455 4995 4995 4995 4995 0
415 20250408 140000 321503455 4995 4995 4995 4995 0
416 20250408 135900 321503455 4995 4995 4995 4995 1000
417 20250408 135800 316508455 4995 4995 4995 4995 0
418 20250408 135700 316508455 4995 4995 4995 4995 1114
419 20250408 135600 310944025 4995 4995 4995 4995 0
420 20250408 135500 310944025 4995 4995 4995 4995 0
421 20250408 135400 310944025 4995 4995 4995 4995 0
422 20250408 135300 310944025 4995 4995 4995 4995 0
423 20250408 135200 310944025 4995 4995 4995 4995 11
424 20250408 135100 310889080 4995 4995 4995 4995 0
425 20250408 135000 310889080 4995 4995 4995 4995 0
426 20250408 134900 310889080 4995 4995 4995 4995 0
427 20250408 134800 310889080 4995 4995 4995 4995 0
428 20250408 134700 310889080 4995 4995 4995 4995 0
429 20250408 134600 310889080 4995 4995 4995 4995 10
430 20250408 134500 310839130 4995 4995 4995 4995 0
431 20250408 134400 310839130 4995 4995 4995 4995 6
432 20250408 134300 310809160 4995 4995 4995 4995 0
433 20250408 134200 310809160 4995 4995 4995 4995 1
434 20250408 134100 310804165 5000 5000 5000 5000 0
435 20250408 134000 310804165 5000 5000 5000 5000 20
436 20250408 133900 310704165 5000 5000 5000 5000 0
437 20250408 133800 310704165 5000 5000 5000 5000 0
438 20250408 133700 310704165 5000 5000 5000 5000 0
439 20250408 133600 310704165 5000 5000 5000 5000 0
440 20250408 133500 310704165 5000 5000 5000 5000 1
441 20250408 133400 310699165 5030 5030 5030 5030 0
442 20250408 133300 310699165 5030 5030 5030 5030 0
443 20250408 133200 310699165 5030 5030 5030 5030 0
444 20250408 133100 310699165 5030 5020 5030 5020 10
445 20250408 133000 310648945 5010 4995 5010 4995 10
446 20250408 132900 310598940 5000 4975 5000 4970 25
447 20250408 132800 310474370 4995 4995 4995 4995 0
448 20250408 132700 310474370 4995 4995 4995 4995 601
449 20250408 132600 307472375 4995 4995 4995 4995 2
450 20250408 132500 307462385 4995 4995 4995 4995 12
451 20250408 132400 307402445 4995 4995 4995 4995 0
452 20250408 132300 307402445 4995 4990 4995 4990 101
453 20250408 132200 306898380 4975 4975 4975 4975 0
454 20250408 132100 306898380 4975 4975 4975 4975 1
455 20250408 132000 306893405 5000 5000 5000 5000 0
456 20250408 131900 306893405 5000 5000 5000 5000 1
457 20250408 131800 306888405 4995 4995 4995 4995 500
458 20250408 131700 304390905 4995 4995 4995 4995 10
459 20250408 131600 304340955 4990 4990 4990 4990 0
460 20250408 131500 304340955 4990 4990 4990 4990 0
461 20250408 131400 304340955 4990 4990 4990 4990 0
462 20250408 131300 304340955 4990 4985 4990 4985 36
463 20250408 131200 304161435 4975 4985 4985 4970 211
464 20250408 131100 303112095 4990 4990 4990 4990 2
465 20250408 131000 303102115 4995 4995 4995 4995 0
466 20250408 130900 303102115 4995 4990 4995 4990 30
467 20250408 130800 302952380 4985 4985 4985 4985 0
468 20250408 130700 302952380 4985 4985 4985 4985 0
469 20250408 130600 302952380 4985 4985 4985 4985 60
470 20250408 130500 302653280 4985 4985 4985 4985 1
471 20250408 130400 302648295 4990 4990 4990 4990 0
472 20250408 130300 302648295 4990 4990 4990 4990 0
473 20250408 130200 302648295 4990 4985 4990 4985 50
474 20250408 130100 302398805 4990 4985 4990 4985 100
475 20250408 130000 301900160 4975 4975 4975 4975 2
476 20250408 125900 301890210 4975 4975 4975 4975 0
477 20250408 125800 301890210 4975 5000 5000 4975 2
478 20250408 125700 301880235 4980 5010 5010 4980 1011
479 20250408 125600 296845155 5000 5000 5000 5000 0
480 20250408 125500 296845155 5000 4965 5000 4965 1576
481 20250408 125400 288987875 4960 4960 4960 4960 1088
482 20250408 125300 283591395 4960 4955 4960 4955 357
483 20250408 125200 281822210 4955 4955 4955 4955 251
484 20250408 125100 280578505 4950 4950 4950 4950 0
485 20250408 125000 280578505 4950 4960 4960 4950 662
486 20250408 124900 277300810 4980 4960 4980 4960 119
487 20250408 124800 276710210 4980 4980 4980 4980 0
488 20250408 124700 276710210 4980 4980 4980 4980 18
489 20250408 124600 276620570 4960 4960 4960 4960 589
490 20250408 124500 273699130 4985 4985 4985 4985 0
491 20250408 124400 273699130 4985 4975 4985 4975 250
492 20250408 124300 272455330 4960 4960 4960 4960 10
493 20250408 124200 272405730 4960 4960 4960 4960 0
494 20250408 124100 272405730 4960 4965 4965 4960 230
495 20250408 124000 271264915 4980 4975 4980 4975 8
496 20250408 123900 271225080 4980 4980 4980 4980 0
497 20250408 123800 271225080 4980 4980 4980 4980 5
498 20250408 123700 271200180 4980 4965 4980 4965 370
499 20250408 123600 269361630 4985 4985 4985 4985 4
500 20250408 123500 269341690 4985 4985 4985 4985 10
501 20250408 123400 269291840 4965 4970 4975 4965 1051
502 20250408 123300 264068540 4970 4965 4970 4965 170
503 20250408 123200 263224450 4965 4970 4970 4950 4093
504 20250408 123100 242926085 4975 4995 4995 4975 1434
505 20250408 123000 235784540 4995 4995 4995 4995 207
506 20250408 122900 234750575 4995 4995 4995 4995 0
507 20250408 122800 234750575 4995 4995 4995 4995 2
508 20250408 122700 234740585 4990 4995 4995 4990 640
509 20250408 122600 231546485 4995 4995 4995 4995 600
510 20250408 122500 228549485 4995 4995 4995 4995 0
511 20250408 122400 228549485 4995 4995 4995 4995 0
512 20250408 122300 228549485 4995 4995 4995 4995 20
513 20250408 122200 228449585 4990 4995 4995 4990 34
514 20250408 122100 228279905 4990 4990 4990 4990 0
515 20250408 122000 228279905 4990 4990 4990 4990 500
516 20250408 121900 225784905 4990 5000 5000 4990 40
517 20250408 121800 225585230 4995 4995 4995 4995 0
518 20250408 121700 225585230 4995 4995 4995 4995 60
519 20250408 121600 225285530 4995 5010 5010 4995 2947
520 20250408 121500 210547585 5020 5020 5020 5020 0
521 20250408 121400 210547585 5020 5030 5030 5020 956
522 20250408 121300 205745975 5040 5040 5040 5040 1
523 20250408 121200 205740935 5060 5060 5060 5060 0
524 20250408 121100 205740935 5060 5060 5060 5060 0
525 20250408 121000 205740935 5060 5060 5060 5060 0
526 20250408 120900 205740935 5060 5050 5060 5050 20
527 20250408 120800 205639865 5040 5040 5040 5040 0
528 20250408 120700 205639865 5040 5040 5040 5040 10
529 20250408 120600 205589465 5060 5060 5060 5060 0
530 20250408 120500 205589465 5060 5050 5060 5050 10
531 20250408 120400 205538935 5050 5050 5050 5050 0
532 20250408 120300 205538935 5050 5050 5050 5050 0
533 20250408 120200 205538935 5050 5050 5050 5050 0
534 20250408 120100 205538935 5050 5050 5050 5050 94
535 20250408 120000 205064235 5060 5060 5060 5060 0
536 20250408 115900 205064235 5060 5060 5060 5060 9
537 20250408 115800 205018695 5060 5060 5060 5060 0
538 20250408 115700 205018695 5060 5060 5060 5060 0
539 20250408 115600 205018695 5060 5060 5060 5060 2
540 20250408 115500 205008575 5060 5060 5060 5060 0
541 20250408 115400 205008575 5060 5060 5060 5060 0
542 20250408 115300 205008575 5060 5060 5060 5060 0
543 20250408 115200 205008575 5060 5040 5060 5040 104
544 20250408 115100 204484355 5070 5070 5070 5070 1
545 20250408 115000 204479285 5060 5060 5060 5060 22
546 20250408 114900 204367965 5060 5060 5060 5060 0
547 20250408 114800 204367965 5060 5060 5060 5060 0
548 20250408 114700 204367965 5060 5060 5060 5060 300
549 20250408 114600 202849965 5060 5050 5060 5050 200
550 20250408 114500 201837975 5060 5060 5060 5060 0
551 20250408 114400 201837975 5060 5060 5060 5060 0
552 20250408 114300 201837975 5060 5050 5060 5050 5
553 20250408 114200 201812705 5050 5050 5050 5050 0
554 20250408 114100 201812705 5050 5050 5050 5050 0
555 20250408 114000 201812705 5050 5050 5050 5050 5
556 20250408 113900 201787455 5050 5050 5050 5050 0
557 20250408 113800 201787455 5050 5050 5050 5050 10
558 20250408 113700 201736955 5050 5050 5050 5050 82
559 20250408 113600 201322855 5060 5060 5060 5060 0
560 20250408 113500 201322855 5060 5060 5060 5060 0
561 20250408 113400 201322855 5060 5060 5060 5060 0
562 20250408 113300 201322855 5060 5060 5060 5060 0
563 20250408 113200 201322855 5060 5060 5060 5060 3
564 20250408 113100 201307675 5070 5070 5070 5070 0
565 20250408 113000 201307675 5070 5070 5070 5070 0
566 20250408 112900 201307675 5070 5070 5070 5070 0
567 20250408 112800 201307675 5070 5070 5070 5070 0
568 20250408 112700 201307675 5070 5070 5070 5070 1
569 20250408 112600 201302605 5070 5070 5070 5070 1
570 20250408 112500 201297535 5060 5060 5060 5060 1
571 20250408 112400 201292475 5070 5060 5070 5060 2
572 20250408 112300 201282345 5020 5030 5030 5020 5
573 20250408 112200 201257225 5070 5070 5070 5070 0
574 20250408 112100 201257225 5070 5070 5070 5070 0
575 20250408 112000 201257225 5070 5070 5070 5070 0
576 20250408 111900 201257225 5070 5070 5070 5070 0
577 20250408 111800 201257225 5070 5050 5070 5050 43
578 20250408 111700 201039935 5020 5020 5020 5020 2
579 20250408 111600 201029895 5010 5010 5010 5010 0
580 20250408 111500 201029895 5010 5010 5010 5010 0
581 20250408 111400 201029895 5010 5010 5010 5010 0
582 20250408 111300 201029895 5010 5010 5010 5010 0
583 20250408 111200 201029895 5010 5010 5010 5010 2
584 20250408 111100 201019875 5010 5010 5010 5010 0
585 20250408 111000 201019875 5010 5030 5030 5010 203
586 20250408 110900 200002265 5060 5060 5060 5060 2
587 20250408 110800 199992145 5060 5060 5060 5060 0
588 20250408 110700 199992145 5060 5060 5060 5060 0
589 20250408 110600 199992145 5060 5060 5060 5060 0
590 20250408 110500 199992145 5060 5060 5060 5060 0
591 20250408 110400 199992145 5060 5060 5060 5060 0
592 20250408 110300 199992145 5060 5060 5060 5060 0
593 20250408 110200 199992145 5060 5060 5060 5060 0
594 20250408 110100 199992145 5060 5060 5060 5060 0
595 20250408 110000 199992145 5060 5050 5060 5050 563
596 20250408 105900 197148835 5040 5040 5040 5040 20
597 20250408 105800 197048035 5050 5050 5050 5050 0
598 20250408 105700 197048035 5050 5050 5050 5050 0
599 20250408 105600 197048035 5050 5050 5050 5050 0
600 20250408 105500 197048035 5050 5050 5050 5050 0
601 20250408 105400 197048035 5050 5050 5050 5050 0
602 20250408 105300 197048035 5050 5050 5050 5050 0
603 20250408 105200 197048035 5050 5050 5050 5050 62
604 20250408 105100 196734935 5050 5050 5050 5050 121
605 20250408 105000 196123885 5050 5010 5050 5010 16
606 20250408 104900 196043285 5050 5050 5050 5050 0
607 20250408 104800 196043285 5050 5050 5050 5050 0
608 20250408 104700 196043285 5050 5050 5050 5050 0
609 20250408 104600 196043285 5050 5050 5050 5050 0
610 20250408 104500 196043285 5050 5050 5050 5050 1
611 20250408 104400 196038235 5010 5010 5010 5010 0
612 20250408 104300 196038235 5010 5030 5030 5010 5
613 20250408 104200 196013145 5060 5060 5060 5060 0
614 20250408 104100 196013145 5060 5060 5060 5060 0
615 20250408 104000 196013145 5060 5060 5060 5060 105
616 20250408 103900 195481845 5060 5060 5060 5060 0
617 20250408 103800 195481845 5060 5060 5060 5060 0
618 20250408 103700 195481845 5060 5060 5060 5060 0
619 20250408 103600 195481845 5060 5030 5060 5030 295
620 20250408 103500 193992695 5040 5040 5040 5040 26
621 20250408 103400 193861655 5040 5020 5040 5020 251
622 20250408 103300 192599255 5030 5030 5030 5030 0
623 20250408 103200 192599255 5030 5020 5030 5020 10
624 20250408 103100 192548965 5000 5010 5010 4995 3088
625 20250408 103000 177109125 5030 5000 5030 5000 10
626 20250408 102900 177059065 5010 5020 5020 5010 999
627 20250408 102800 172046075 5040 5030 5040 5030 100
628 20250408 102700 171542915 5030 5000 5030 5000 18
629 20250408 102600 171452885 5030 5040 5040 5000 1648
630 20250408 102500 163199065 5040 5040 5040 5010 1301
631 20250408 102400 156669050 5060 5060 5060 5060 0
632 20250408 102300 156669050 5060 5060 5060 5060 2
633 20250408 102200 156658930 5050 5050 5050 5050 1
634 20250408 102100 156653880 5080 5080 5080 5080 0
635 20250408 102000 156653880 5080 5080 5080 5080 0
636 20250408 101900 156653880 5080 5080 5080 5080 1
637 20250408 101800 156648800 5080 5080 5080 5080 0
638 20250408 101700 156648800 5080 5070 5080 5070 1002
639 20250408 101600 151568650 5070 5070 5070 5070 1
640 20250408 101500 151563580 5080 5080 5080 5080 0
641 20250408 101400 151563580 5080 5050 5080 5050 205
642 20250408 101300 150526380 5060 5060 5060 5040 3
643 20250408 101200 150511220 5060 5030 5060 5030 150
644 20250408 101100 149755210 5040 5040 5040 5040 125
645 20250408 101000 149125210 5040 5040 5040 5040 0
646 20250408 100900 149125210 5040 5040 5040 5040 0
647 20250408 100800 149125210 5040 5040 5040 5040 2
648 20250408 100700 149115130 5030 5040 5040 5030 42
649 20250408 100600 148903840 5040 5040 5040 5040 0
650 20250408 100500 148903840 5040 5040 5040 5040 0
651 20250408 100400 148903840 5040 5050 5050 5030 1120
652 20250408 100300 143250100 5060 5060 5060 5060 20
653 20250408 100200 143148900 5060 5060 5060 5060 1
654 20250408 100100 143143840 5060 5040 5060 5030 501
655 20250408 100000 140622570 5060 5060 5060 5060 0
656 20250408 095900 140622570 5060 5040 5060 5040 397
657 20250408 095800 138619670 5060 5060 5060 5050 716
658 20250408 095700 134999540 5080 5080 5080 5080 0
659 20250408 095600 134999540 5080 5080 5080 5080 0
660 20250408 095500 134999540 5080 5080 5080 5080 27
661 20250408 095400 134862380 5080 5080 5080 5080 0
662 20250408 095300 134862380 5080 5080 5080 5080 0
663 20250408 095200 134862380 5080 5080 5080 5080 90
664 20250408 095100 134405180 5090 5090 5090 5090 0
665 20250408 095000 134405180 5090 5090 5090 5090 1
666 20250408 094900 134400090 5080 5080 5080 5080 0
667 20250408 094800 134400090 5080 5070 5080 5070 4
668 20250408 094700 134379800 5070 5070 5070 5040 24
669 20250408 094600 134258150 5070 5030 5070 5030 2984
670 20250408 094500 119142760 5030 5060 5060 5030 162
671 20250408 094400 118327840 5060 5060 5060 5060 0
672 20250408 094300 118327840 5060 5060 5060 5060 2
673 20250408 094200 118317720 5060 5060 5060 5060 0
674 20250408 094100 118317720 5060 5040 5060 5040 510
675 20250408 094000 115737480 5040 5040 5040 5020 1605
676 20250408 093900 107666910 5040 5040 5040 5040 451
677 20250408 093800 105393870 5040 5040 5060 5040 290
678 20250408 093700 103932250 5040 5040 5040 5030 169
679 20250408 093600 103081410 5020 5070 5070 5020 5596
680 20250408 093500 74916230 5080 5080 5080 5080 252
681 20250408 093400 73636070 5080 5080 5090 5080 237
682 20250408 093300 72429760 5080 5100 5100 5080 2037
683 20250408 093200 62073580 5110 5110 5110 5110 800
684 20250408 093100 57985580 5110 5110 5110 5110 400
685 20250408 093000 55941580 5140 5150 5150 5110 741
686 20250408 092900 52152550 5160 5160 5160 5160 73
687 20250408 092800 51775870 5130 5130 5130 5130 11
688 20250408 092700 51719440 5120 5120 5120 5120 10
689 20250408 092600 51668240 5120 5120 5120 5120 0
690 20250408 092500 51668240 5120 5120 5120 5120 0
691 20250408 092400 51668240 5120 5130 5130 5120 64
692 20250408 092300 51340430 5130 5120 5130 5120 220
693 20250408 092200 50213030 5180 5140 5180 5130 368
694 20250408 092100 48325000 5190 5160 5190 5160 30
695 20250408 092000 48170050 5130 5130 5140 5130 580
696 20250408 091900 45194100 5120 5120 5120 5120 580
697 20250408 091800 42224500 5130 5130 5130 5130 0
698 20250408 091700 42224500 5130 5140 5140 5130 930
699 20250408 091600 37446730 5140 5150 5150 5140 596
700 20250408 091500 34380290 5150 5160 5160 5150 1076
701 20250408 091400 28837890 5160 5160 5160 5150 280
702 20250408 091300 27393350 5160 5190 5190 5160 21
703 20250408 091200 27284870 5200 5200 5200 5200 10
704 20250408 091100 27232870 5170 5190 5200 5170 100
705 20250408 091000 26714860 5180 5160 5180 5160 208
706 20250408 090900 25640340 5150 5150 5150 5150 799
707 20250408 090800 21525490 5150 5150 5150 5150 134
708 20250408 090700 20835390 5150 5170 5170 5150 1019
709 20250408 090600 15577520 5170 5170 5170 5170 23
710 20250408 090500 15458610 5170 5170 5170 5170 34
711 20250408 090400 15282830 5160 5150 5160 5140 619
712 20250408 090300 12094720 5150 5160 5160 5150 147
713 20250408 090200 11336240 5130 5160 5160 5130 571
714 20250408 090100 8391780 5160 5210 5210 5160 772
715 20250408 090000 4403130 5210 5120 5210 5120 858