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

718
334890/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,205600,182275727,4485,4485,4485,4485,187
20250408,205500,182275727,4485,4485,4485,4485,0
20250408,205400,182275727,4485,4485,4485,4485,0
20250408,205300,182275727,4485,4485,4485,4485,0
20250408,205200,182275727,4485,4485,4485,4485,0
20250408,205100,182275727,4485,4485,4485,4485,0
20250408,205000,182275727,4485,4485,4485,4485,0
20250408,204900,182275727,4485,4485,4485,4485,0
20250408,204800,182275727,4485,4485,4485,4485,0
20250408,204700,182275727,4485,4485,4485,4485,0
20250408,204600,182275727,4485,4485,4485,4485,0
20250408,204500,182275727,4485,4485,4485,4485,0
20250408,204400,182275727,4485,4485,4485,4485,0
20250408,204300,182275727,4485,4485,4485,4485,0
20250408,204200,182275727,4485,4485,4485,4485,0
20250408,204100,182275727,4485,4485,4485,4485,0
20250408,204000,182275727,4485,4485,4485,4485,0
20250408,203900,182275727,4485,4485,4485,4485,0
20250408,203800,182275727,4485,4485,4485,4485,0
20250408,203700,182275727,4485,4485,4485,4485,0
20250408,203600,182275727,4485,4485,4485,4485,0
20250408,203500,182275727,4485,4485,4485,4485,0
20250408,203400,182275727,4485,4485,4485,4485,0
20250408,203300,182275727,4485,4485,4485,4485,0
20250408,203200,182275727,4485,4485,4485,4485,0
20250408,203100,182275727,4485,4485,4485,4485,0
20250408,203000,182275727,4485,4485,4485,4485,0
20250408,202900,182275727,4485,4485,4485,4485,0
20250408,202800,182275727,4485,4485,4485,4485,0
20250408,202700,182275727,4485,4485,4485,4485,0
20250408,202600,182275727,4485,4485,4485,4485,187
20250408,202500,182275727,4485,4485,4485,4485,0
20250408,202400,182275727,4485,4485,4485,4485,0
20250408,202300,182275727,4485,4485,4485,4485,0
20250408,202200,182275727,4485,4485,4485,4485,0
20250408,202100,182275727,4485,4485,4485,4485,0
20250408,202000,182275727,4485,4485,4485,4485,0
20250408,201900,182275727,4485,4485,4485,4485,0
20250408,201800,182275727,4485,4485,4485,4485,0
20250408,201700,182275727,4485,4485,4485,4485,0
20250408,201600,182275727,4485,4485,4485,4485,0
20250408,201500,182275727,4485,4485,4485,4485,0
20250408,201400,182275727,4485,4485,4485,4485,0
20250408,201300,182275727,4485,4485,4485,4485,0
20250408,201200,182275727,4485,4485,4485,4485,0
20250408,201100,182275727,4485,4485,4485,4485,0
20250408,201000,182275727,4485,4485,4485,4485,0
20250408,200900,182275727,4485,4485,4485,4485,0
20250408,200800,182275727,4485,4485,4485,4485,0
20250408,200700,182275727,4485,4485,4485,4485,0
20250408,200600,182275727,4485,4485,4485,4485,0
20250408,200500,182275727,4485,4485,4485,4485,0
20250408,200400,182275727,4485,4485,4485,4485,0
20250408,200300,182275727,4485,4485,4485,4485,0
20250408,200200,182275727,4485,4485,4485,4485,0
20250408,200100,182275727,4485,4485,4485,4485,0
20250408,200000,182275727,4485,4485,4485,4485,0
20250408,195900,182275727,4485,4485,4485,4485,0
20250408,195800,182275727,4485,4485,4485,4485,0
20250408,195700,182275727,4485,4485,4485,4485,0
20250408,195600,182275727,4485,4485,4485,4485,187
20250408,195500,182275727,4485,4485,4485,4485,0
20250408,195400,182275727,4485,4485,4485,4485,0
20250408,195300,182275727,4485,4485,4485,4485,0
20250408,195200,182275727,4485,4485,4485,4485,0
20250408,195100,182275727,4485,4485,4485,4485,0
20250408,195000,182275727,4485,4485,4485,4485,0
20250408,194900,182275727,4485,4485,4485,4485,0
20250408,194800,182275727,4485,4485,4485,4485,0
20250408,194700,182275727,4485,4485,4485,4485,0
20250408,194600,182275727,4485,4485,4485,4485,0
20250408,194500,182275727,4485,4485,4485,4485,0
20250408,194400,182275727,4485,4485,4485,4485,0
20250408,194300,182275727,4485,4485,4485,4485,0
20250408,194200,182275727,4485,4485,4485,4485,0
20250408,194100,182275727,4485,4485,4485,4485,0
20250408,194000,182275727,4485,4485,4485,4485,0
20250408,193900,182275727,4485,4485,4485,4485,0
20250408,193800,182275727,4485,4485,4485,4485,0
20250408,193700,182275727,4485,4485,4485,4485,0
20250408,193600,182275727,4485,4485,4485,4485,0
20250408,193500,182275727,4485,4485,4485,4485,0
20250408,193400,182275727,4485,4485,4485,4485,0
20250408,193300,182275727,4485,4485,4485,4485,0
20250408,193200,182275727,4485,4485,4485,4485,0
20250408,193100,182275727,4485,4485,4485,4485,0
20250408,193000,182275727,4485,4485,4485,4485,0
20250408,192900,182275727,4485,4485,4485,4485,0
20250408,192800,182275727,4485,4485,4485,4485,0
20250408,192700,182275727,4485,4485,4485,4485,0
20250408,192600,182275727,4485,4485,4485,4485,187
20250408,192500,182275727,4485,4485,4485,4485,0
20250408,192400,182275727,4485,4485,4485,4485,0
20250408,192300,182275727,4485,4485,4485,4485,0
20250408,192200,182275727,4485,4485,4485,4485,0
20250408,192100,182275727,4485,4485,4485,4485,0
20250408,192000,182275727,4485,4485,4485,4485,0
20250408,191900,182275727,4485,4485,4485,4485,0
20250408,191800,182275727,4485,4485,4485,4485,0
20250408,191700,182275727,4485,4485,4485,4485,0
20250408,191600,182275727,4485,4485,4485,4485,0
20250408,191500,182275727,4485,4485,4485,4485,0
20250408,191400,182275727,4485,4485,4485,4485,0
20250408,191300,182275727,4485,4485,4485,4485,0
20250408,191200,182275727,4485,4485,4485,4485,0
20250408,191100,182275727,4485,4485,4485,4485,0
20250408,191000,182275727,4485,4485,4485,4485,0
20250408,190900,182275727,4485,4485,4485,4485,0
20250408,190800,182275727,4485,4485,4485,4485,0
20250408,190700,182275727,4485,4485,4485,4485,0
20250408,190600,182275727,4485,4485,4485,4485,0
20250408,190500,182275727,4485,4485,4485,4485,0
20250408,190400,182275727,4485,4485,4485,4485,0
20250408,190300,182275727,4485,4485,4485,4485,0
20250408,190200,182275727,4485,4485,4485,4485,0
20250408,190100,182275727,4485,4485,4485,4485,0
20250408,190000,182275727,4485,4485,4485,4485,0
20250408,185900,182275727,4485,4485,4485,4485,0
20250408,185800,182275727,4485,4485,4485,4485,0
20250408,185700,182275727,4485,4485,4485,4485,0
20250408,185600,182275727,4485,4485,4485,4485,187
20250408,185500,182275727,4485,4485,4485,4485,0
20250408,185400,182275727,4485,4485,4485,4485,0
20250408,185300,182275727,4485,4485,4485,4485,0
20250408,185200,182275727,4485,4485,4485,4485,0
20250408,185100,182275727,4485,4485,4485,4485,0
20250408,185000,182275727,4485,4485,4485,4485,0
20250408,184900,182275727,4485,4485,4485,4485,0
20250408,184800,182275727,4485,4485,4485,4485,0
20250408,184700,182275727,4485,4485,4485,4485,0
20250408,184600,182275727,4485,4485,4485,4485,0
20250408,184500,182275727,4485,4485,4485,4485,0
20250408,184400,182275727,4485,4485,4485,4485,0
20250408,184300,182275727,4485,4485,4485,4485,0
20250408,184200,182275727,4485,4485,4485,4485,0
20250408,184100,182275727,4485,4485,4485,4485,0
20250408,184000,182275727,4485,4485,4485,4485,0
20250408,183900,182275727,4485,4485,4485,4485,0
20250408,183800,182275727,4485,4485,4485,4485,0
20250408,183700,182275727,4485,4485,4485,4485,0
20250408,183600,182275727,4485,4485,4485,4485,0
20250408,183500,182275727,4485,4485,4485,4485,0
20250408,183400,182275727,4485,4485,4485,4485,0
20250408,183300,182275727,4485,4485,4485,4485,0
20250408,183200,182275727,4485,4485,4485,4485,0
20250408,183100,182275727,4485,4485,4485,4485,0
20250408,183000,182275727,4485,4485,4485,4485,0
20250408,182900,182275727,4485,4485,4485,4485,0
20250408,182800,182275727,4485,4485,4485,4485,0
20250408,182700,182275727,4485,4485,4485,4485,0
20250408,182600,182275727,4485,4485,4485,4485,187
20250408,182500,182275727,4485,4485,4485,4485,0
20250408,182400,182275727,4485,4485,4485,4485,0
20250408,182300,182275727,4485,4485,4485,4485,0
20250408,182200,182275727,4485,4485,4485,4485,0
20250408,182100,182275727,4485,4485,4485,4485,0
20250408,182000,182275727,4485,4485,4485,4485,0
20250408,181900,182275727,4485,4485,4485,4485,0
20250408,181800,182275727,4485,4485,4485,4485,0
20250408,181700,182275727,4485,4485,4485,4485,0
20250408,181600,182275727,4485,4485,4485,4485,0
20250408,181500,182275727,4485,4485,4485,4485,0
20250408,181400,182275727,4485,4485,4485,4485,0
20250408,181300,182275727,4485,4485,4485,4485,0
20250408,181200,182275727,4485,4485,4485,4485,0
20250408,181100,182275727,4485,4485,4485,4485,0
20250408,181000,182275727,4485,4485,4485,4485,0
20250408,180900,182275727,4485,4485,4485,4485,0
20250408,180800,182275727,4485,4485,4485,4485,0
20250408,180700,182275727,4485,4485,4485,4485,0
20250408,180600,182275727,4485,4485,4485,4485,0
20250408,180500,182275727,4485,4485,4485,4485,0
20250408,180400,182275727,4485,4485,4485,4485,0
20250408,180300,182275727,4485,4485,4485,4485,0
20250408,180200,182275727,4485,4485,4485,4485,0
20250408,180100,182275727,4485,4485,4485,4485,0
20250408,180000,182275727,4485,4485,4485,4485,0
20250408,175900,182275727,4485,4485,4485,4485,0
20250408,175800,182275727,4485,4485,4485,4485,0
20250408,175700,182275727,4485,4485,4485,4485,0
20250408,175600,182275727,4485,4485,4485,4485,187
20250408,175500,182275727,4485,4485,4485,4485,0
20250408,175400,182275727,4485,4485,4485,4485,0
20250408,175300,182275727,4485,4485,4485,4485,0
20250408,175200,182275727,4485,4485,4485,4485,0
20250408,175100,182275727,4485,4485,4485,4485,0
20250408,175000,182275727,4485,4485,4485,4485,0
20250408,174900,182275727,4485,4485,4485,4485,0
20250408,174800,182275727,4485,4485,4485,4485,0
20250408,174700,182275727,4485,4485,4485,4485,0
20250408,174600,182275727,4485,4485,4485,4485,0
20250408,174500,182275727,4485,4485,4485,4485,0
20250408,174400,182275727,4485,4485,4485,4485,0
20250408,174300,182275727,4485,4485,4485,4485,0
20250408,174200,182275727,4485,4485,4485,4485,0
20250408,174100,182275727,4485,4485,4485,4485,0
20250408,174000,182275727,4485,4485,4485,4485,0
20250408,173900,182275727,4485,4485,4485,4485,0
20250408,173800,182275727,4485,4485,4485,4485,0
20250408,173700,182275727,4485,4485,4485,4485,0
20250408,173600,182275727,4485,4485,4485,4485,0
20250408,173500,182275727,4485,4485,4485,4485,0
20250408,173400,182275727,4485,4485,4485,4485,0
20250408,173300,182275727,4485,4485,4485,4485,0
20250408,173200,182275727,4485,4485,4485,4485,0
20250408,173100,182275727,4485,4485,4485,4485,0
20250408,173000,182275727,4485,4485,4485,4485,0
20250408,172900,182275727,4485,4485,4485,4485,0
20250408,172800,182275727,4485,4485,4485,4485,0
20250408,172700,182275727,4485,4485,4485,4485,0
20250408,172600,182275727,4485,4485,4485,4485,187
20250408,172500,182275727,4485,4485,4485,4485,0
20250408,172400,182275727,4485,4485,4485,4485,0
20250408,172300,182275727,4485,4485,4485,4485,0
20250408,172200,182275727,4485,4485,4485,4485,0
20250408,172100,182275727,4485,4485,4485,4485,0
20250408,172000,182275727,4485,4485,4485,4485,0
20250408,171900,182275727,4485,4485,4485,4485,0
20250408,171800,182275727,4485,4485,4485,4485,0
20250408,171700,182275727,4485,4485,4485,4485,0
20250408,171600,182275727,4485,4485,4485,4485,0
20250408,171500,182275727,4485,4485,4485,4485,0
20250408,171400,182275727,4485,4485,4485,4485,0
20250408,171300,182275727,4485,4485,4485,4485,0
20250408,171200,182275727,4485,4485,4485,4485,0
20250408,171100,182275727,4485,4485,4485,4485,0
20250408,171000,182275727,4485,4485,4485,4485,0
20250408,170900,182275727,4485,4485,4485,4485,0
20250408,170800,182275727,4485,4485,4485,4485,0
20250408,170700,182275727,4485,4485,4485,4485,0
20250408,170600,182275727,4485,4485,4485,4485,0
20250408,170500,182275727,4485,4485,4485,4485,0
20250408,170400,182275727,4485,4485,4485,4485,0
20250408,170300,182275727,4485,4485,4485,4485,0
20250408,170200,182275727,4485,4485,4485,4485,0
20250408,170100,182275727,4485,4485,4485,4485,0
20250408,170000,182275727,4485,4485,4485,4485,0
20250408,165900,182275727,4485,4485,4485,4485,0
20250408,165800,182275727,4485,4485,4485,4485,0
20250408,165700,182275727,4485,4485,4485,4485,0
20250408,165600,182275727,4485,4485,4485,4485,187
20250408,165500,182275727,4485,4485,4485,4485,0
20250408,165400,182275727,4485,4485,4485,4485,0
20250408,165300,182275727,4485,4485,4485,4485,0
20250408,165200,182275727,4485,4485,4485,4485,0
20250408,165100,182275727,4485,4485,4485,4485,0
20250408,165000,182275727,4485,4485,4485,4485,0
20250408,164900,182275727,4485,4485,4485,4485,0
20250408,164800,182275727,4485,4485,4485,4485,0
20250408,164700,182275727,4485,4485,4485,4485,0
20250408,164600,182275727,4485,4485,4485,4485,0
20250408,164500,182275727,4485,4485,4485,4485,0
20250408,164400,182275727,4485,4485,4485,4485,0
20250408,164300,182275727,4485,4485,4485,4485,0
20250408,164200,182275727,4485,4485,4485,4485,0
20250408,164100,182275727,4485,4485,4485,4485,0
20250408,164000,182275727,4485,4485,4485,4485,0
20250408,163900,182275727,4485,4485,4485,4485,0
20250408,163800,182275727,4485,4485,4485,4485,0
20250408,163700,182275727,4485,4485,4485,4485,0
20250408,163600,182275727,4485,4485,4485,4485,0
20250408,163500,182275727,4485,4485,4485,4485,0
20250408,163400,182275727,4485,4485,4485,4485,0
20250408,163300,182275727,4485,4485,4485,4485,0
20250408,163200,182275727,4485,4485,4485,4485,0
20250408,163100,182275727,4485,4485,4485,4485,0
20250408,163000,182275727,4485,4485,4485,4485,0
20250408,162900,182275727,4485,4485,4485,4485,0
20250408,162800,182275727,4485,4485,4485,4485,0
20250408,162700,182275727,4485,4485,4485,4485,0
20250408,162600,182275727,4485,4485,4485,4485,187
20250408,162500,182275727,4485,4485,4485,4485,0
20250408,162400,182275727,4485,4485,4485,4485,0
20250408,162300,182275727,4485,4485,4485,4485,0
20250408,162200,182275727,4485,4485,4485,4485,0
20250408,162100,182275727,4485,4485,4485,4485,0
20250408,162000,182275727,4485,4485,4485,4485,0
20250408,161900,182275727,4485,4485,4485,4485,0
20250408,161800,182275727,4485,4485,4485,4485,0
20250408,161700,182275727,4485,4485,4485,4485,0
20250408,161600,182275727,4485,4485,4485,4485,0
20250408,161500,182275727,4485,4485,4485,4485,0
20250408,161400,182275727,4485,4485,4485,4485,0
20250408,161300,182275727,4485,4485,4485,4485,0
20250408,161200,182275727,4485,4485,4485,4485,0
20250408,161100,182275727,4485,4485,4485,4485,0
20250408,161000,182275727,4485,4485,4485,4485,0
20250408,160900,182275727,4485,4485,4485,4485,0
20250408,160800,182275727,4485,4485,4485,4485,0
20250408,160700,182275727,4485,4485,4485,4485,0
20250408,160600,182275727,4485,4485,4485,4485,0
20250408,160500,182275727,4485,4485,4485,4485,0
20250408,160400,182275727,4485,4485,4485,4485,0
20250408,160300,182275727,4485,4485,4485,4485,0
20250408,160200,182275727,4485,4485,4485,4485,0
20250408,160100,182275727,4485,4485,4485,4485,0
20250408,160000,182275727,4485,4485,4485,4485,0
20250408,155900,182275727,4485,4485,4485,4485,0
20250408,155800,182275727,4485,4485,4485,4485,0
20250408,155700,182275727,4485,4485,4485,4485,0
20250408,155600,182275727,4485,4485,4485,4485,187
20250408,155500,182275727,4485,4485,4485,4485,0
20250408,155400,182275727,4485,4485,4485,4485,0
20250408,155300,182275727,4485,4485,4485,4485,0
20250408,155200,182275727,4485,4485,4485,4485,0
20250408,155100,182275727,4485,4485,4485,4485,0
20250408,155000,182275727,4485,4485,4485,4485,0
20250408,154900,182275727,4485,4485,4485,4485,0
20250408,154800,182275727,4485,4485,4485,4485,0
20250408,154700,182275727,4485,4485,4485,4485,0
20250408,154600,182275727,4485,4485,4485,4485,0
20250408,154500,182275727,4485,4485,4485,4485,0
20250408,154400,182275727,4485,4485,4485,4485,0
20250408,154300,182275727,4485,4485,4485,4485,0
20250408,154200,182275727,4485,4485,4485,4485,0
20250408,154100,182275727,4485,4485,4485,4485,0
20250408,154000,182275727,4485,4485,4485,4485,0
20250408,153900,182275727,4485,4485,4485,4485,0
20250408,153800,182275727,4485,4485,4485,4485,0
20250408,153700,182275727,4485,4485,4485,4485,0
20250408,153600,182275727,4485,4485,4485,4485,0
20250408,153500,182275727,4485,4485,4485,4485,0
20250408,153400,182275727,4485,4485,4485,4485,0
20250408,153300,182275727,4485,4485,4485,4485,0
20250408,153200,182275727,4485,4485,4485,4485,0
20250408,153100,182275727,4485,4485,4485,4485,0
20250408,153000,182275727,4485,4485,4485,4485,187
20250408,152900,181437032,4485,4485,4485,4485,0
20250408,152800,181437032,4485,4485,4485,4485,0
20250408,152700,181437032,4485,4485,4485,4485,0
20250408,152600,181437032,4485,4485,4485,4485,0
20250408,152500,181437032,4485,4485,4485,4485,0
20250408,152400,181437032,4485,4485,4485,4485,0
20250408,152300,181437032,4485,4485,4485,4485,0
20250408,152200,181437032,4485,4485,4485,4485,0
20250408,152100,181437032,4485,4485,4485,4485,0
20250408,152000,181437032,4485,4485,4485,4485,0
20250408,151900,181437032,4485,4485,4485,4485,196
20250408,151800,180557972,4485,4485,4485,4485,0
20250408,151700,180557972,4485,4485,4485,4485,25
20250408,151600,180445847,4475,4475,4475,4475,0
20250408,151500,180445847,4475,4475,4490,4475,25
20250408,151400,180333842,4490,4490,4490,4490,0
20250408,151300,180333842,4490,4485,4490,4485,1216
20250408,151200,174880037,4485,4485,4485,4485,18
20250408,151100,174799307,4485,4485,4485,4485,0
20250408,151000,174799307,4485,4485,4485,4485,17
20250408,150900,174723062,4485,4485,4485,4485,0
20250408,150800,174723062,4485,4480,4485,4480,17
20250408,150700,174646852,4485,4480,4485,4480,17
20250408,150600,174570647,4485,4485,4485,4485,0
20250408,150500,174570647,4485,4480,4485,4480,16
20250408,150400,174498922,4485,4485,4485,4485,0
20250408,150300,174498922,4485,4480,4485,4480,19
20250408,150200,174413752,4480,4485,4485,4480,87
20250408,150100,174023872,4485,4485,4485,4485,0
20250408,150000,174023872,4485,4485,4485,4485,18
20250408,145900,173943142,4485,4485,4485,4485,0
20250408,145800,173943142,4485,4480,4485,4480,59
20250408,145700,173678777,4485,4480,4485,4480,17
20250408,145600,173602567,4480,4480,4480,4480,1
20250408,145500,173598087,4480,4485,4485,4480,29
20250408,145400,173468087,4485,4485,4485,4485,0
20250408,145300,173468087,4485,4485,4485,4485,17
20250408,145200,173391842,4485,4480,4485,4480,16
20250408,145100,173320127,4485,4485,4485,4485,0
20250408,145000,173320127,4485,4480,4485,4480,17
20250408,144900,173243922,4480,4480,4480,4480,0
20250408,144800,173243922,4480,4480,4480,4480,10
20250408,144700,173199122,4465,4485,4485,4465,1025
20250408,144600,168617582,4485,4485,4485,4485,0
20250408,144500,168617582,4485,4485,4485,4485,17
20250408,144400,168541337,4485,4485,4485,4485,0
20250408,144300,168541337,4485,4485,4485,4485,35
20250408,144200,168384362,4485,4485,4485,4485,17
20250408,144100,168308117,4480,4480,4480,4480,0
20250408,144000,168308117,4480,4490,4490,4475,4037
20250408,143900,150229912,4490,4490,4490,4490,3
20250408,143800,150216442,4490,4490,4490,4490,18
20250408,143700,150135622,4490,4490,4490,4490,46
20250408,143600,149929082,4490,4490,4490,4490,0
20250408,143500,149929082,4490,4495,4495,4490,26
20250408,143400,149812257,4490,4490,4490,4490,0
20250408,143300,149812257,4490,4495,4495,4490,30
20250408,143200,149677472,4495,4495,4495,4495,17
20250408,143100,149601057,4495,4495,4495,4495,0
20250408,143000,149601057,4495,4495,4495,4495,18
20250408,142900,149520147,4495,4495,4495,4495,0
20250408,142800,149520147,4495,4495,4495,4495,16
20250408,142700,149448227,4495,4495,4495,4495,19
20250408,142600,149362822,4495,4495,4495,4495,0
20250408,142500,149362822,4495,4495,4495,4495,16
20250408,142400,149290902,4495,4495,4495,4495,0
20250408,142300,149290902,4495,4495,4495,4495,18
20250408,142200,149209992,4495,4495,4495,4495,16
20250408,142100,149138072,4495,4495,4495,4495,0
20250408,142000,149138072,4495,4495,4495,4495,17
20250408,141900,149061657,4495,4495,4495,4495,0
20250408,141800,149061657,4495,4495,4495,4495,18
20250408,141700,148980747,4495,4495,4495,4495,16
20250408,141600,148908827,4495,4495,4495,4495,0
20250408,141500,148908827,4495,4495,4495,4495,18
20250408,141400,148827917,4495,4495,4495,4495,0
20250408,141300,148827917,4495,4495,4495,4495,16
20250408,141200,148755997,4495,4495,4495,4495,18
20250408,141100,148675087,4490,4490,4490,4490,0
20250408,141000,148675087,4490,4490,4490,4490,15
20250408,140900,148607737,4490,4490,4490,4490,0
20250408,140800,148607737,4490,4490,4490,4490,17
20250408,140700,148531407,4490,4490,4490,4490,17
20250408,140600,148455077,4490,4490,4490,4490,0
20250408,140500,148455077,4490,4485,4490,4480,535
20250408,140400,146056442,4495,4495,4495,4495,0
20250408,140300,146056442,4495,4495,4495,4495,18
20250408,140200,145975532,4495,4495,4495,4495,16
20250408,140100,145903612,4495,4495,4495,4495,0
20250408,140000,145903612,4495,4495,4495,4495,18
20250408,135900,145822702,4495,4495,4495,4495,0
20250408,135800,145822702,4495,4495,4495,4495,17
20250408,135700,145746287,4495,4495,4495,4495,17
20250408,135600,145669872,4495,4495,4495,4495,0
20250408,135500,145669872,4495,4495,4495,4495,17
20250408,135400,145593457,4495,4495,4495,4495,100
20250408,135300,145143957,4495,4495,4495,4495,17
20250408,135200,145067542,4495,4495,4495,4495,17
20250408,135100,144991127,4495,4495,4495,4495,0
20250408,135000,144991127,4495,4495,4495,4495,17
20250408,134900,144914712,4495,4495,4495,4495,0
20250408,134800,144914712,4495,4495,4495,4495,17
20250408,134700,144838297,4495,4495,4495,4495,17
20250408,134600,144761882,4495,4495,4495,4495,0
20250408,134500,144761882,4495,4495,4495,4495,17
20250408,134400,144685467,4495,4495,4495,4495,44
20250408,134300,144487687,4495,4495,4495,4495,17
20250408,134200,144411272,4495,4495,4495,4495,17
20250408,134100,144334857,4495,4495,4495,4495,0
20250408,134000,144334857,4495,4495,4495,4495,17
20250408,133900,144258442,4495,4495,4495,4495,0
20250408,133800,144258442,4495,4495,4495,4495,26
20250408,133700,144141572,4490,4490,4490,4490,16
20250408,133600,144069732,4485,4485,4485,4485,0
20250408,133500,144069732,4485,4485,4485,4485,7
20250408,133400,144038337,4475,4480,4480,4475,988
20250408,133300,139614397,4490,4490,4490,4490,17
20250408,133200,139538067,4490,4490,4490,4490,17
20250408,133100,139461737,4490,4490,4490,4490,0
20250408,133000,139461737,4490,4490,4490,4490,19
20250408,132900,139376427,4480,4480,4480,4480,67
20250408,132800,139076267,4490,4490,4490,4480,944
20250408,132700,134846447,4495,4495,4495,4495,18
20250408,132600,134765537,4495,4495,4495,4490,5
20250408,132500,134743067,4495,4495,4495,4495,16
20250408,132400,134671147,4495,4495,4495,4495,0
20250408,132300,134671147,4495,4495,4495,4495,18
20250408,132200,134590237,4495,4495,4495,4495,938
20250408,132100,130373927,4495,4495,4495,4495,0
20250408,132000,130373927,4495,4495,4495,4495,17
20250408,131900,130297512,4495,4495,4495,4495,1
20250408,131800,130293017,4495,4495,4495,4495,18
20250408,131700,130212107,4495,4495,4495,4495,16
20250408,131600,130140187,4495,4495,4495,4495,0
20250408,131500,130140187,4495,4495,4495,4495,18
20250408,131400,130059277,4495,4495,4495,4495,0
20250408,131300,130059277,4495,4495,4495,4495,16
20250408,131200,129987357,4495,4495,4495,4495,18
20250408,131100,129906447,4495,4495,4495,4495,0
20250408,131000,129906447,4495,4495,4495,4495,17
20250408,130900,129830032,4495,4495,4495,4495,0
20250408,130800,129830032,4495,4495,4495,4495,17
20250408,130700,129753617,4495,4495,4495,4495,17
20250408,130600,129677202,4495,4495,4495,4495,0
20250408,130500,129677202,4495,4495,4495,4495,22
20250408,130400,129578312,4495,4495,4495,4495,0
20250408,130300,129578312,4495,4495,4495,4495,18
20250408,130200,129497402,4490,4495,4495,4490,17
20250408,130100,129421027,4495,4495,4495,4495,0
20250408,130000,129421027,4495,4495,4495,4495,18
20250408,125900,129340117,4490,4490,4490,4490,0
20250408,125800,129340117,4490,4495,4495,4490,11
20250408,125700,129290682,4495,4495,4495,4495,17
20250408,125600,129214267,4495,4495,4495,4495,0
20250408,125500,129214267,4495,4495,4495,4495,17
20250408,125400,129137852,4495,4495,4495,4495,0
20250408,125300,129137852,4495,4495,4495,4495,17
20250408,125200,129061437,4495,4495,4495,4495,24
20250408,125100,128953557,4495,4495,4495,4495,0
20250408,125000,128953557,4495,4495,4495,4495,17
20250408,124900,128877142,4490,4490,4490,4490,0
20250408,124800,128877142,4490,4490,4490,4490,9
20250408,124700,128836732,4490,4490,4490,4490,154
20250408,124600,128145272,4490,4490,4490,4490,0
20250408,124500,128145272,4490,4490,4490,4490,17
20250408,124400,128068942,4490,4490,4490,4490,1
20250408,124300,128064452,4490,4490,4490,4490,17
20250408,124200,127988122,4490,4490,4490,4490,17
20250408,124100,127911792,4490,4490,4490,4490,0
20250408,124000,127911792,4490,4490,4490,4490,17
20250408,123900,127835462,4490,4490,4490,4490,0
20250408,123800,127835462,4490,4490,4490,4490,18
20250408,123700,127754642,4490,4490,4490,4490,16
20250408,123600,127682802,4485,4485,4485,4485,968
20250408,123500,123341322,4495,4495,4495,4495,17
20250408,123400,123264907,4490,4490,4490,4490,165
20250408,123300,122524057,4495,4495,4495,4495,17
20250408,123200,122447642,4495,4495,4495,4495,17
20250408,123100,122371227,4495,4495,4495,4495,0
20250408,123000,122371227,4495,4495,4495,4495,18
20250408,122900,122290317,4495,4495,4495,4495,0
20250408,122800,122290317,4495,4495,4495,4495,16
20250408,122700,122218397,4495,4495,4495,4495,18
20250408,122600,122137487,4495,4495,4495,4495,0
20250408,122500,122137487,4495,4495,4495,4495,16
20250408,122400,122065567,4495,4495,4495,4495,0
20250408,122300,122065567,4495,4495,4495,4495,23
20250408,122200,121962182,4495,4495,4495,4495,17
20250408,122100,121885767,4495,4495,4495,4495,0
20250408,122000,121885767,4495,4492,4495,4492,17
20250408,121900,121809355,4495,4495,4495,4495,0
20250408,121800,121809355,4495,4495,4495,4495,18
20250408,121700,121728445,4495,4495,4495,4495,16
20250408,121600,121656525,4495,4495,4495,4495,0
20250408,121500,121656525,4495,4495,4495,4495,18
20250408,121400,121575615,4495,4495,4495,4495,7
20250408,121300,121544150,4495,4495,4495,4495,9
20250408,121200,121503695,4495,4495,4495,4495,18
20250408,121100,121422785,4495,4495,4495,4495,0
20250408,121000,121422785,4495,4490,4495,4490,18
20250408,120900,121341880,4490,4495,4495,4490,8
20250408,120800,121305925,4495,4495,4495,4495,10
20250408,120700,121260975,4495,4495,4495,4495,17
20250408,120600,121184560,4495,4495,4495,4495,0
20250408,120500,121184560,4495,4495,4495,4495,16
20250408,120400,121112640,4495,4495,4495,4495,8
20250408,120300,121076680,4495,4495,4495,4495,10
20250408,120200,121031730,4495,4495,4495,4495,17
20250408,120100,120955315,4490,4490,4490,4490,0
20250408,120000,120955315,4490,4495,4495,4490,1168
20250408,115900,115710910,4490,4495,4495,4490,23
20250408,115800,115607530,4495,4495,4495,4495,0
20250408,115700,115607530,4495,4495,4495,4495,29
20250408,115600,115477175,4500,4500,4500,4500,0
20250408,115500,115477175,4500,4495,4500,4495,417
20250408,115400,113602675,4500,4500,4500,4500,17
20250408,115300,113526175,4500,4500,4500,4500,0
20250408,115200,113526175,4500,4500,4500,4500,19
20250408,115100,113440675,4500,4500,4500,4500,0
20250408,115000,113440675,4500,4500,4500,4500,17
20250408,114900,113364175,4500,4500,4500,4500,17
20250408,114800,113287675,4500,4500,4500,4500,0
20250408,114700,113287675,4500,4500,4500,4500,133
20250408,114600,112689175,4500,4500,4500,4500,0
20250408,114500,112689175,4500,4500,4500,4500,17
20250408,114400,112612675,4500,4500,4500,4500,17
20250408,114300,112536175,4500,4500,4500,4500,0
20250408,114200,112536175,4500,4500,4500,4500,18
20250408,114100,112455175,4500,4500,4500,4500,0
20250408,114000,112455175,4500,4500,4500,4500,16
20250408,113900,112383175,4495,4500,4500,4495,48
20250408,113800,112167325,4500,4500,4500,4500,0
20250408,113700,112167325,4500,4500,4500,4500,16
20250408,113600,112095325,4495,4500,4500,4495,2
20250408,113500,112086330,4500,4500,4500,4500,17
20250408,113400,112009830,4495,4500,4500,4495,18
20250408,113300,111928835,4500,4500,4500,4500,0
20250408,113200,111928835,4500,4500,4500,4500,18
20250408,113100,111847835,4500,4500,4500,4500,0
20250408,113000,111847835,4500,4500,4500,4500,28
20250408,112900,111721835,4500,4500,4500,4500,16
20250408,112800,111649835,4500,4500,4500,4500,0
20250408,112700,111649835,4500,4500,4500,4500,18
20250408,112600,111568835,4500,4500,4500,4500,0
20250408,112500,111568835,4500,4500,4500,4500,16
20250408,112400,111496835,4500,4500,4500,4500,21
20250408,112300,111402335,4500,4500,4500,4500,0
20250408,112200,111402335,4500,4500,4500,4500,17
20250408,112100,111325835,4495,4495,4495,4495,2306
20250408,112000,100960365,4490,4495,4495,4490,17
20250408,111900,100883955,4495,4495,4495,4495,18
20250408,111800,100803045,4495,4495,4495,4495,0
20250408,111700,100803045,4495,4495,4495,4495,16
20250408,111600,100731125,4495,4495,4495,4495,0
20250408,111500,100731125,4495,4495,4495,4495,18
20250408,111400,100650215,4495,4495,4495,4495,16
20250408,111300,100578295,4495,4495,4495,4495,0
20250408,111200,100578295,4495,4495,4495,4495,18
20250408,111100,100497385,4495,4495,4495,4495,0
20250408,111000,100497385,4495,4495,4495,4495,17
20250408,110900,100420970,4495,4495,4495,4495,17
20250408,110800,100344555,4495,4495,4495,4495,0
20250408,110700,100344555,4495,4490,4495,4490,2036
20250408,110600,91202830,4485,4485,4485,4485,2684
20250408,110500,79165090,4485,4485,4485,4485,16
20250408,110400,79093330,4485,4485,4485,4485,22
20250408,110300,78994660,4485,4485,4485,4485,0
20250408,110200,78994660,4485,4485,4485,4485,57
20250408,110100,78739015,4485,4485,4485,4485,1
20250408,110000,78734530,4485,4485,4485,4485,31
20250408,105900,78595495,4485,4485,4485,4485,17
20250408,105800,78519250,4485,4485,4485,4485,0
20250408,105700,78519250,4485,4485,4485,4485,17
20250408,105600,78443005,4485,4485,4485,4485,0
20250408,105500,78443005,4485,4485,4485,4485,17
20250408,105400,78366760,4485,4485,4485,4485,17
20250408,105300,78290515,4485,4485,4485,4485,0
20250408,105200,78290515,4485,4485,4485,4485,17
20250408,105100,78214270,4485,4485,4485,4485,0
20250408,105000,78214270,4485,4485,4485,4485,17
20250408,104900,78138025,4485,4485,4485,4485,17
20250408,104800,78061780,4485,4485,4485,4485,0
20250408,104700,78061780,4485,4485,4485,4485,17
20250408,104600,77985535,4485,4485,4485,4485,0
20250408,104500,77985535,4485,4485,4485,4485,17
20250408,104400,77909290,4485,4485,4485,4485,17
20250408,104300,77833045,4475,4475,4475,4475,5
20250408,104200,77810670,4480,4480,4480,4480,18
20250408,104100,77730030,4485,4485,4485,4485,0
20250408,104000,77730030,4485,4485,4485,4485,16
20250408,103900,77658270,4485,4485,4485,4485,18
20250408,103800,77577540,4485,4485,4485,4485,0
20250408,103700,77577540,4485,4485,4485,4485,16
20250408,103600,77505780,4485,4485,4485,4485,0
20250408,103500,77505780,4485,4485,4485,4485,17
20250408,103400,77429535,4485,4485,4485,4485,127
20250408,103300,76859940,4485,4485,4485,4485,0
20250408,103200,76859940,4485,4485,4485,4485,17
20250408,103100,76783695,4485,4485,4485,4485,3
20250408,103000,76770240,4485,4485,4485,4485,24
20250408,102900,76662600,4485,4485,4485,4485,16
20250408,102800,76590840,4485,4485,4485,4485,0
20250408,102700,76590840,4485,4485,4485,4485,18
20250408,102600,76510110,4485,4485,4485,4485,0
20250408,102500,76510110,4485,4485,4485,4485,19
20250408,102400,76424895,4485,4485,4485,4485,20
20250408,102300,76335195,4485,4485,4485,4485,1
20250408,102200,76330710,4485,4485,4485,4485,20
20250408,102100,76241010,4485,4485,4485,4485,0
20250408,102000,76241010,4485,4485,4485,4485,17
20250408,101900,76164765,4485,4485,4485,4485,36
20250408,101800,76003305,4485,4485,4485,4485,0
20250408,101700,76003305,4485,4485,4485,4485,16
20250408,101600,75931545,4485,4485,4485,4485,1
20250408,101500,75927060,4475,4465,4475,4465,289
20250408,101400,74636665,4465,4465,4465,4465,19
20250408,101300,74551830,4460,4460,4460,4460,1677
20250408,101200,67072410,4460,4460,4460,4460,27
20250408,101100,66951990,4460,4460,4460,4460,16
20250408,101000,66880630,4460,4460,4460,4460,18
20250408,100900,66800350,4460,4460,4465,4460,116
20250408,100800,66282985,4460,4470,4470,4460,2241
20250408,100700,56286345,4480,4485,4485,4480,27
20250408,100600,56165335,4485,4480,4485,4480,17
20250408,100500,56089170,4485,4485,4485,4485,16
20250408,100400,56017410,4480,4480,4480,4480,24
20250408,100300,55909890,4475,4475,4475,4475,20
20250408,100200,55820390,4480,4480,4480,4480,17
20250408,100100,55744230,4485,4480,4485,4480,150
20250408,100000,55071575,4480,4470,4480,4470,24
20250408,095900,54964215,4470,4470,4470,4470,2
20250408,095800,54955275,4460,4460,4460,4460,0
20250408,095700,54955275,4460,4460,4460,4460,2
20250408,095600,54946355,4450,4460,4460,4450,3
20250408,095500,54932995,4460,4450,4485,4450,37
20250408,095400,54767720,4445,4485,4485,4445,2895
20250408,095300,41867605,4485,4485,4485,4485,700
20250408,095200,38728105,4485,4485,4485,4485,18
20250408,095100,38647375,4485,4475,4485,4475,1001
20250408,095000,34157900,4475,4460,4475,4460,18
20250408,094900,34077365,4450,4460,4465,4450,30
20250408,094800,33943550,4455,4460,4460,4445,2679
20250408,094700,22019870,4465,4465,4465,4465,18
20250408,094600,21939500,4460,4465,4465,4460,812
20250408,094500,18317875,4485,4470,4485,4470,21
20250408,094400,18223735,4470,4470,4470,4470,560
20250408,094300,15720535,4455,4455,4455,4455,0
20250408,094200,15720535,4455,4455,4455,4455,49
20250408,094100,15502240,4455,4455,4455,4455,150
20250408,094000,14833990,4465,4465,4465,4465,25
20250408,093900,14722365,4465,4465,4465,4465,1
20250408,093800,14717900,4460,4460,4460,4460,1
20250408,093700,14713440,4460,4465,4465,4455,7
20250408,093600,14682220,4465,4480,4490,4465,398
20250408,093500,12903095,4480,4480,4480,4480,1
20250408,093400,12898615,4490,4480,4490,4480,5
20250408,093300,12876175,4480,4480,4480,4480,47
20250408,093200,12665615,4495,4495,4495,4495,0
20250408,093100,12665615,4495,4480,4495,4480,11
20250408,093000,12616190,4495,4480,4495,4480,7
20250408,092900,12584760,4480,4480,4480,4480,2
20250408,092800,12575800,4480,4480,4480,4480,2
20250408,092700,12566840,4470,4470,4470,4470,0
20250408,092600,12566840,4470,4465,4470,4465,5
20250408,092500,12544495,4465,4480,4480,4465,584
20250408,092400,9930060,4480,4480,4480,4480,0
20250408,092300,9930060,4480,4480,4480,4480,0
20250408,092200,9930060,4480,4480,4480,4480,0
20250408,092100,9930060,4480,4480,4480,4480,0
20250408,092000,9930060,4480,4485,4485,4480,300
20250408,091900,8586010,4480,4480,4480,4480,0
20250408,091800,8586010,4480,4480,4480,4480,0
20250408,091700,8586010,4480,4480,4480,4480,1
20250408,091600,8581530,4485,4485,4485,4485,380
20250408,091500,6877230,4500,4500,4500,4500,44
20250408,091400,6679230,4480,4480,4480,4480,0
20250408,091300,6679230,4480,4480,4480,4480,0
20250408,091200,6679230,4480,4480,4480,4480,0
20250408,091100,6679230,4480,4480,4480,4480,0
20250408,091000,6679230,4480,4485,4485,4480,78
20250408,090900,6329785,4495,4495,4495,4495,100
20250408,090800,5880285,4485,4485,4485,4485,178
20250408,090700,5081955,4500,4500,4500,4500,0
20250408,090600,5081955,4500,4500,4500,4500,0
20250408,090500,5081955,4500,4500,4500,4500,0
20250408,090400,5081955,4500,4500,4500,4500,0
20250408,090300,5081955,4500,4500,4500,4500,1002
20250408,090200,572955,4500,4500,4500,4500,0
20250408,090100,572955,4500,4500,4500,4500,0
20250408,090000,572955,4500,4475,4500,4475,128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 205600 182275727 4485 4485 4485 4485 187
3 20250408 205500 182275727 4485 4485 4485 4485 0
4 20250408 205400 182275727 4485 4485 4485 4485 0
5 20250408 205300 182275727 4485 4485 4485 4485 0
6 20250408 205200 182275727 4485 4485 4485 4485 0
7 20250408 205100 182275727 4485 4485 4485 4485 0
8 20250408 205000 182275727 4485 4485 4485 4485 0
9 20250408 204900 182275727 4485 4485 4485 4485 0
10 20250408 204800 182275727 4485 4485 4485 4485 0
11 20250408 204700 182275727 4485 4485 4485 4485 0
12 20250408 204600 182275727 4485 4485 4485 4485 0
13 20250408 204500 182275727 4485 4485 4485 4485 0
14 20250408 204400 182275727 4485 4485 4485 4485 0
15 20250408 204300 182275727 4485 4485 4485 4485 0
16 20250408 204200 182275727 4485 4485 4485 4485 0
17 20250408 204100 182275727 4485 4485 4485 4485 0
18 20250408 204000 182275727 4485 4485 4485 4485 0
19 20250408 203900 182275727 4485 4485 4485 4485 0
20 20250408 203800 182275727 4485 4485 4485 4485 0
21 20250408 203700 182275727 4485 4485 4485 4485 0
22 20250408 203600 182275727 4485 4485 4485 4485 0
23 20250408 203500 182275727 4485 4485 4485 4485 0
24 20250408 203400 182275727 4485 4485 4485 4485 0
25 20250408 203300 182275727 4485 4485 4485 4485 0
26 20250408 203200 182275727 4485 4485 4485 4485 0
27 20250408 203100 182275727 4485 4485 4485 4485 0
28 20250408 203000 182275727 4485 4485 4485 4485 0
29 20250408 202900 182275727 4485 4485 4485 4485 0
30 20250408 202800 182275727 4485 4485 4485 4485 0
31 20250408 202700 182275727 4485 4485 4485 4485 0
32 20250408 202600 182275727 4485 4485 4485 4485 187
33 20250408 202500 182275727 4485 4485 4485 4485 0
34 20250408 202400 182275727 4485 4485 4485 4485 0
35 20250408 202300 182275727 4485 4485 4485 4485 0
36 20250408 202200 182275727 4485 4485 4485 4485 0
37 20250408 202100 182275727 4485 4485 4485 4485 0
38 20250408 202000 182275727 4485 4485 4485 4485 0
39 20250408 201900 182275727 4485 4485 4485 4485 0
40 20250408 201800 182275727 4485 4485 4485 4485 0
41 20250408 201700 182275727 4485 4485 4485 4485 0
42 20250408 201600 182275727 4485 4485 4485 4485 0
43 20250408 201500 182275727 4485 4485 4485 4485 0
44 20250408 201400 182275727 4485 4485 4485 4485 0
45 20250408 201300 182275727 4485 4485 4485 4485 0
46 20250408 201200 182275727 4485 4485 4485 4485 0
47 20250408 201100 182275727 4485 4485 4485 4485 0
48 20250408 201000 182275727 4485 4485 4485 4485 0
49 20250408 200900 182275727 4485 4485 4485 4485 0
50 20250408 200800 182275727 4485 4485 4485 4485 0
51 20250408 200700 182275727 4485 4485 4485 4485 0
52 20250408 200600 182275727 4485 4485 4485 4485 0
53 20250408 200500 182275727 4485 4485 4485 4485 0
54 20250408 200400 182275727 4485 4485 4485 4485 0
55 20250408 200300 182275727 4485 4485 4485 4485 0
56 20250408 200200 182275727 4485 4485 4485 4485 0
57 20250408 200100 182275727 4485 4485 4485 4485 0
58 20250408 200000 182275727 4485 4485 4485 4485 0
59 20250408 195900 182275727 4485 4485 4485 4485 0
60 20250408 195800 182275727 4485 4485 4485 4485 0
61 20250408 195700 182275727 4485 4485 4485 4485 0
62 20250408 195600 182275727 4485 4485 4485 4485 187
63 20250408 195500 182275727 4485 4485 4485 4485 0
64 20250408 195400 182275727 4485 4485 4485 4485 0
65 20250408 195300 182275727 4485 4485 4485 4485 0
66 20250408 195200 182275727 4485 4485 4485 4485 0
67 20250408 195100 182275727 4485 4485 4485 4485 0
68 20250408 195000 182275727 4485 4485 4485 4485 0
69 20250408 194900 182275727 4485 4485 4485 4485 0
70 20250408 194800 182275727 4485 4485 4485 4485 0
71 20250408 194700 182275727 4485 4485 4485 4485 0
72 20250408 194600 182275727 4485 4485 4485 4485 0
73 20250408 194500 182275727 4485 4485 4485 4485 0
74 20250408 194400 182275727 4485 4485 4485 4485 0
75 20250408 194300 182275727 4485 4485 4485 4485 0
76 20250408 194200 182275727 4485 4485 4485 4485 0
77 20250408 194100 182275727 4485 4485 4485 4485 0
78 20250408 194000 182275727 4485 4485 4485 4485 0
79 20250408 193900 182275727 4485 4485 4485 4485 0
80 20250408 193800 182275727 4485 4485 4485 4485 0
81 20250408 193700 182275727 4485 4485 4485 4485 0
82 20250408 193600 182275727 4485 4485 4485 4485 0
83 20250408 193500 182275727 4485 4485 4485 4485 0
84 20250408 193400 182275727 4485 4485 4485 4485 0
85 20250408 193300 182275727 4485 4485 4485 4485 0
86 20250408 193200 182275727 4485 4485 4485 4485 0
87 20250408 193100 182275727 4485 4485 4485 4485 0
88 20250408 193000 182275727 4485 4485 4485 4485 0
89 20250408 192900 182275727 4485 4485 4485 4485 0
90 20250408 192800 182275727 4485 4485 4485 4485 0
91 20250408 192700 182275727 4485 4485 4485 4485 0
92 20250408 192600 182275727 4485 4485 4485 4485 187
93 20250408 192500 182275727 4485 4485 4485 4485 0
94 20250408 192400 182275727 4485 4485 4485 4485 0
95 20250408 192300 182275727 4485 4485 4485 4485 0
96 20250408 192200 182275727 4485 4485 4485 4485 0
97 20250408 192100 182275727 4485 4485 4485 4485 0
98 20250408 192000 182275727 4485 4485 4485 4485 0
99 20250408 191900 182275727 4485 4485 4485 4485 0
100 20250408 191800 182275727 4485 4485 4485 4485 0
101 20250408 191700 182275727 4485 4485 4485 4485 0
102 20250408 191600 182275727 4485 4485 4485 4485 0
103 20250408 191500 182275727 4485 4485 4485 4485 0
104 20250408 191400 182275727 4485 4485 4485 4485 0
105 20250408 191300 182275727 4485 4485 4485 4485 0
106 20250408 191200 182275727 4485 4485 4485 4485 0
107 20250408 191100 182275727 4485 4485 4485 4485 0
108 20250408 191000 182275727 4485 4485 4485 4485 0
109 20250408 190900 182275727 4485 4485 4485 4485 0
110 20250408 190800 182275727 4485 4485 4485 4485 0
111 20250408 190700 182275727 4485 4485 4485 4485 0
112 20250408 190600 182275727 4485 4485 4485 4485 0
113 20250408 190500 182275727 4485 4485 4485 4485 0
114 20250408 190400 182275727 4485 4485 4485 4485 0
115 20250408 190300 182275727 4485 4485 4485 4485 0
116 20250408 190200 182275727 4485 4485 4485 4485 0
117 20250408 190100 182275727 4485 4485 4485 4485 0
118 20250408 190000 182275727 4485 4485 4485 4485 0
119 20250408 185900 182275727 4485 4485 4485 4485 0
120 20250408 185800 182275727 4485 4485 4485 4485 0
121 20250408 185700 182275727 4485 4485 4485 4485 0
122 20250408 185600 182275727 4485 4485 4485 4485 187
123 20250408 185500 182275727 4485 4485 4485 4485 0
124 20250408 185400 182275727 4485 4485 4485 4485 0
125 20250408 185300 182275727 4485 4485 4485 4485 0
126 20250408 185200 182275727 4485 4485 4485 4485 0
127 20250408 185100 182275727 4485 4485 4485 4485 0
128 20250408 185000 182275727 4485 4485 4485 4485 0
129 20250408 184900 182275727 4485 4485 4485 4485 0
130 20250408 184800 182275727 4485 4485 4485 4485 0
131 20250408 184700 182275727 4485 4485 4485 4485 0
132 20250408 184600 182275727 4485 4485 4485 4485 0
133 20250408 184500 182275727 4485 4485 4485 4485 0
134 20250408 184400 182275727 4485 4485 4485 4485 0
135 20250408 184300 182275727 4485 4485 4485 4485 0
136 20250408 184200 182275727 4485 4485 4485 4485 0
137 20250408 184100 182275727 4485 4485 4485 4485 0
138 20250408 184000 182275727 4485 4485 4485 4485 0
139 20250408 183900 182275727 4485 4485 4485 4485 0
140 20250408 183800 182275727 4485 4485 4485 4485 0
141 20250408 183700 182275727 4485 4485 4485 4485 0
142 20250408 183600 182275727 4485 4485 4485 4485 0
143 20250408 183500 182275727 4485 4485 4485 4485 0
144 20250408 183400 182275727 4485 4485 4485 4485 0
145 20250408 183300 182275727 4485 4485 4485 4485 0
146 20250408 183200 182275727 4485 4485 4485 4485 0
147 20250408 183100 182275727 4485 4485 4485 4485 0
148 20250408 183000 182275727 4485 4485 4485 4485 0
149 20250408 182900 182275727 4485 4485 4485 4485 0
150 20250408 182800 182275727 4485 4485 4485 4485 0
151 20250408 182700 182275727 4485 4485 4485 4485 0
152 20250408 182600 182275727 4485 4485 4485 4485 187
153 20250408 182500 182275727 4485 4485 4485 4485 0
154 20250408 182400 182275727 4485 4485 4485 4485 0
155 20250408 182300 182275727 4485 4485 4485 4485 0
156 20250408 182200 182275727 4485 4485 4485 4485 0
157 20250408 182100 182275727 4485 4485 4485 4485 0
158 20250408 182000 182275727 4485 4485 4485 4485 0
159 20250408 181900 182275727 4485 4485 4485 4485 0
160 20250408 181800 182275727 4485 4485 4485 4485 0
161 20250408 181700 182275727 4485 4485 4485 4485 0
162 20250408 181600 182275727 4485 4485 4485 4485 0
163 20250408 181500 182275727 4485 4485 4485 4485 0
164 20250408 181400 182275727 4485 4485 4485 4485 0
165 20250408 181300 182275727 4485 4485 4485 4485 0
166 20250408 181200 182275727 4485 4485 4485 4485 0
167 20250408 181100 182275727 4485 4485 4485 4485 0
168 20250408 181000 182275727 4485 4485 4485 4485 0
169 20250408 180900 182275727 4485 4485 4485 4485 0
170 20250408 180800 182275727 4485 4485 4485 4485 0
171 20250408 180700 182275727 4485 4485 4485 4485 0
172 20250408 180600 182275727 4485 4485 4485 4485 0
173 20250408 180500 182275727 4485 4485 4485 4485 0
174 20250408 180400 182275727 4485 4485 4485 4485 0
175 20250408 180300 182275727 4485 4485 4485 4485 0
176 20250408 180200 182275727 4485 4485 4485 4485 0
177 20250408 180100 182275727 4485 4485 4485 4485 0
178 20250408 180000 182275727 4485 4485 4485 4485 0
179 20250408 175900 182275727 4485 4485 4485 4485 0
180 20250408 175800 182275727 4485 4485 4485 4485 0
181 20250408 175700 182275727 4485 4485 4485 4485 0
182 20250408 175600 182275727 4485 4485 4485 4485 187
183 20250408 175500 182275727 4485 4485 4485 4485 0
184 20250408 175400 182275727 4485 4485 4485 4485 0
185 20250408 175300 182275727 4485 4485 4485 4485 0
186 20250408 175200 182275727 4485 4485 4485 4485 0
187 20250408 175100 182275727 4485 4485 4485 4485 0
188 20250408 175000 182275727 4485 4485 4485 4485 0
189 20250408 174900 182275727 4485 4485 4485 4485 0
190 20250408 174800 182275727 4485 4485 4485 4485 0
191 20250408 174700 182275727 4485 4485 4485 4485 0
192 20250408 174600 182275727 4485 4485 4485 4485 0
193 20250408 174500 182275727 4485 4485 4485 4485 0
194 20250408 174400 182275727 4485 4485 4485 4485 0
195 20250408 174300 182275727 4485 4485 4485 4485 0
196 20250408 174200 182275727 4485 4485 4485 4485 0
197 20250408 174100 182275727 4485 4485 4485 4485 0
198 20250408 174000 182275727 4485 4485 4485 4485 0
199 20250408 173900 182275727 4485 4485 4485 4485 0
200 20250408 173800 182275727 4485 4485 4485 4485 0
201 20250408 173700 182275727 4485 4485 4485 4485 0
202 20250408 173600 182275727 4485 4485 4485 4485 0
203 20250408 173500 182275727 4485 4485 4485 4485 0
204 20250408 173400 182275727 4485 4485 4485 4485 0
205 20250408 173300 182275727 4485 4485 4485 4485 0
206 20250408 173200 182275727 4485 4485 4485 4485 0
207 20250408 173100 182275727 4485 4485 4485 4485 0
208 20250408 173000 182275727 4485 4485 4485 4485 0
209 20250408 172900 182275727 4485 4485 4485 4485 0
210 20250408 172800 182275727 4485 4485 4485 4485 0
211 20250408 172700 182275727 4485 4485 4485 4485 0
212 20250408 172600 182275727 4485 4485 4485 4485 187
213 20250408 172500 182275727 4485 4485 4485 4485 0
214 20250408 172400 182275727 4485 4485 4485 4485 0
215 20250408 172300 182275727 4485 4485 4485 4485 0
216 20250408 172200 182275727 4485 4485 4485 4485 0
217 20250408 172100 182275727 4485 4485 4485 4485 0
218 20250408 172000 182275727 4485 4485 4485 4485 0
219 20250408 171900 182275727 4485 4485 4485 4485 0
220 20250408 171800 182275727 4485 4485 4485 4485 0
221 20250408 171700 182275727 4485 4485 4485 4485 0
222 20250408 171600 182275727 4485 4485 4485 4485 0
223 20250408 171500 182275727 4485 4485 4485 4485 0
224 20250408 171400 182275727 4485 4485 4485 4485 0
225 20250408 171300 182275727 4485 4485 4485 4485 0
226 20250408 171200 182275727 4485 4485 4485 4485 0
227 20250408 171100 182275727 4485 4485 4485 4485 0
228 20250408 171000 182275727 4485 4485 4485 4485 0
229 20250408 170900 182275727 4485 4485 4485 4485 0
230 20250408 170800 182275727 4485 4485 4485 4485 0
231 20250408 170700 182275727 4485 4485 4485 4485 0
232 20250408 170600 182275727 4485 4485 4485 4485 0
233 20250408 170500 182275727 4485 4485 4485 4485 0
234 20250408 170400 182275727 4485 4485 4485 4485 0
235 20250408 170300 182275727 4485 4485 4485 4485 0
236 20250408 170200 182275727 4485 4485 4485 4485 0
237 20250408 170100 182275727 4485 4485 4485 4485 0
238 20250408 170000 182275727 4485 4485 4485 4485 0
239 20250408 165900 182275727 4485 4485 4485 4485 0
240 20250408 165800 182275727 4485 4485 4485 4485 0
241 20250408 165700 182275727 4485 4485 4485 4485 0
242 20250408 165600 182275727 4485 4485 4485 4485 187
243 20250408 165500 182275727 4485 4485 4485 4485 0
244 20250408 165400 182275727 4485 4485 4485 4485 0
245 20250408 165300 182275727 4485 4485 4485 4485 0
246 20250408 165200 182275727 4485 4485 4485 4485 0
247 20250408 165100 182275727 4485 4485 4485 4485 0
248 20250408 165000 182275727 4485 4485 4485 4485 0
249 20250408 164900 182275727 4485 4485 4485 4485 0
250 20250408 164800 182275727 4485 4485 4485 4485 0
251 20250408 164700 182275727 4485 4485 4485 4485 0
252 20250408 164600 182275727 4485 4485 4485 4485 0
253 20250408 164500 182275727 4485 4485 4485 4485 0
254 20250408 164400 182275727 4485 4485 4485 4485 0
255 20250408 164300 182275727 4485 4485 4485 4485 0
256 20250408 164200 182275727 4485 4485 4485 4485 0
257 20250408 164100 182275727 4485 4485 4485 4485 0
258 20250408 164000 182275727 4485 4485 4485 4485 0
259 20250408 163900 182275727 4485 4485 4485 4485 0
260 20250408 163800 182275727 4485 4485 4485 4485 0
261 20250408 163700 182275727 4485 4485 4485 4485 0
262 20250408 163600 182275727 4485 4485 4485 4485 0
263 20250408 163500 182275727 4485 4485 4485 4485 0
264 20250408 163400 182275727 4485 4485 4485 4485 0
265 20250408 163300 182275727 4485 4485 4485 4485 0
266 20250408 163200 182275727 4485 4485 4485 4485 0
267 20250408 163100 182275727 4485 4485 4485 4485 0
268 20250408 163000 182275727 4485 4485 4485 4485 0
269 20250408 162900 182275727 4485 4485 4485 4485 0
270 20250408 162800 182275727 4485 4485 4485 4485 0
271 20250408 162700 182275727 4485 4485 4485 4485 0
272 20250408 162600 182275727 4485 4485 4485 4485 187
273 20250408 162500 182275727 4485 4485 4485 4485 0
274 20250408 162400 182275727 4485 4485 4485 4485 0
275 20250408 162300 182275727 4485 4485 4485 4485 0
276 20250408 162200 182275727 4485 4485 4485 4485 0
277 20250408 162100 182275727 4485 4485 4485 4485 0
278 20250408 162000 182275727 4485 4485 4485 4485 0
279 20250408 161900 182275727 4485 4485 4485 4485 0
280 20250408 161800 182275727 4485 4485 4485 4485 0
281 20250408 161700 182275727 4485 4485 4485 4485 0
282 20250408 161600 182275727 4485 4485 4485 4485 0
283 20250408 161500 182275727 4485 4485 4485 4485 0
284 20250408 161400 182275727 4485 4485 4485 4485 0
285 20250408 161300 182275727 4485 4485 4485 4485 0
286 20250408 161200 182275727 4485 4485 4485 4485 0
287 20250408 161100 182275727 4485 4485 4485 4485 0
288 20250408 161000 182275727 4485 4485 4485 4485 0
289 20250408 160900 182275727 4485 4485 4485 4485 0
290 20250408 160800 182275727 4485 4485 4485 4485 0
291 20250408 160700 182275727 4485 4485 4485 4485 0
292 20250408 160600 182275727 4485 4485 4485 4485 0
293 20250408 160500 182275727 4485 4485 4485 4485 0
294 20250408 160400 182275727 4485 4485 4485 4485 0
295 20250408 160300 182275727 4485 4485 4485 4485 0
296 20250408 160200 182275727 4485 4485 4485 4485 0
297 20250408 160100 182275727 4485 4485 4485 4485 0
298 20250408 160000 182275727 4485 4485 4485 4485 0
299 20250408 155900 182275727 4485 4485 4485 4485 0
300 20250408 155800 182275727 4485 4485 4485 4485 0
301 20250408 155700 182275727 4485 4485 4485 4485 0
302 20250408 155600 182275727 4485 4485 4485 4485 187
303 20250408 155500 182275727 4485 4485 4485 4485 0
304 20250408 155400 182275727 4485 4485 4485 4485 0
305 20250408 155300 182275727 4485 4485 4485 4485 0
306 20250408 155200 182275727 4485 4485 4485 4485 0
307 20250408 155100 182275727 4485 4485 4485 4485 0
308 20250408 155000 182275727 4485 4485 4485 4485 0
309 20250408 154900 182275727 4485 4485 4485 4485 0
310 20250408 154800 182275727 4485 4485 4485 4485 0
311 20250408 154700 182275727 4485 4485 4485 4485 0
312 20250408 154600 182275727 4485 4485 4485 4485 0
313 20250408 154500 182275727 4485 4485 4485 4485 0
314 20250408 154400 182275727 4485 4485 4485 4485 0
315 20250408 154300 182275727 4485 4485 4485 4485 0
316 20250408 154200 182275727 4485 4485 4485 4485 0
317 20250408 154100 182275727 4485 4485 4485 4485 0
318 20250408 154000 182275727 4485 4485 4485 4485 0
319 20250408 153900 182275727 4485 4485 4485 4485 0
320 20250408 153800 182275727 4485 4485 4485 4485 0
321 20250408 153700 182275727 4485 4485 4485 4485 0
322 20250408 153600 182275727 4485 4485 4485 4485 0
323 20250408 153500 182275727 4485 4485 4485 4485 0
324 20250408 153400 182275727 4485 4485 4485 4485 0
325 20250408 153300 182275727 4485 4485 4485 4485 0
326 20250408 153200 182275727 4485 4485 4485 4485 0
327 20250408 153100 182275727 4485 4485 4485 4485 0
328 20250408 153000 182275727 4485 4485 4485 4485 187
329 20250408 152900 181437032 4485 4485 4485 4485 0
330 20250408 152800 181437032 4485 4485 4485 4485 0
331 20250408 152700 181437032 4485 4485 4485 4485 0
332 20250408 152600 181437032 4485 4485 4485 4485 0
333 20250408 152500 181437032 4485 4485 4485 4485 0
334 20250408 152400 181437032 4485 4485 4485 4485 0
335 20250408 152300 181437032 4485 4485 4485 4485 0
336 20250408 152200 181437032 4485 4485 4485 4485 0
337 20250408 152100 181437032 4485 4485 4485 4485 0
338 20250408 152000 181437032 4485 4485 4485 4485 0
339 20250408 151900 181437032 4485 4485 4485 4485 196
340 20250408 151800 180557972 4485 4485 4485 4485 0
341 20250408 151700 180557972 4485 4485 4485 4485 25
342 20250408 151600 180445847 4475 4475 4475 4475 0
343 20250408 151500 180445847 4475 4475 4490 4475 25
344 20250408 151400 180333842 4490 4490 4490 4490 0
345 20250408 151300 180333842 4490 4485 4490 4485 1216
346 20250408 151200 174880037 4485 4485 4485 4485 18
347 20250408 151100 174799307 4485 4485 4485 4485 0
348 20250408 151000 174799307 4485 4485 4485 4485 17
349 20250408 150900 174723062 4485 4485 4485 4485 0
350 20250408 150800 174723062 4485 4480 4485 4480 17
351 20250408 150700 174646852 4485 4480 4485 4480 17
352 20250408 150600 174570647 4485 4485 4485 4485 0
353 20250408 150500 174570647 4485 4480 4485 4480 16
354 20250408 150400 174498922 4485 4485 4485 4485 0
355 20250408 150300 174498922 4485 4480 4485 4480 19
356 20250408 150200 174413752 4480 4485 4485 4480 87
357 20250408 150100 174023872 4485 4485 4485 4485 0
358 20250408 150000 174023872 4485 4485 4485 4485 18
359 20250408 145900 173943142 4485 4485 4485 4485 0
360 20250408 145800 173943142 4485 4480 4485 4480 59
361 20250408 145700 173678777 4485 4480 4485 4480 17
362 20250408 145600 173602567 4480 4480 4480 4480 1
363 20250408 145500 173598087 4480 4485 4485 4480 29
364 20250408 145400 173468087 4485 4485 4485 4485 0
365 20250408 145300 173468087 4485 4485 4485 4485 17
366 20250408 145200 173391842 4485 4480 4485 4480 16
367 20250408 145100 173320127 4485 4485 4485 4485 0
368 20250408 145000 173320127 4485 4480 4485 4480 17
369 20250408 144900 173243922 4480 4480 4480 4480 0
370 20250408 144800 173243922 4480 4480 4480 4480 10
371 20250408 144700 173199122 4465 4485 4485 4465 1025
372 20250408 144600 168617582 4485 4485 4485 4485 0
373 20250408 144500 168617582 4485 4485 4485 4485 17
374 20250408 144400 168541337 4485 4485 4485 4485 0
375 20250408 144300 168541337 4485 4485 4485 4485 35
376 20250408 144200 168384362 4485 4485 4485 4485 17
377 20250408 144100 168308117 4480 4480 4480 4480 0
378 20250408 144000 168308117 4480 4490 4490 4475 4037
379 20250408 143900 150229912 4490 4490 4490 4490 3
380 20250408 143800 150216442 4490 4490 4490 4490 18
381 20250408 143700 150135622 4490 4490 4490 4490 46
382 20250408 143600 149929082 4490 4490 4490 4490 0
383 20250408 143500 149929082 4490 4495 4495 4490 26
384 20250408 143400 149812257 4490 4490 4490 4490 0
385 20250408 143300 149812257 4490 4495 4495 4490 30
386 20250408 143200 149677472 4495 4495 4495 4495 17
387 20250408 143100 149601057 4495 4495 4495 4495 0
388 20250408 143000 149601057 4495 4495 4495 4495 18
389 20250408 142900 149520147 4495 4495 4495 4495 0
390 20250408 142800 149520147 4495 4495 4495 4495 16
391 20250408 142700 149448227 4495 4495 4495 4495 19
392 20250408 142600 149362822 4495 4495 4495 4495 0
393 20250408 142500 149362822 4495 4495 4495 4495 16
394 20250408 142400 149290902 4495 4495 4495 4495 0
395 20250408 142300 149290902 4495 4495 4495 4495 18
396 20250408 142200 149209992 4495 4495 4495 4495 16
397 20250408 142100 149138072 4495 4495 4495 4495 0
398 20250408 142000 149138072 4495 4495 4495 4495 17
399 20250408 141900 149061657 4495 4495 4495 4495 0
400 20250408 141800 149061657 4495 4495 4495 4495 18
401 20250408 141700 148980747 4495 4495 4495 4495 16
402 20250408 141600 148908827 4495 4495 4495 4495 0
403 20250408 141500 148908827 4495 4495 4495 4495 18
404 20250408 141400 148827917 4495 4495 4495 4495 0
405 20250408 141300 148827917 4495 4495 4495 4495 16
406 20250408 141200 148755997 4495 4495 4495 4495 18
407 20250408 141100 148675087 4490 4490 4490 4490 0
408 20250408 141000 148675087 4490 4490 4490 4490 15
409 20250408 140900 148607737 4490 4490 4490 4490 0
410 20250408 140800 148607737 4490 4490 4490 4490 17
411 20250408 140700 148531407 4490 4490 4490 4490 17
412 20250408 140600 148455077 4490 4490 4490 4490 0
413 20250408 140500 148455077 4490 4485 4490 4480 535
414 20250408 140400 146056442 4495 4495 4495 4495 0
415 20250408 140300 146056442 4495 4495 4495 4495 18
416 20250408 140200 145975532 4495 4495 4495 4495 16
417 20250408 140100 145903612 4495 4495 4495 4495 0
418 20250408 140000 145903612 4495 4495 4495 4495 18
419 20250408 135900 145822702 4495 4495 4495 4495 0
420 20250408 135800 145822702 4495 4495 4495 4495 17
421 20250408 135700 145746287 4495 4495 4495 4495 17
422 20250408 135600 145669872 4495 4495 4495 4495 0
423 20250408 135500 145669872 4495 4495 4495 4495 17
424 20250408 135400 145593457 4495 4495 4495 4495 100
425 20250408 135300 145143957 4495 4495 4495 4495 17
426 20250408 135200 145067542 4495 4495 4495 4495 17
427 20250408 135100 144991127 4495 4495 4495 4495 0
428 20250408 135000 144991127 4495 4495 4495 4495 17
429 20250408 134900 144914712 4495 4495 4495 4495 0
430 20250408 134800 144914712 4495 4495 4495 4495 17
431 20250408 134700 144838297 4495 4495 4495 4495 17
432 20250408 134600 144761882 4495 4495 4495 4495 0
433 20250408 134500 144761882 4495 4495 4495 4495 17
434 20250408 134400 144685467 4495 4495 4495 4495 44
435 20250408 134300 144487687 4495 4495 4495 4495 17
436 20250408 134200 144411272 4495 4495 4495 4495 17
437 20250408 134100 144334857 4495 4495 4495 4495 0
438 20250408 134000 144334857 4495 4495 4495 4495 17
439 20250408 133900 144258442 4495 4495 4495 4495 0
440 20250408 133800 144258442 4495 4495 4495 4495 26
441 20250408 133700 144141572 4490 4490 4490 4490 16
442 20250408 133600 144069732 4485 4485 4485 4485 0
443 20250408 133500 144069732 4485 4485 4485 4485 7
444 20250408 133400 144038337 4475 4480 4480 4475 988
445 20250408 133300 139614397 4490 4490 4490 4490 17
446 20250408 133200 139538067 4490 4490 4490 4490 17
447 20250408 133100 139461737 4490 4490 4490 4490 0
448 20250408 133000 139461737 4490 4490 4490 4490 19
449 20250408 132900 139376427 4480 4480 4480 4480 67
450 20250408 132800 139076267 4490 4490 4490 4480 944
451 20250408 132700 134846447 4495 4495 4495 4495 18
452 20250408 132600 134765537 4495 4495 4495 4490 5
453 20250408 132500 134743067 4495 4495 4495 4495 16
454 20250408 132400 134671147 4495 4495 4495 4495 0
455 20250408 132300 134671147 4495 4495 4495 4495 18
456 20250408 132200 134590237 4495 4495 4495 4495 938
457 20250408 132100 130373927 4495 4495 4495 4495 0
458 20250408 132000 130373927 4495 4495 4495 4495 17
459 20250408 131900 130297512 4495 4495 4495 4495 1
460 20250408 131800 130293017 4495 4495 4495 4495 18
461 20250408 131700 130212107 4495 4495 4495 4495 16
462 20250408 131600 130140187 4495 4495 4495 4495 0
463 20250408 131500 130140187 4495 4495 4495 4495 18
464 20250408 131400 130059277 4495 4495 4495 4495 0
465 20250408 131300 130059277 4495 4495 4495 4495 16
466 20250408 131200 129987357 4495 4495 4495 4495 18
467 20250408 131100 129906447 4495 4495 4495 4495 0
468 20250408 131000 129906447 4495 4495 4495 4495 17
469 20250408 130900 129830032 4495 4495 4495 4495 0
470 20250408 130800 129830032 4495 4495 4495 4495 17
471 20250408 130700 129753617 4495 4495 4495 4495 17
472 20250408 130600 129677202 4495 4495 4495 4495 0
473 20250408 130500 129677202 4495 4495 4495 4495 22
474 20250408 130400 129578312 4495 4495 4495 4495 0
475 20250408 130300 129578312 4495 4495 4495 4495 18
476 20250408 130200 129497402 4490 4495 4495 4490 17
477 20250408 130100 129421027 4495 4495 4495 4495 0
478 20250408 130000 129421027 4495 4495 4495 4495 18
479 20250408 125900 129340117 4490 4490 4490 4490 0
480 20250408 125800 129340117 4490 4495 4495 4490 11
481 20250408 125700 129290682 4495 4495 4495 4495 17
482 20250408 125600 129214267 4495 4495 4495 4495 0
483 20250408 125500 129214267 4495 4495 4495 4495 17
484 20250408 125400 129137852 4495 4495 4495 4495 0
485 20250408 125300 129137852 4495 4495 4495 4495 17
486 20250408 125200 129061437 4495 4495 4495 4495 24
487 20250408 125100 128953557 4495 4495 4495 4495 0
488 20250408 125000 128953557 4495 4495 4495 4495 17
489 20250408 124900 128877142 4490 4490 4490 4490 0
490 20250408 124800 128877142 4490 4490 4490 4490 9
491 20250408 124700 128836732 4490 4490 4490 4490 154
492 20250408 124600 128145272 4490 4490 4490 4490 0
493 20250408 124500 128145272 4490 4490 4490 4490 17
494 20250408 124400 128068942 4490 4490 4490 4490 1
495 20250408 124300 128064452 4490 4490 4490 4490 17
496 20250408 124200 127988122 4490 4490 4490 4490 17
497 20250408 124100 127911792 4490 4490 4490 4490 0
498 20250408 124000 127911792 4490 4490 4490 4490 17
499 20250408 123900 127835462 4490 4490 4490 4490 0
500 20250408 123800 127835462 4490 4490 4490 4490 18
501 20250408 123700 127754642 4490 4490 4490 4490 16
502 20250408 123600 127682802 4485 4485 4485 4485 968
503 20250408 123500 123341322 4495 4495 4495 4495 17
504 20250408 123400 123264907 4490 4490 4490 4490 165
505 20250408 123300 122524057 4495 4495 4495 4495 17
506 20250408 123200 122447642 4495 4495 4495 4495 17
507 20250408 123100 122371227 4495 4495 4495 4495 0
508 20250408 123000 122371227 4495 4495 4495 4495 18
509 20250408 122900 122290317 4495 4495 4495 4495 0
510 20250408 122800 122290317 4495 4495 4495 4495 16
511 20250408 122700 122218397 4495 4495 4495 4495 18
512 20250408 122600 122137487 4495 4495 4495 4495 0
513 20250408 122500 122137487 4495 4495 4495 4495 16
514 20250408 122400 122065567 4495 4495 4495 4495 0
515 20250408 122300 122065567 4495 4495 4495 4495 23
516 20250408 122200 121962182 4495 4495 4495 4495 17
517 20250408 122100 121885767 4495 4495 4495 4495 0
518 20250408 122000 121885767 4495 4492 4495 4492 17
519 20250408 121900 121809355 4495 4495 4495 4495 0
520 20250408 121800 121809355 4495 4495 4495 4495 18
521 20250408 121700 121728445 4495 4495 4495 4495 16
522 20250408 121600 121656525 4495 4495 4495 4495 0
523 20250408 121500 121656525 4495 4495 4495 4495 18
524 20250408 121400 121575615 4495 4495 4495 4495 7
525 20250408 121300 121544150 4495 4495 4495 4495 9
526 20250408 121200 121503695 4495 4495 4495 4495 18
527 20250408 121100 121422785 4495 4495 4495 4495 0
528 20250408 121000 121422785 4495 4490 4495 4490 18
529 20250408 120900 121341880 4490 4495 4495 4490 8
530 20250408 120800 121305925 4495 4495 4495 4495 10
531 20250408 120700 121260975 4495 4495 4495 4495 17
532 20250408 120600 121184560 4495 4495 4495 4495 0
533 20250408 120500 121184560 4495 4495 4495 4495 16
534 20250408 120400 121112640 4495 4495 4495 4495 8
535 20250408 120300 121076680 4495 4495 4495 4495 10
536 20250408 120200 121031730 4495 4495 4495 4495 17
537 20250408 120100 120955315 4490 4490 4490 4490 0
538 20250408 120000 120955315 4490 4495 4495 4490 1168
539 20250408 115900 115710910 4490 4495 4495 4490 23
540 20250408 115800 115607530 4495 4495 4495 4495 0
541 20250408 115700 115607530 4495 4495 4495 4495 29
542 20250408 115600 115477175 4500 4500 4500 4500 0
543 20250408 115500 115477175 4500 4495 4500 4495 417
544 20250408 115400 113602675 4500 4500 4500 4500 17
545 20250408 115300 113526175 4500 4500 4500 4500 0
546 20250408 115200 113526175 4500 4500 4500 4500 19
547 20250408 115100 113440675 4500 4500 4500 4500 0
548 20250408 115000 113440675 4500 4500 4500 4500 17
549 20250408 114900 113364175 4500 4500 4500 4500 17
550 20250408 114800 113287675 4500 4500 4500 4500 0
551 20250408 114700 113287675 4500 4500 4500 4500 133
552 20250408 114600 112689175 4500 4500 4500 4500 0
553 20250408 114500 112689175 4500 4500 4500 4500 17
554 20250408 114400 112612675 4500 4500 4500 4500 17
555 20250408 114300 112536175 4500 4500 4500 4500 0
556 20250408 114200 112536175 4500 4500 4500 4500 18
557 20250408 114100 112455175 4500 4500 4500 4500 0
558 20250408 114000 112455175 4500 4500 4500 4500 16
559 20250408 113900 112383175 4495 4500 4500 4495 48
560 20250408 113800 112167325 4500 4500 4500 4500 0
561 20250408 113700 112167325 4500 4500 4500 4500 16
562 20250408 113600 112095325 4495 4500 4500 4495 2
563 20250408 113500 112086330 4500 4500 4500 4500 17
564 20250408 113400 112009830 4495 4500 4500 4495 18
565 20250408 113300 111928835 4500 4500 4500 4500 0
566 20250408 113200 111928835 4500 4500 4500 4500 18
567 20250408 113100 111847835 4500 4500 4500 4500 0
568 20250408 113000 111847835 4500 4500 4500 4500 28
569 20250408 112900 111721835 4500 4500 4500 4500 16
570 20250408 112800 111649835 4500 4500 4500 4500 0
571 20250408 112700 111649835 4500 4500 4500 4500 18
572 20250408 112600 111568835 4500 4500 4500 4500 0
573 20250408 112500 111568835 4500 4500 4500 4500 16
574 20250408 112400 111496835 4500 4500 4500 4500 21
575 20250408 112300 111402335 4500 4500 4500 4500 0
576 20250408 112200 111402335 4500 4500 4500 4500 17
577 20250408 112100 111325835 4495 4495 4495 4495 2306
578 20250408 112000 100960365 4490 4495 4495 4490 17
579 20250408 111900 100883955 4495 4495 4495 4495 18
580 20250408 111800 100803045 4495 4495 4495 4495 0
581 20250408 111700 100803045 4495 4495 4495 4495 16
582 20250408 111600 100731125 4495 4495 4495 4495 0
583 20250408 111500 100731125 4495 4495 4495 4495 18
584 20250408 111400 100650215 4495 4495 4495 4495 16
585 20250408 111300 100578295 4495 4495 4495 4495 0
586 20250408 111200 100578295 4495 4495 4495 4495 18
587 20250408 111100 100497385 4495 4495 4495 4495 0
588 20250408 111000 100497385 4495 4495 4495 4495 17
589 20250408 110900 100420970 4495 4495 4495 4495 17
590 20250408 110800 100344555 4495 4495 4495 4495 0
591 20250408 110700 100344555 4495 4490 4495 4490 2036
592 20250408 110600 91202830 4485 4485 4485 4485 2684
593 20250408 110500 79165090 4485 4485 4485 4485 16
594 20250408 110400 79093330 4485 4485 4485 4485 22
595 20250408 110300 78994660 4485 4485 4485 4485 0
596 20250408 110200 78994660 4485 4485 4485 4485 57
597 20250408 110100 78739015 4485 4485 4485 4485 1
598 20250408 110000 78734530 4485 4485 4485 4485 31
599 20250408 105900 78595495 4485 4485 4485 4485 17
600 20250408 105800 78519250 4485 4485 4485 4485 0
601 20250408 105700 78519250 4485 4485 4485 4485 17
602 20250408 105600 78443005 4485 4485 4485 4485 0
603 20250408 105500 78443005 4485 4485 4485 4485 17
604 20250408 105400 78366760 4485 4485 4485 4485 17
605 20250408 105300 78290515 4485 4485 4485 4485 0
606 20250408 105200 78290515 4485 4485 4485 4485 17
607 20250408 105100 78214270 4485 4485 4485 4485 0
608 20250408 105000 78214270 4485 4485 4485 4485 17
609 20250408 104900 78138025 4485 4485 4485 4485 17
610 20250408 104800 78061780 4485 4485 4485 4485 0
611 20250408 104700 78061780 4485 4485 4485 4485 17
612 20250408 104600 77985535 4485 4485 4485 4485 0
613 20250408 104500 77985535 4485 4485 4485 4485 17
614 20250408 104400 77909290 4485 4485 4485 4485 17
615 20250408 104300 77833045 4475 4475 4475 4475 5
616 20250408 104200 77810670 4480 4480 4480 4480 18
617 20250408 104100 77730030 4485 4485 4485 4485 0
618 20250408 104000 77730030 4485 4485 4485 4485 16
619 20250408 103900 77658270 4485 4485 4485 4485 18
620 20250408 103800 77577540 4485 4485 4485 4485 0
621 20250408 103700 77577540 4485 4485 4485 4485 16
622 20250408 103600 77505780 4485 4485 4485 4485 0
623 20250408 103500 77505780 4485 4485 4485 4485 17
624 20250408 103400 77429535 4485 4485 4485 4485 127
625 20250408 103300 76859940 4485 4485 4485 4485 0
626 20250408 103200 76859940 4485 4485 4485 4485 17
627 20250408 103100 76783695 4485 4485 4485 4485 3
628 20250408 103000 76770240 4485 4485 4485 4485 24
629 20250408 102900 76662600 4485 4485 4485 4485 16
630 20250408 102800 76590840 4485 4485 4485 4485 0
631 20250408 102700 76590840 4485 4485 4485 4485 18
632 20250408 102600 76510110 4485 4485 4485 4485 0
633 20250408 102500 76510110 4485 4485 4485 4485 19
634 20250408 102400 76424895 4485 4485 4485 4485 20
635 20250408 102300 76335195 4485 4485 4485 4485 1
636 20250408 102200 76330710 4485 4485 4485 4485 20
637 20250408 102100 76241010 4485 4485 4485 4485 0
638 20250408 102000 76241010 4485 4485 4485 4485 17
639 20250408 101900 76164765 4485 4485 4485 4485 36
640 20250408 101800 76003305 4485 4485 4485 4485 0
641 20250408 101700 76003305 4485 4485 4485 4485 16
642 20250408 101600 75931545 4485 4485 4485 4485 1
643 20250408 101500 75927060 4475 4465 4475 4465 289
644 20250408 101400 74636665 4465 4465 4465 4465 19
645 20250408 101300 74551830 4460 4460 4460 4460 1677
646 20250408 101200 67072410 4460 4460 4460 4460 27
647 20250408 101100 66951990 4460 4460 4460 4460 16
648 20250408 101000 66880630 4460 4460 4460 4460 18
649 20250408 100900 66800350 4460 4460 4465 4460 116
650 20250408 100800 66282985 4460 4470 4470 4460 2241
651 20250408 100700 56286345 4480 4485 4485 4480 27
652 20250408 100600 56165335 4485 4480 4485 4480 17
653 20250408 100500 56089170 4485 4485 4485 4485 16
654 20250408 100400 56017410 4480 4480 4480 4480 24
655 20250408 100300 55909890 4475 4475 4475 4475 20
656 20250408 100200 55820390 4480 4480 4480 4480 17
657 20250408 100100 55744230 4485 4480 4485 4480 150
658 20250408 100000 55071575 4480 4470 4480 4470 24
659 20250408 095900 54964215 4470 4470 4470 4470 2
660 20250408 095800 54955275 4460 4460 4460 4460 0
661 20250408 095700 54955275 4460 4460 4460 4460 2
662 20250408 095600 54946355 4450 4460 4460 4450 3
663 20250408 095500 54932995 4460 4450 4485 4450 37
664 20250408 095400 54767720 4445 4485 4485 4445 2895
665 20250408 095300 41867605 4485 4485 4485 4485 700
666 20250408 095200 38728105 4485 4485 4485 4485 18
667 20250408 095100 38647375 4485 4475 4485 4475 1001
668 20250408 095000 34157900 4475 4460 4475 4460 18
669 20250408 094900 34077365 4450 4460 4465 4450 30
670 20250408 094800 33943550 4455 4460 4460 4445 2679
671 20250408 094700 22019870 4465 4465 4465 4465 18
672 20250408 094600 21939500 4460 4465 4465 4460 812
673 20250408 094500 18317875 4485 4470 4485 4470 21
674 20250408 094400 18223735 4470 4470 4470 4470 560
675 20250408 094300 15720535 4455 4455 4455 4455 0
676 20250408 094200 15720535 4455 4455 4455 4455 49
677 20250408 094100 15502240 4455 4455 4455 4455 150
678 20250408 094000 14833990 4465 4465 4465 4465 25
679 20250408 093900 14722365 4465 4465 4465 4465 1
680 20250408 093800 14717900 4460 4460 4460 4460 1
681 20250408 093700 14713440 4460 4465 4465 4455 7
682 20250408 093600 14682220 4465 4480 4490 4465 398
683 20250408 093500 12903095 4480 4480 4480 4480 1
684 20250408 093400 12898615 4490 4480 4490 4480 5
685 20250408 093300 12876175 4480 4480 4480 4480 47
686 20250408 093200 12665615 4495 4495 4495 4495 0
687 20250408 093100 12665615 4495 4480 4495 4480 11
688 20250408 093000 12616190 4495 4480 4495 4480 7
689 20250408 092900 12584760 4480 4480 4480 4480 2
690 20250408 092800 12575800 4480 4480 4480 4480 2
691 20250408 092700 12566840 4470 4470 4470 4470 0
692 20250408 092600 12566840 4470 4465 4470 4465 5
693 20250408 092500 12544495 4465 4480 4480 4465 584
694 20250408 092400 9930060 4480 4480 4480 4480 0
695 20250408 092300 9930060 4480 4480 4480 4480 0
696 20250408 092200 9930060 4480 4480 4480 4480 0
697 20250408 092100 9930060 4480 4480 4480 4480 0
698 20250408 092000 9930060 4480 4485 4485 4480 300
699 20250408 091900 8586010 4480 4480 4480 4480 0
700 20250408 091800 8586010 4480 4480 4480 4480 0
701 20250408 091700 8586010 4480 4480 4480 4480 1
702 20250408 091600 8581530 4485 4485 4485 4485 380
703 20250408 091500 6877230 4500 4500 4500 4500 44
704 20250408 091400 6679230 4480 4480 4480 4480 0
705 20250408 091300 6679230 4480 4480 4480 4480 0
706 20250408 091200 6679230 4480 4480 4480 4480 0
707 20250408 091100 6679230 4480 4480 4480 4480 0
708 20250408 091000 6679230 4480 4485 4485 4480 78
709 20250408 090900 6329785 4495 4495 4495 4495 100
710 20250408 090800 5880285 4485 4485 4485 4485 178
711 20250408 090700 5081955 4500 4500 4500 4500 0
712 20250408 090600 5081955 4500 4500 4500 4500 0
713 20250408 090500 5081955 4500 4500 4500 4500 0
714 20250408 090400 5081955 4500 4500 4500 4500 0
715 20250408 090300 5081955 4500 4500 4500 4500 1002
716 20250408 090200 572955 4500 4500 4500 4500 0
717 20250408 090100 572955 4500 4500 4500 4500 0
718 20250408 090000 572955 4500 4475 4500 4475 128