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

596
025820/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185400,3872240913,4060,4060,4060,4060,14191
20250408,185300,3872240913,4060,4060,4060,4060,0
20250408,185200,3872240913,4060,4060,4060,4060,0
20250408,185100,3872240913,4060,4060,4060,4060,0
20250408,185000,3872240913,4060,4060,4060,4060,0
20250408,184900,3872240913,4060,4060,4060,4060,0
20250408,184800,3872240913,4060,4060,4060,4060,0
20250408,184700,3872240913,4060,4060,4060,4060,0
20250408,184600,3872240913,4060,4060,4060,4060,0
20250408,184500,3872240913,4060,4060,4060,4060,0
20250408,184400,3872240913,4060,4060,4060,4060,0
20250408,184300,3872240913,4060,4060,4060,4060,0
20250408,184200,3872240913,4060,4060,4060,4060,0
20250408,184100,3872240913,4060,4060,4060,4060,0
20250408,184000,3872240913,4060,4060,4060,4060,0
20250408,183900,3872240913,4060,4060,4060,4060,0
20250408,183800,3872240913,4060,4060,4060,4060,0
20250408,183700,3872240913,4060,4060,4060,4060,0
20250408,183600,3872240913,4060,4060,4060,4060,0
20250408,183500,3872240913,4060,4060,4060,4060,0
20250408,183400,3872240913,4060,4060,4060,4060,0
20250408,183300,3872240913,4060,4060,4060,4060,0
20250408,183200,3872240913,4060,4060,4060,4060,0
20250408,183100,3872240913,4060,4060,4060,4060,0
20250408,183000,3872240913,4060,4060,4060,4060,0
20250408,182900,3872240913,4060,4060,4060,4060,0
20250408,182800,3872240913,4060,4060,4060,4060,0
20250408,182700,3872240913,4060,4060,4060,4060,0
20250408,182600,3872240913,4060,4060,4060,4060,0
20250408,182500,3872240913,4060,4060,4060,4060,0
20250408,182400,3872240913,4060,4060,4060,4060,14191
20250408,182300,3872240913,4060,4060,4060,4060,0
20250408,182200,3872240913,4060,4060,4060,4060,0
20250408,182100,3872240913,4060,4060,4060,4060,0
20250408,182000,3872240913,4060,4060,4060,4060,0
20250408,181900,3872240913,4060,4060,4060,4060,0
20250408,181800,3872240913,4060,4060,4060,4060,0
20250408,181700,3872240913,4060,4060,4060,4060,0
20250408,181600,3872240913,4060,4060,4060,4060,0
20250408,181500,3872240913,4060,4060,4060,4060,0
20250408,181400,3872240913,4060,4060,4060,4060,0
20250408,181300,3872240913,4060,4060,4060,4060,0
20250408,181200,3872240913,4060,4060,4060,4060,0
20250408,181100,3872240913,4060,4060,4060,4060,0
20250408,181000,3872240913,4060,4060,4060,4060,0
20250408,180900,3872240913,4060,4060,4060,4060,0
20250408,180800,3872240913,4060,4060,4060,4060,0
20250408,180700,3872240913,4060,4060,4060,4060,0
20250408,180600,3872240913,4060,4060,4060,4060,0
20250408,180500,3872240913,4060,4060,4060,4060,0
20250408,180400,3872240913,4060,4060,4060,4060,0
20250408,180300,3872240913,4060,4060,4060,4060,0
20250408,180200,3872240913,4060,4060,4060,4060,0
20250408,180100,3872240913,4060,4060,4060,4060,0
20250408,180000,3872240913,4060,4060,4060,4060,0
20250408,175900,3872240913,4060,4060,4060,4060,0
20250408,175800,3872240913,4060,4060,4060,4060,0
20250408,175700,3872240913,4060,4060,4060,4060,0
20250408,175600,3872240913,4060,4060,4060,4060,0
20250408,175500,3872240913,4060,4060,4060,4060,0
20250408,175400,3872240913,4060,4060,4060,4060,14191
20250408,175300,3872240913,4060,4060,4060,4060,0
20250408,175200,3872240913,4060,4060,4060,4060,0
20250408,175100,3872240913,4060,4060,4060,4060,0
20250408,175000,3872240913,4060,4060,4060,4060,0
20250408,174900,3872240913,4060,4060,4060,4060,0
20250408,174800,3872240913,4060,4060,4060,4060,0
20250408,174700,3872240913,4060,4060,4060,4060,0
20250408,174600,3872240913,4060,4060,4060,4060,0
20250408,174500,3872240913,4060,4060,4060,4060,0
20250408,174400,3872240913,4060,4060,4060,4060,0
20250408,174300,3872240913,4060,4060,4060,4060,0
20250408,174200,3872240913,4060,4060,4060,4060,0
20250408,174100,3872240913,4060,4060,4060,4060,0
20250408,174000,3872240913,4060,4060,4060,4060,0
20250408,173900,3872240913,4060,4060,4060,4060,0
20250408,173800,3872240913,4060,4060,4060,4060,0
20250408,173700,3872240913,4060,4060,4060,4060,0
20250408,173600,3872240913,4060,4060,4060,4060,0
20250408,173500,3872240913,4060,4060,4060,4060,0
20250408,173400,3872240913,4060,4060,4060,4060,0
20250408,173300,3872240913,4060,4060,4060,4060,0
20250408,173200,3872240913,4060,4060,4060,4060,0
20250408,173100,3872240913,4060,4060,4060,4060,0
20250408,173000,3872240913,4060,4060,4060,4060,0
20250408,172900,3872240913,4060,4060,4060,4060,0
20250408,172800,3872240913,4060,4060,4060,4060,0
20250408,172700,3872240913,4060,4060,4060,4060,0
20250408,172600,3872240913,4060,4060,4060,4060,0
20250408,172500,3872240913,4060,4060,4060,4060,0
20250408,172400,3872240913,4060,4060,4060,4060,14191
20250408,172300,3872240913,4060,4060,4060,4060,0
20250408,172200,3872240913,4060,4060,4060,4060,0
20250408,172100,3872240913,4060,4060,4060,4060,0
20250408,172000,3872240913,4060,4060,4060,4060,0
20250408,171900,3872240913,4060,4060,4060,4060,0
20250408,171800,3872240913,4060,4060,4060,4060,0
20250408,171700,3872240913,4060,4060,4060,4060,0
20250408,171600,3872240913,4060,4060,4060,4060,0
20250408,171500,3872240913,4060,4060,4060,4060,0
20250408,171400,3872240913,4060,4060,4060,4060,0
20250408,171300,3872240913,4060,4060,4060,4060,0
20250408,171200,3872240913,4060,4060,4060,4060,0
20250408,171100,3872240913,4060,4060,4060,4060,0
20250408,171000,3872240913,4060,4060,4060,4060,0
20250408,170900,3872240913,4060,4060,4060,4060,0
20250408,170800,3872240913,4060,4060,4060,4060,0
20250408,170700,3872240913,4060,4060,4060,4060,0
20250408,170600,3872240913,4060,4060,4060,4060,0
20250408,170500,3872240913,4060,4060,4060,4060,0
20250408,170400,3872240913,4060,4060,4060,4060,0
20250408,170300,3872240913,4060,4060,4060,4060,0
20250408,170200,3872240913,4060,4060,4060,4060,0
20250408,170100,3872240913,4060,4060,4060,4060,0
20250408,170000,3872240913,4060,4060,4060,4060,0
20250408,165900,3872240913,4060,4060,4060,4060,0
20250408,165800,3872240913,4060,4060,4060,4060,0
20250408,165700,3872240913,4060,4060,4060,4060,0
20250408,165600,3872240913,4060,4060,4060,4060,0
20250408,165500,3872240913,4060,4060,4060,4060,0
20250408,165400,3872240913,4060,4060,4060,4060,14191
20250408,165300,3872240913,4060,4060,4060,4060,0
20250408,165200,3872240913,4060,4060,4060,4060,0
20250408,165100,3872240913,4060,4060,4060,4060,0
20250408,165000,3872240913,4060,4060,4060,4060,0
20250408,164900,3872240913,4060,4060,4060,4060,0
20250408,164800,3872240913,4060,4060,4060,4060,0
20250408,164700,3872240913,4060,4060,4060,4060,0
20250408,164600,3872240913,4060,4060,4060,4060,0
20250408,164500,3872240913,4060,4060,4060,4060,0
20250408,164400,3872240913,4060,4060,4060,4060,0
20250408,164300,3872240913,4060,4060,4060,4060,0
20250408,164200,3872240913,4060,4060,4060,4060,0
20250408,164100,3872240913,4060,4060,4060,4060,0
20250408,164000,3872240913,4060,4060,4060,4060,0
20250408,163900,3872240913,4060,4060,4060,4060,0
20250408,163800,3872240913,4060,4060,4060,4060,0
20250408,163700,3872240913,4060,4060,4060,4060,0
20250408,163600,3872240913,4060,4060,4060,4060,0
20250408,163500,3872240913,4060,4060,4060,4060,0
20250408,163400,3872240913,4060,4060,4060,4060,0
20250408,163300,3872240913,4060,4060,4060,4060,0
20250408,163200,3872240913,4060,4060,4060,4060,0
20250408,163100,3872240913,4060,4060,4060,4060,0
20250408,163000,3872240913,4060,4060,4060,4060,0
20250408,162900,3872240913,4060,4060,4060,4060,0
20250408,162800,3872240913,4060,4060,4060,4060,0
20250408,162700,3872240913,4060,4060,4060,4060,0
20250408,162600,3872240913,4060,4060,4060,4060,0
20250408,162500,3872240913,4060,4060,4060,4060,0
20250408,162400,3872240913,4060,4060,4060,4060,14191
20250408,162300,3872240913,4060,4060,4060,4060,0
20250408,162200,3872240913,4060,4060,4060,4060,0
20250408,162100,3872240913,4060,4060,4060,4060,0
20250408,162000,3872240913,4060,4060,4060,4060,0
20250408,161900,3872240913,4060,4060,4060,4060,0
20250408,161800,3872240913,4060,4060,4060,4060,0
20250408,161700,3872240913,4060,4060,4060,4060,0
20250408,161600,3872240913,4060,4060,4060,4060,0
20250408,161500,3872240913,4060,4060,4060,4060,0
20250408,161400,3872240913,4060,4060,4060,4060,0
20250408,161300,3872240913,4060,4060,4060,4060,0
20250408,161200,3872240913,4060,4060,4060,4060,0
20250408,161100,3872240913,4060,4060,4060,4060,0
20250408,161000,3872240913,4060,4060,4060,4060,0
20250408,160900,3872240913,4060,4060,4060,4060,0
20250408,160800,3872240913,4060,4060,4060,4060,0
20250408,160700,3872240913,4060,4060,4060,4060,0
20250408,160600,3872240913,4060,4060,4060,4060,0
20250408,160500,3872240913,4060,4060,4060,4060,0
20250408,160400,3872240913,4060,4060,4060,4060,0
20250408,160300,3872240913,4060,4060,4060,4060,0
20250408,160200,3872240913,4060,4060,4060,4060,0
20250408,160100,3872240913,4060,4060,4060,4060,0
20250408,160000,3872240913,4060,4060,4060,4060,0
20250408,155900,3872240913,4060,4060,4060,4060,0
20250408,155800,3872240913,4060,4060,4060,4060,0
20250408,155700,3872240913,4060,4060,4060,4060,0
20250408,155600,3872240913,4060,4060,4060,4060,0
20250408,155500,3872240913,4060,4060,4060,4060,0
20250408,155400,3872240913,4060,4060,4060,4060,14191
20250408,155300,3872240913,4060,4060,4060,4060,0
20250408,155200,3872240913,4060,4060,4060,4060,0
20250408,155100,3872240913,4060,4060,4060,4060,0
20250408,155000,3872240913,4060,4060,4060,4060,0
20250408,154900,3872240913,4060,4060,4060,4060,0
20250408,154800,3872240913,4060,4060,4060,4060,0
20250408,154700,3872240913,4060,4060,4060,4060,0
20250408,154600,3872240913,4060,4060,4060,4060,0
20250408,154500,3872240913,4060,4060,4060,4060,0
20250408,154400,3872240913,4060,4060,4060,4060,0
20250408,154300,3872240913,4060,4060,4060,4060,0
20250408,154200,3872240913,4060,4060,4060,4060,0
20250408,154100,3872240913,4060,4060,4060,4060,0
20250408,154000,3872240913,4060,4060,4060,4060,0
20250408,153900,3872240913,4060,4060,4060,4060,0
20250408,153800,3872240913,4060,4060,4060,4060,0
20250408,153700,3872240913,4060,4060,4060,4060,0
20250408,153600,3872240913,4060,4060,4060,4060,0
20250408,153500,3872240913,4060,4060,4060,4060,0
20250408,153400,3872240913,4060,4060,4060,4060,0
20250408,153300,3872240913,4060,4060,4060,4060,0
20250408,153200,3872240913,4060,4060,4060,4060,0
20250408,153100,3872240913,4060,4060,4060,4060,0
20250408,153000,3872240913,4060,4060,4060,4060,14191
20250408,152900,3814625453,4060,4060,4060,4060,0
20250408,152800,3814625453,4060,4060,4060,4060,0
20250408,152700,3814625453,4060,4060,4060,4060,0
20250408,152600,3814625453,4060,4060,4060,4060,0
20250408,152500,3814625453,4060,4060,4060,4060,0
20250408,152400,3814625453,4060,4060,4060,4060,0
20250408,152300,3814625453,4060,4060,4060,4060,0
20250408,152200,3814625453,4060,4060,4060,4060,0
20250408,152100,3814625453,4060,4060,4060,4060,0
20250408,152000,3814625453,4060,4060,4060,4060,0
20250408,151900,3814625453,4060,4060,4060,4055,1790
20250408,151800,3807363226,4065,4070,4070,4060,1540
20250408,151700,3801110456,4075,4070,4075,4065,395
20250408,151600,3799504466,4070,4070,4075,4070,238
20250408,151500,3798535801,4075,4070,4075,4065,815
20250408,151400,3795218946,4065,4060,4070,4060,825
20250408,151300,3791865566,4060,4065,4070,4060,2071
20250408,151200,3783449786,4065,4065,4070,4060,2311
20250408,151100,3774059776,4070,4075,4075,4065,3953
20250408,151000,3757970401,4075,4080,4080,4075,1072
20250408,150900,3753601996,4080,4085,4085,4080,248
20250408,150800,3752590106,4085,4080,4085,4080,213
20250408,150700,3751721056,4085,4075,4085,4075,938
20250408,150600,3747897991,4075,4080,4085,4075,234
20250408,150500,3746942916,4085,4080,4085,4080,1103
20250408,150400,3742442661,4075,4090,4090,4075,1733
20250408,150300,3735377291,4090,4085,4090,4080,95
20250408,150200,3734989566,4085,4085,4085,4085,378
20250408,150100,3733445436,4085,4080,4085,4080,376
20250408,150000,3731910726,4080,4075,4080,4075,201
20250408,145900,3731090666,4075,4075,4075,4075,1259
20250408,145800,3725960241,4070,4070,4070,4065,283
20250408,145700,3724808531,4075,4070,4075,4065,303
20250408,145600,3723574821,4075,4070,4075,4065,142
20250408,145500,3722997446,4075,4080,4080,4065,1807
20250408,145400,3715648956,4065,4080,4080,4065,388
20250408,145300,3714070091,4090,4065,4090,4065,101
20250408,145200,3713659501,4065,4085,4090,4065,3451
20250408,145100,3699601586,4085,4070,4085,4070,980
20250408,145000,3695605966,4070,4080,4080,4070,6478
20250408,144900,3669236176,4080,4080,4080,4080,54
20250408,144800,3669015856,4080,4090,4090,4080,23
20250408,144700,3668921996,4100,4100,4100,4065,4321
20250408,144600,3651313631,4095,4095,4100,4090,2555
20250408,144500,3640852071,4090,4095,4095,4090,255
20250408,144400,3639808971,4095,4095,4095,4095,142
20250408,144300,3639227481,4100,4100,4100,4100,3
20250408,144200,3639215181,4095,4100,4100,4095,163
20250408,144100,3638547691,4095,4100,4100,4095,24
20250408,144000,3638449306,4100,4105,4105,4100,112
20250408,143900,3637990101,4105,4105,4105,4105,8
20250408,143800,3637957261,4100,4100,4100,4100,24
20250408,143700,3637858861,4100,4100,4100,4100,313
20250408,143600,3636575561,4100,4100,4100,4090,275
20250408,143500,3635448151,4100,4095,4100,4090,540
20250408,143400,3633236181,4095,4095,4100,4095,92
20250408,143300,3632859421,4095,4095,4100,4090,1208
20250408,143200,3627917591,4100,4100,4100,4095,9
20250408,143100,3627880706,4105,4090,4105,4090,1243
20250408,143000,3622796821,4085,4090,4090,4085,405
20250408,142900,3621140651,4085,4105,4105,4085,961
20250408,142800,3617214481,4105,4100,4105,4095,646
20250408,142700,3614565926,4110,4110,4110,4110,6
20250408,142600,3614541266,4110,4110,4115,4110,253
20250408,142500,3613501431,4120,4085,4120,4085,4989
20250408,142400,3593016641,4085,4085,4090,4080,598
20250408,142300,3590573806,4085,4085,4090,4080,690
20250408,142200,3587758401,4085,4090,4090,4085,1331
20250408,142100,3582315306,4090,4090,4090,4085,576
20250408,142000,3579959516,4090,4080,4090,4080,1412
20250408,141900,3574191596,4085,4085,4085,4085,52
20250408,141800,3573979176,4085,4095,4100,4065,12887
20250408,141700,3521298226,4100,4100,4100,4095,599
20250408,141600,3518843106,4110,4100,4110,4100,239
20250408,141500,3517862816,4100,4100,4100,4100,558
20250408,141400,3515575016,4100,4110,4115,4100,1369
20250408,141300,3509953101,4115,4120,4120,4115,77
20250408,141200,3509635996,4120,4110,4120,4110,30
20250408,141100,3509512651,4115,4105,4115,4105,364
20250408,141000,3508015291,4115,4115,4115,4115,0
20250408,140900,3508015291,4115,4100,4115,4100,556
20250408,140800,3505735671,4110,4115,4115,4110,103
20250408,140700,3505311841,4120,4105,4120,4100,485
20250408,140600,3503318211,4110,4110,4110,4110,180
20250408,140500,3502578411,4110,4115,4115,4105,236
20250408,140400,3501608166,4115,4115,4115,4115,0
20250408,140300,3501608166,4115,4105,4115,4105,342
20250408,140200,3500204076,4100,4100,4105,4100,618
20250408,140100,3497670266,4095,4095,4100,4095,3831
20250408,140000,3481981696,4105,4100,4105,4095,5829
20250408,135900,3458110746,4100,4100,4100,4100,1192
20250408,135800,3453223546,4095,4095,4095,4095,0
20250408,135700,3453223546,4095,4100,4100,4095,3000
20250408,135600,3440937671,4115,4115,4115,4100,5328
20250408,135500,3419076236,4110,4110,4110,4110,151
20250408,135400,3418455626,4115,4115,4115,4115,127
20250408,135300,3417933021,4115,4110,4115,4110,169
20250408,135200,3417238421,4110,4105,4110,4105,1037
20250408,135100,3412977621,4110,4110,4110,4110,1798
20250408,135000,3405587841,4110,4110,4110,4110,102
20250408,134900,3405168621,4115,4110,4115,4100,3460
20250408,134800,3390963601,4110,4110,4110,4110,288
20250408,134700,3389779921,4115,4110,4120,4105,326
20250408,134600,3388439706,4110,4110,4110,4110,215
20250408,134500,3387556056,4110,4110,4110,4110,234
20250408,134400,3386594316,4105,4105,4110,4105,1064
20250408,134300,3382223686,4110,4115,4115,4110,1793
20250408,134200,3374852931,4115,4110,4115,4105,723
20250408,134100,3371884526,4110,4110,4110,4105,283
20250408,134000,3370722546,4115,4105,4115,4105,740
20250408,133900,3367681581,4110,4115,4115,4105,1395
20250408,133800,3361948151,4115,4110,4115,4110,1193
20250408,133700,3357044906,4115,4110,4115,4110,62
20250408,133600,3356790031,4115,4110,4115,4105,1611
20250408,133500,3350168811,4110,4105,4110,4105,578
20250408,133400,3347793266,4110,4110,4110,4110,3
20250408,133300,3347780936,4110,4110,4120,4110,1023
20250408,133200,3343576386,4120,4120,4120,4115,28
20250408,133100,3343461046,4125,4115,4125,4115,997
20250408,133000,3339356181,4120,4115,4120,4115,685
20250408,132900,3336536876,4120,4110,4120,4110,3389
20250408,132800,3322602181,4110,4110,4110,4110,30
20250408,132700,3322478881,4110,4105,4110,4100,1283
20250408,132600,3317210526,4110,4110,4110,4105,541
20250408,132500,3314989596,4105,4107,4107,4105,587
20250408,132400,3312579917,4107,4110,4110,4107,394
20250408,132300,3310960583,4115,4105,4115,4105,15546
20250408,132200,3247137258,4105,4110,4120,4105,3673
20250408,132100,3232057883,4125,4115,4125,4105,3713
20250408,132000,3216792643,4125,4130,4130,4115,1091
20250408,131900,3212296363,4130,4125,4130,4125,209
20250408,131800,3211434038,4130,4130,4130,4120,1129
20250408,131700,3206777033,4125,4130,4135,4125,442
20250408,131600,3204952063,4130,4135,4135,4130,977
20250408,131500,3200916123,4135,4135,4140,4135,38
20250408,131400,3200758883,4140,4140,4140,4135,212
20250408,131300,3199882243,4140,4140,4140,4130,13
20250408,131200,3199828473,4130,4130,4130,4130,1701
20250408,131100,3192803343,4130,4130,4130,4125,1060
20250408,131000,3188425608,4130,4130,4130,4130,143
20250408,130900,3187835018,4130,4135,4140,4125,5172
20250408,130800,3166471588,4130,4130,4135,4130,32
20250408,130700,3166339383,4135,4135,4135,4130,2512
20250408,130600,3155960083,4140,4140,4140,4140,591
20250408,130500,3153513343,4140,4140,4140,4135,599
20250408,130400,3151034303,4140,4140,4140,4140,0
20250408,130300,3151034303,4140,4140,4140,4140,0
20250408,130200,3151034303,4140,4135,4145,4135,1086
20250408,130100,3146542633,4135,4145,4150,4135,1240
20250408,130000,3141403868,4145,4150,4150,4140,1222
20250408,125900,3136343073,4150,4150,4150,4145,246
20250408,125800,3135322408,4150,4155,4155,4150,4439
20250408,125700,3116899458,4155,4160,4160,4155,2529
20250408,125600,3106389393,4160,4160,4160,4160,218
20250408,125500,3105482513,4160,4160,4160,4160,0
20250408,125400,3105482513,4160,4160,4160,4160,348
20250408,125300,3104034833,4160,4155,4160,4155,513
20250408,125200,3101902768,4155,4160,4160,4155,708
20250408,125100,3098958483,4160,4165,4165,4160,547
20250408,125000,3096682733,4160,4170,4170,4150,3516
20250408,124900,3082068433,4170,4180,4180,4170,20
20250408,124800,3081985003,4180,4170,4180,4170,441
20250408,124700,3080144383,4170,4170,4170,4170,114
20250408,124600,3079669003,4180,4180,4180,4175,81
20250408,124500,3079330673,4165,4185,4185,4165,3510
20250408,124400,3064696073,4175,4175,4175,4175,1004
20250408,124300,3060504373,4175,4175,4175,4175,0
20250408,124200,3060504373,4175,4185,4185,4175,2169
20250408,124100,3051443278,4190,4195,4195,4190,334
20250408,124000,3050042158,4185,4190,4190,4185,407
20250408,123900,3048338698,4195,4195,4195,4195,0
20250408,123800,3048338698,4195,4190,4195,4190,164
20250408,123700,3047651038,4190,4185,4190,4185,806
20250408,123600,3044276698,4180,4180,4180,4180,1111
20250408,123500,3039632718,4185,4180,4185,4180,3
20250408,123400,3039620168,4175,4175,4180,4175,947
20250408,123300,3035665403,4180,4185,4185,4180,1836
20250408,123200,3027990618,4190,4190,4190,4190,0
20250408,123100,3027990618,4190,4190,4190,4190,0
20250408,123000,3027990618,4190,4190,4190,4190,0
20250408,122900,3027990618,4190,4195,4195,4180,576
20250408,122800,3025579943,4180,4180,4180,4180,7
20250408,122700,3025550683,4180,4180,4180,4180,1637
20250408,122600,3018708023,4185,4195,4200,4185,485
20250408,122500,3016677253,4190,4195,4195,4190,1836
20250408,122400,3008980153,4190,4190,4190,4190,0
20250408,122300,3008980153,4190,4185,4190,4185,310
20250408,122200,3007681268,4190,4185,4190,4185,1060
20250408,122100,3003240018,4185,4190,4190,4185,141
20250408,122000,3002649573,4190,4190,4190,4190,502
20250408,121900,3000546193,4195,4195,4195,4190,169
20250408,121800,2999837588,4195,4200,4200,4195,97
20250408,121700,2999430343,4200,4200,4200,4185,343
20250408,121600,2997989863,4195,4190,4195,4185,467
20250408,121500,2996031233,4185,4180,4190,4180,1686
20250408,121400,2988980443,4180,4175,4180,4175,1425
20250408,121300,2983029258,4175,4180,4180,4175,130
20250408,121200,2982485863,4180,4180,4180,4170,1586
20250408,121100,2975865518,4180,4185,4185,4180,8
20250408,121000,2975832058,4180,4185,4185,4180,1833
20250408,120900,2968160958,4185,4185,4190,4185,288
20250408,120800,2966955648,4185,4185,4195,4185,955
20250408,120700,2962954858,4175,4180,4185,4175,521
20250408,120600,2960777583,4180,4180,4180,4180,471
20250408,120500,2958808803,4180,4175,4180,4175,4
20250408,120400,2958792098,4180,4180,4180,4180,52
20250408,120300,2958574738,4180,4175,4180,4175,653
20250408,120200,2955846723,4175,4175,4180,4175,739
20250408,120100,2952761393,4180,4175,4180,4175,584
20250408,120000,2950323188,4170,4170,4175,4155,1764
20250408,115900,2942979458,4165,4185,4185,4165,258
20250408,115800,2941903888,4190,4185,4190,4175,2231
20250408,115700,2932568063,4190,4190,4190,4190,3
20250408,115600,2932555493,4185,4185,4185,4185,10
20250408,115500,2932513643,4190,4185,4190,4185,1965
20250408,115400,2924285748,4185,4185,4195,4185,448
20250408,115300,2922410843,4190,4185,4190,4185,467
20250408,115200,2920454128,4190,4180,4190,4180,1959
20250408,115100,2912256938,4180,4170,4180,4170,1373
20250408,115000,2906525253,4170,4165,4170,4165,325
20250408,114900,2905171328,4165,4175,4175,4165,781
20250408,114800,2901914928,4175,4180,4190,4175,2022
20250408,114700,2893452948,4170,4180,4185,4170,1267
20250408,114600,2888162113,4180,4170,4185,4170,2114
20250408,114500,2879330033,4175,4180,4180,4175,135
20250408,114400,2878766263,4180,4180,4185,4180,214
20250408,114300,2877871718,4170,4190,4190,4170,6309
20250408,114200,2851498168,4190,4185,4190,4185,1395
20250408,114100,2845655643,4185,4175,4185,4175,1749
20250408,114000,2838346213,4170,4170,4175,4170,899
20250408,113900,2834593118,4170,4170,4175,4170,444
20250408,113800,2832741613,4170,4170,4175,4165,2002
20250408,113700,2824402188,4170,4175,4175,4165,1999
20250408,113600,2816070643,4175,4170,4175,4165,868
20250408,113500,2812452293,4175,4165,4175,4165,521
20250408,113400,2810281578,4175,4170,4175,4170,985
20250408,113300,2806173178,4170,4170,4175,4165,580
20250408,113200,2803755743,4175,4175,4175,4165,29
20250408,113100,2803634698,4165,4175,4185,4165,3092
20250408,113000,2790746223,4170,4170,4185,4170,1074
20250408,112900,2786263003,4170,4175,4180,4165,3083
20250408,112800,2773407913,4175,4185,4190,4165,1733
20250408,112700,2766176548,4190,4185,4190,4180,3213
20250408,112600,2752740058,4180,4185,4185,4170,4467
20250408,112500,2734077698,4185,4190,4205,4180,4467
20250408,112400,2715361963,4190,4220,4220,4185,30036
20250408,112300,2589069713,4230,4255,4260,4220,13225
20250408,112200,2533072463,4255,4255,4270,4235,12798
20250408,112100,2478679588,4255,4230,4265,4230,13153
20250408,112000,2422813058,4230,4240,4250,4225,13079
20250408,111900,2367416968,4245,4320,4340,4220,46263
20250408,111800,2169837863,4315,4250,4380,4250,44309
20250408,111700,1978615543,4250,4250,4250,4240,2502
20250408,111600,1967987453,4250,4245,4260,4245,2120
20250408,111500,1958970303,4245,4240,4245,4230,1409
20250408,111400,1952994003,4240,4240,4250,4235,1805
20250408,111300,1945327353,4245,4245,4265,4240,12532
20250408,111200,1892030213,4245,4215,4245,4210,7814
20250408,111100,1859045183,4210,4210,4215,4205,7522
20250408,111000,1827376953,4215,4215,4220,4210,8035
20250408,110900,1793533208,4215,4220,4235,4200,7209
20250408,110800,1763108111,4220,4220,4225,4195,12920
20250408,110700,1708683501,4220,4225,4235,4195,35661
20250408,110600,1558437736,4225,4235,4260,4195,63716
20250408,110500,1289409431,4235,4170,4295,4165,60000
20250408,110400,1035254526,4170,4170,4175,4165,1255
20250408,110300,1030021801,4170,4175,4180,4165,1393
20250408,110200,1024213541,4185,4195,4195,4185,336
20250408,110100,1022807371,4190,4200,4200,4175,3752
20250408,110000,1007121051,4205,4150,4230,4150,10487
20250408,105900,963177501,4150,4150,4150,4150,330
20250408,105800,961808001,4150,4155,4155,4150,436
20250408,105700,959997321,4150,4150,4150,4150,1274
20250408,105600,954710221,4150,4145,4150,4140,2776
20250408,105500,943202441,4140,4140,4140,4140,4
20250408,105400,943185881,4140,4140,4140,4140,9
20250408,105300,943148621,4140,4140,4140,4140,1
20250408,105200,943144481,4140,4135,4140,4135,617
20250408,105100,940590471,4135,4130,4135,4130,712
20250408,105000,937646366,4130,4125,4130,4120,2383
20250408,104900,927814781,4120,4125,4125,4120,305
20250408,104800,926558136,4125,4125,4130,4125,16
20250408,104700,926492121,4125,4125,4135,4125,117
20250408,104600,926008986,4125,4130,4130,4120,638
20250408,104500,923378646,4135,4135,4135,4135,0
20250408,104400,923378646,4135,4135,4135,4135,0
20250408,104300,923378646,4135,4120,4135,4120,136
20250408,104200,922817456,4125,4135,4135,4125,901
20250408,104100,919097916,4135,4135,4135,4135,123
20250408,104000,918589311,4135,4140,4140,4135,4
20250408,103900,918572766,4140,4140,4140,4135,790
20250408,103800,915305611,4140,4125,4140,4125,196
20250408,103700,914496601,4125,4135,4140,4125,628
20250408,103600,911902136,4130,4130,4130,4130,147
20250408,103500,911295026,4130,4145,4145,4130,2828
20250408,103400,899599356,4140,4140,4145,4140,221
20250408,103300,898684396,4140,4140,4140,4140,258
20250408,103200,897616276,4145,4150,4150,4145,37
20250408,103100,897462861,4150,4145,4150,4145,182
20250408,103000,896708446,4145,4140,4145,4140,553
20250408,102900,894418661,4145,4135,4145,4135,1231
20250408,102800,889321436,4135,4130,4135,4125,183
20250408,102700,888565761,4135,4135,4140,4135,715
20250408,102600,885609021,4130,4125,4135,4125,419
20250408,102500,883879001,4125,4125,4130,4125,318
20250408,102400,882567246,4125,4125,4125,4125,2
20250408,102300,882558996,4125,4115,4125,4115,406
20250408,102200,880886286,4120,4110,4125,4105,986
20250408,102100,876826461,4110,4110,4110,4110,226
20250408,102000,875897601,4110,4110,4110,4110,30
20250408,101900,875774301,4110,4110,4110,4110,103
20250408,101800,875350971,4105,4110,4115,4105,1343
20250408,101700,869832251,4115,4115,4117,4110,1025
20250408,101600,865614836,4115,4110,4115,4110,561
20250408,101500,863308386,4105,4120,4125,4100,14750
20250408,101400,802764736,4115,4115,4115,4110,804
20250408,101300,799458086,4115,4110,4120,4110,25
20250408,101200,799355161,4120,4105,4120,4105,509
20250408,101100,797260671,4110,4110,4120,4110,355
20250408,101000,795801591,4105,4110,4115,4105,761
20250408,100900,792674591,4110,4115,4115,4110,831
20250408,100800,789257811,4115,4120,4120,4115,105
20250408,100700,788825661,4120,4120,4120,4115,925
20250408,100600,785015841,4120,4125,4140,4120,1934
20250408,100500,777043221,4125,4125,4125,4125,1041
20250408,100400,772749096,4125,4100,4125,4095,5581
20250408,100300,749812611,4100,4105,4115,4100,1477
20250408,100200,743752295,4110,4115,4120,4110,450
20250408,100100,741902260,4115,4115,4120,4110,2288
20250408,100000,732494760,4110,4115,4120,4110,3457
20250408,095900,718284505,4120,4130,4130,4115,2826
20250408,095800,706641110,4140,4145,4145,4130,13085
20250408,095700,652505355,4150,4155,4160,4150,3230
20250408,095600,639097245,4160,4155,4160,4155,989
20250408,095500,634986450,4155,4155,4155,4150,1987
20250408,095400,626738770,4150,4155,4155,4150,4218
20250408,095300,609217335,4155,4155,4155,4155,527
20250408,095200,607027650,4160,4155,4160,4155,780
20250408,095100,603786745,4155,4160,4160,4155,622
20250408,095000,601202125,4155,4155,4155,4155,771
20250408,094900,597998620,4155,4160,4160,4155,1280
20250408,094800,592678935,4160,4155,4160,4155,1248
20250408,094700,587493490,4160,4160,4165,4160,373
20250408,094600,585941800,4160,4165,4165,4160,2040
20250408,094500,577455210,4160,4165,4175,4160,6046
20250408,094400,552291360,4170,4170,4170,4165,72
20250408,094300,551991155,4170,4170,4170,4170,7
20250408,094200,551961965,4165,4170,4170,4165,471
20250408,094100,549999550,4170,4170,4170,4165,451
20250408,094000,548119005,4170,4165,4170,4165,894
20250408,093900,544394690,4170,4165,4170,4160,6042
20250408,093800,519231020,4170,4170,4180,4165,1191
20250408,093700,514261390,4180,4180,4180,4170,920
20250408,093600,510424845,4175,4175,4180,4170,95
20250408,093500,510028390,4170,4175,4180,4165,4125
20250408,093400,492825530,4175,4175,4180,4165,5544
20250408,093300,469705855,4180,4190,4190,4175,7296
20250408,093200,439223155,4190,4190,4195,4190,793
20250408,093100,435900430,4190,4190,4195,4190,170
20250408,093000,435187970,4195,4195,4200,4190,343
20250408,092900,433750000,4195,4195,4200,4190,1612
20250408,092800,426988050,4190,4185,4195,4185,1399
20250408,092700,421126300,4190,4190,4190,4185,2995
20250408,092600,408587105,4190,4190,4195,4190,509
20250408,092500,406454380,4190,4190,4190,4190,23
20250408,092400,406358010,4190,4190,4195,4190,1536
20250408,092300,399922080,4195,4200,4200,4195,1420
20250408,092200,393963335,4200,4205,4205,4195,1428
20250408,092100,387966730,4200,4200,4200,4200,952
20250408,092000,383968330,4205,4200,4205,4200,378
20250408,091900,382380020,4205,4205,4210,4200,888
20250408,091800,378648535,4200,4200,4205,4200,1097
20250408,091700,374035680,4200,4205,4215,4195,857
20250408,091600,370436030,4210,4220,4230,4205,2628
20250408,091500,359369555,4245,4205,4245,4205,5880
20250408,091400,334545625,4205,4205,4210,4200,218
20250408,091300,333628835,4205,4210,4210,4205,467
20250408,091200,331664340,4210,4215,4215,4195,1139
20250408,091100,326871815,4215,4195,4215,4190,1010
20250408,091000,322631335,4190,4185,4195,4175,2934
20250408,090900,310349225,4185,4185,4190,4160,12940
20250408,090800,256365350,4190,4185,4190,4180,555
20250408,090700,254041610,4185,4190,4195,4180,1160
20250408,090600,249187355,4190,4180,4190,4175,295
20250408,090500,247955125,4185,4180,4185,4180,1204
20250408,090400,242922395,4180,4195,4195,4165,14598
20250408,090300,182042425,4185,4180,4190,4180,1442
20250408,090200,176006985,4185,4180,4185,4155,11025
20250408,090100,130055565,4170,4200,4200,4165,10636
20250408,090000,85644615,4205,4185,4225,4185,18296
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185400 3872240913 4060 4060 4060 4060 14191
3 20250408 185300 3872240913 4060 4060 4060 4060 0
4 20250408 185200 3872240913 4060 4060 4060 4060 0
5 20250408 185100 3872240913 4060 4060 4060 4060 0
6 20250408 185000 3872240913 4060 4060 4060 4060 0
7 20250408 184900 3872240913 4060 4060 4060 4060 0
8 20250408 184800 3872240913 4060 4060 4060 4060 0
9 20250408 184700 3872240913 4060 4060 4060 4060 0
10 20250408 184600 3872240913 4060 4060 4060 4060 0
11 20250408 184500 3872240913 4060 4060 4060 4060 0
12 20250408 184400 3872240913 4060 4060 4060 4060 0
13 20250408 184300 3872240913 4060 4060 4060 4060 0
14 20250408 184200 3872240913 4060 4060 4060 4060 0
15 20250408 184100 3872240913 4060 4060 4060 4060 0
16 20250408 184000 3872240913 4060 4060 4060 4060 0
17 20250408 183900 3872240913 4060 4060 4060 4060 0
18 20250408 183800 3872240913 4060 4060 4060 4060 0
19 20250408 183700 3872240913 4060 4060 4060 4060 0
20 20250408 183600 3872240913 4060 4060 4060 4060 0
21 20250408 183500 3872240913 4060 4060 4060 4060 0
22 20250408 183400 3872240913 4060 4060 4060 4060 0
23 20250408 183300 3872240913 4060 4060 4060 4060 0
24 20250408 183200 3872240913 4060 4060 4060 4060 0
25 20250408 183100 3872240913 4060 4060 4060 4060 0
26 20250408 183000 3872240913 4060 4060 4060 4060 0
27 20250408 182900 3872240913 4060 4060 4060 4060 0
28 20250408 182800 3872240913 4060 4060 4060 4060 0
29 20250408 182700 3872240913 4060 4060 4060 4060 0
30 20250408 182600 3872240913 4060 4060 4060 4060 0
31 20250408 182500 3872240913 4060 4060 4060 4060 0
32 20250408 182400 3872240913 4060 4060 4060 4060 14191
33 20250408 182300 3872240913 4060 4060 4060 4060 0
34 20250408 182200 3872240913 4060 4060 4060 4060 0
35 20250408 182100 3872240913 4060 4060 4060 4060 0
36 20250408 182000 3872240913 4060 4060 4060 4060 0
37 20250408 181900 3872240913 4060 4060 4060 4060 0
38 20250408 181800 3872240913 4060 4060 4060 4060 0
39 20250408 181700 3872240913 4060 4060 4060 4060 0
40 20250408 181600 3872240913 4060 4060 4060 4060 0
41 20250408 181500 3872240913 4060 4060 4060 4060 0
42 20250408 181400 3872240913 4060 4060 4060 4060 0
43 20250408 181300 3872240913 4060 4060 4060 4060 0
44 20250408 181200 3872240913 4060 4060 4060 4060 0
45 20250408 181100 3872240913 4060 4060 4060 4060 0
46 20250408 181000 3872240913 4060 4060 4060 4060 0
47 20250408 180900 3872240913 4060 4060 4060 4060 0
48 20250408 180800 3872240913 4060 4060 4060 4060 0
49 20250408 180700 3872240913 4060 4060 4060 4060 0
50 20250408 180600 3872240913 4060 4060 4060 4060 0
51 20250408 180500 3872240913 4060 4060 4060 4060 0
52 20250408 180400 3872240913 4060 4060 4060 4060 0
53 20250408 180300 3872240913 4060 4060 4060 4060 0
54 20250408 180200 3872240913 4060 4060 4060 4060 0
55 20250408 180100 3872240913 4060 4060 4060 4060 0
56 20250408 180000 3872240913 4060 4060 4060 4060 0
57 20250408 175900 3872240913 4060 4060 4060 4060 0
58 20250408 175800 3872240913 4060 4060 4060 4060 0
59 20250408 175700 3872240913 4060 4060 4060 4060 0
60 20250408 175600 3872240913 4060 4060 4060 4060 0
61 20250408 175500 3872240913 4060 4060 4060 4060 0
62 20250408 175400 3872240913 4060 4060 4060 4060 14191
63 20250408 175300 3872240913 4060 4060 4060 4060 0
64 20250408 175200 3872240913 4060 4060 4060 4060 0
65 20250408 175100 3872240913 4060 4060 4060 4060 0
66 20250408 175000 3872240913 4060 4060 4060 4060 0
67 20250408 174900 3872240913 4060 4060 4060 4060 0
68 20250408 174800 3872240913 4060 4060 4060 4060 0
69 20250408 174700 3872240913 4060 4060 4060 4060 0
70 20250408 174600 3872240913 4060 4060 4060 4060 0
71 20250408 174500 3872240913 4060 4060 4060 4060 0
72 20250408 174400 3872240913 4060 4060 4060 4060 0
73 20250408 174300 3872240913 4060 4060 4060 4060 0
74 20250408 174200 3872240913 4060 4060 4060 4060 0
75 20250408 174100 3872240913 4060 4060 4060 4060 0
76 20250408 174000 3872240913 4060 4060 4060 4060 0
77 20250408 173900 3872240913 4060 4060 4060 4060 0
78 20250408 173800 3872240913 4060 4060 4060 4060 0
79 20250408 173700 3872240913 4060 4060 4060 4060 0
80 20250408 173600 3872240913 4060 4060 4060 4060 0
81 20250408 173500 3872240913 4060 4060 4060 4060 0
82 20250408 173400 3872240913 4060 4060 4060 4060 0
83 20250408 173300 3872240913 4060 4060 4060 4060 0
84 20250408 173200 3872240913 4060 4060 4060 4060 0
85 20250408 173100 3872240913 4060 4060 4060 4060 0
86 20250408 173000 3872240913 4060 4060 4060 4060 0
87 20250408 172900 3872240913 4060 4060 4060 4060 0
88 20250408 172800 3872240913 4060 4060 4060 4060 0
89 20250408 172700 3872240913 4060 4060 4060 4060 0
90 20250408 172600 3872240913 4060 4060 4060 4060 0
91 20250408 172500 3872240913 4060 4060 4060 4060 0
92 20250408 172400 3872240913 4060 4060 4060 4060 14191
93 20250408 172300 3872240913 4060 4060 4060 4060 0
94 20250408 172200 3872240913 4060 4060 4060 4060 0
95 20250408 172100 3872240913 4060 4060 4060 4060 0
96 20250408 172000 3872240913 4060 4060 4060 4060 0
97 20250408 171900 3872240913 4060 4060 4060 4060 0
98 20250408 171800 3872240913 4060 4060 4060 4060 0
99 20250408 171700 3872240913 4060 4060 4060 4060 0
100 20250408 171600 3872240913 4060 4060 4060 4060 0
101 20250408 171500 3872240913 4060 4060 4060 4060 0
102 20250408 171400 3872240913 4060 4060 4060 4060 0
103 20250408 171300 3872240913 4060 4060 4060 4060 0
104 20250408 171200 3872240913 4060 4060 4060 4060 0
105 20250408 171100 3872240913 4060 4060 4060 4060 0
106 20250408 171000 3872240913 4060 4060 4060 4060 0
107 20250408 170900 3872240913 4060 4060 4060 4060 0
108 20250408 170800 3872240913 4060 4060 4060 4060 0
109 20250408 170700 3872240913 4060 4060 4060 4060 0
110 20250408 170600 3872240913 4060 4060 4060 4060 0
111 20250408 170500 3872240913 4060 4060 4060 4060 0
112 20250408 170400 3872240913 4060 4060 4060 4060 0
113 20250408 170300 3872240913 4060 4060 4060 4060 0
114 20250408 170200 3872240913 4060 4060 4060 4060 0
115 20250408 170100 3872240913 4060 4060 4060 4060 0
116 20250408 170000 3872240913 4060 4060 4060 4060 0
117 20250408 165900 3872240913 4060 4060 4060 4060 0
118 20250408 165800 3872240913 4060 4060 4060 4060 0
119 20250408 165700 3872240913 4060 4060 4060 4060 0
120 20250408 165600 3872240913 4060 4060 4060 4060 0
121 20250408 165500 3872240913 4060 4060 4060 4060 0
122 20250408 165400 3872240913 4060 4060 4060 4060 14191
123 20250408 165300 3872240913 4060 4060 4060 4060 0
124 20250408 165200 3872240913 4060 4060 4060 4060 0
125 20250408 165100 3872240913 4060 4060 4060 4060 0
126 20250408 165000 3872240913 4060 4060 4060 4060 0
127 20250408 164900 3872240913 4060 4060 4060 4060 0
128 20250408 164800 3872240913 4060 4060 4060 4060 0
129 20250408 164700 3872240913 4060 4060 4060 4060 0
130 20250408 164600 3872240913 4060 4060 4060 4060 0
131 20250408 164500 3872240913 4060 4060 4060 4060 0
132 20250408 164400 3872240913 4060 4060 4060 4060 0
133 20250408 164300 3872240913 4060 4060 4060 4060 0
134 20250408 164200 3872240913 4060 4060 4060 4060 0
135 20250408 164100 3872240913 4060 4060 4060 4060 0
136 20250408 164000 3872240913 4060 4060 4060 4060 0
137 20250408 163900 3872240913 4060 4060 4060 4060 0
138 20250408 163800 3872240913 4060 4060 4060 4060 0
139 20250408 163700 3872240913 4060 4060 4060 4060 0
140 20250408 163600 3872240913 4060 4060 4060 4060 0
141 20250408 163500 3872240913 4060 4060 4060 4060 0
142 20250408 163400 3872240913 4060 4060 4060 4060 0
143 20250408 163300 3872240913 4060 4060 4060 4060 0
144 20250408 163200 3872240913 4060 4060 4060 4060 0
145 20250408 163100 3872240913 4060 4060 4060 4060 0
146 20250408 163000 3872240913 4060 4060 4060 4060 0
147 20250408 162900 3872240913 4060 4060 4060 4060 0
148 20250408 162800 3872240913 4060 4060 4060 4060 0
149 20250408 162700 3872240913 4060 4060 4060 4060 0
150 20250408 162600 3872240913 4060 4060 4060 4060 0
151 20250408 162500 3872240913 4060 4060 4060 4060 0
152 20250408 162400 3872240913 4060 4060 4060 4060 14191
153 20250408 162300 3872240913 4060 4060 4060 4060 0
154 20250408 162200 3872240913 4060 4060 4060 4060 0
155 20250408 162100 3872240913 4060 4060 4060 4060 0
156 20250408 162000 3872240913 4060 4060 4060 4060 0
157 20250408 161900 3872240913 4060 4060 4060 4060 0
158 20250408 161800 3872240913 4060 4060 4060 4060 0
159 20250408 161700 3872240913 4060 4060 4060 4060 0
160 20250408 161600 3872240913 4060 4060 4060 4060 0
161 20250408 161500 3872240913 4060 4060 4060 4060 0
162 20250408 161400 3872240913 4060 4060 4060 4060 0
163 20250408 161300 3872240913 4060 4060 4060 4060 0
164 20250408 161200 3872240913 4060 4060 4060 4060 0
165 20250408 161100 3872240913 4060 4060 4060 4060 0
166 20250408 161000 3872240913 4060 4060 4060 4060 0
167 20250408 160900 3872240913 4060 4060 4060 4060 0
168 20250408 160800 3872240913 4060 4060 4060 4060 0
169 20250408 160700 3872240913 4060 4060 4060 4060 0
170 20250408 160600 3872240913 4060 4060 4060 4060 0
171 20250408 160500 3872240913 4060 4060 4060 4060 0
172 20250408 160400 3872240913 4060 4060 4060 4060 0
173 20250408 160300 3872240913 4060 4060 4060 4060 0
174 20250408 160200 3872240913 4060 4060 4060 4060 0
175 20250408 160100 3872240913 4060 4060 4060 4060 0
176 20250408 160000 3872240913 4060 4060 4060 4060 0
177 20250408 155900 3872240913 4060 4060 4060 4060 0
178 20250408 155800 3872240913 4060 4060 4060 4060 0
179 20250408 155700 3872240913 4060 4060 4060 4060 0
180 20250408 155600 3872240913 4060 4060 4060 4060 0
181 20250408 155500 3872240913 4060 4060 4060 4060 0
182 20250408 155400 3872240913 4060 4060 4060 4060 14191
183 20250408 155300 3872240913 4060 4060 4060 4060 0
184 20250408 155200 3872240913 4060 4060 4060 4060 0
185 20250408 155100 3872240913 4060 4060 4060 4060 0
186 20250408 155000 3872240913 4060 4060 4060 4060 0
187 20250408 154900 3872240913 4060 4060 4060 4060 0
188 20250408 154800 3872240913 4060 4060 4060 4060 0
189 20250408 154700 3872240913 4060 4060 4060 4060 0
190 20250408 154600 3872240913 4060 4060 4060 4060 0
191 20250408 154500 3872240913 4060 4060 4060 4060 0
192 20250408 154400 3872240913 4060 4060 4060 4060 0
193 20250408 154300 3872240913 4060 4060 4060 4060 0
194 20250408 154200 3872240913 4060 4060 4060 4060 0
195 20250408 154100 3872240913 4060 4060 4060 4060 0
196 20250408 154000 3872240913 4060 4060 4060 4060 0
197 20250408 153900 3872240913 4060 4060 4060 4060 0
198 20250408 153800 3872240913 4060 4060 4060 4060 0
199 20250408 153700 3872240913 4060 4060 4060 4060 0
200 20250408 153600 3872240913 4060 4060 4060 4060 0
201 20250408 153500 3872240913 4060 4060 4060 4060 0
202 20250408 153400 3872240913 4060 4060 4060 4060 0
203 20250408 153300 3872240913 4060 4060 4060 4060 0
204 20250408 153200 3872240913 4060 4060 4060 4060 0
205 20250408 153100 3872240913 4060 4060 4060 4060 0
206 20250408 153000 3872240913 4060 4060 4060 4060 14191
207 20250408 152900 3814625453 4060 4060 4060 4060 0
208 20250408 152800 3814625453 4060 4060 4060 4060 0
209 20250408 152700 3814625453 4060 4060 4060 4060 0
210 20250408 152600 3814625453 4060 4060 4060 4060 0
211 20250408 152500 3814625453 4060 4060 4060 4060 0
212 20250408 152400 3814625453 4060 4060 4060 4060 0
213 20250408 152300 3814625453 4060 4060 4060 4060 0
214 20250408 152200 3814625453 4060 4060 4060 4060 0
215 20250408 152100 3814625453 4060 4060 4060 4060 0
216 20250408 152000 3814625453 4060 4060 4060 4060 0
217 20250408 151900 3814625453 4060 4060 4060 4055 1790
218 20250408 151800 3807363226 4065 4070 4070 4060 1540
219 20250408 151700 3801110456 4075 4070 4075 4065 395
220 20250408 151600 3799504466 4070 4070 4075 4070 238
221 20250408 151500 3798535801 4075 4070 4075 4065 815
222 20250408 151400 3795218946 4065 4060 4070 4060 825
223 20250408 151300 3791865566 4060 4065 4070 4060 2071
224 20250408 151200 3783449786 4065 4065 4070 4060 2311
225 20250408 151100 3774059776 4070 4075 4075 4065 3953
226 20250408 151000 3757970401 4075 4080 4080 4075 1072
227 20250408 150900 3753601996 4080 4085 4085 4080 248
228 20250408 150800 3752590106 4085 4080 4085 4080 213
229 20250408 150700 3751721056 4085 4075 4085 4075 938
230 20250408 150600 3747897991 4075 4080 4085 4075 234
231 20250408 150500 3746942916 4085 4080 4085 4080 1103
232 20250408 150400 3742442661 4075 4090 4090 4075 1733
233 20250408 150300 3735377291 4090 4085 4090 4080 95
234 20250408 150200 3734989566 4085 4085 4085 4085 378
235 20250408 150100 3733445436 4085 4080 4085 4080 376
236 20250408 150000 3731910726 4080 4075 4080 4075 201
237 20250408 145900 3731090666 4075 4075 4075 4075 1259
238 20250408 145800 3725960241 4070 4070 4070 4065 283
239 20250408 145700 3724808531 4075 4070 4075 4065 303
240 20250408 145600 3723574821 4075 4070 4075 4065 142
241 20250408 145500 3722997446 4075 4080 4080 4065 1807
242 20250408 145400 3715648956 4065 4080 4080 4065 388
243 20250408 145300 3714070091 4090 4065 4090 4065 101
244 20250408 145200 3713659501 4065 4085 4090 4065 3451
245 20250408 145100 3699601586 4085 4070 4085 4070 980
246 20250408 145000 3695605966 4070 4080 4080 4070 6478
247 20250408 144900 3669236176 4080 4080 4080 4080 54
248 20250408 144800 3669015856 4080 4090 4090 4080 23
249 20250408 144700 3668921996 4100 4100 4100 4065 4321
250 20250408 144600 3651313631 4095 4095 4100 4090 2555
251 20250408 144500 3640852071 4090 4095 4095 4090 255
252 20250408 144400 3639808971 4095 4095 4095 4095 142
253 20250408 144300 3639227481 4100 4100 4100 4100 3
254 20250408 144200 3639215181 4095 4100 4100 4095 163
255 20250408 144100 3638547691 4095 4100 4100 4095 24
256 20250408 144000 3638449306 4100 4105 4105 4100 112
257 20250408 143900 3637990101 4105 4105 4105 4105 8
258 20250408 143800 3637957261 4100 4100 4100 4100 24
259 20250408 143700 3637858861 4100 4100 4100 4100 313
260 20250408 143600 3636575561 4100 4100 4100 4090 275
261 20250408 143500 3635448151 4100 4095 4100 4090 540
262 20250408 143400 3633236181 4095 4095 4100 4095 92
263 20250408 143300 3632859421 4095 4095 4100 4090 1208
264 20250408 143200 3627917591 4100 4100 4100 4095 9
265 20250408 143100 3627880706 4105 4090 4105 4090 1243
266 20250408 143000 3622796821 4085 4090 4090 4085 405
267 20250408 142900 3621140651 4085 4105 4105 4085 961
268 20250408 142800 3617214481 4105 4100 4105 4095 646
269 20250408 142700 3614565926 4110 4110 4110 4110 6
270 20250408 142600 3614541266 4110 4110 4115 4110 253
271 20250408 142500 3613501431 4120 4085 4120 4085 4989
272 20250408 142400 3593016641 4085 4085 4090 4080 598
273 20250408 142300 3590573806 4085 4085 4090 4080 690
274 20250408 142200 3587758401 4085 4090 4090 4085 1331
275 20250408 142100 3582315306 4090 4090 4090 4085 576
276 20250408 142000 3579959516 4090 4080 4090 4080 1412
277 20250408 141900 3574191596 4085 4085 4085 4085 52
278 20250408 141800 3573979176 4085 4095 4100 4065 12887
279 20250408 141700 3521298226 4100 4100 4100 4095 599
280 20250408 141600 3518843106 4110 4100 4110 4100 239
281 20250408 141500 3517862816 4100 4100 4100 4100 558
282 20250408 141400 3515575016 4100 4110 4115 4100 1369
283 20250408 141300 3509953101 4115 4120 4120 4115 77
284 20250408 141200 3509635996 4120 4110 4120 4110 30
285 20250408 141100 3509512651 4115 4105 4115 4105 364
286 20250408 141000 3508015291 4115 4115 4115 4115 0
287 20250408 140900 3508015291 4115 4100 4115 4100 556
288 20250408 140800 3505735671 4110 4115 4115 4110 103
289 20250408 140700 3505311841 4120 4105 4120 4100 485
290 20250408 140600 3503318211 4110 4110 4110 4110 180
291 20250408 140500 3502578411 4110 4115 4115 4105 236
292 20250408 140400 3501608166 4115 4115 4115 4115 0
293 20250408 140300 3501608166 4115 4105 4115 4105 342
294 20250408 140200 3500204076 4100 4100 4105 4100 618
295 20250408 140100 3497670266 4095 4095 4100 4095 3831
296 20250408 140000 3481981696 4105 4100 4105 4095 5829
297 20250408 135900 3458110746 4100 4100 4100 4100 1192
298 20250408 135800 3453223546 4095 4095 4095 4095 0
299 20250408 135700 3453223546 4095 4100 4100 4095 3000
300 20250408 135600 3440937671 4115 4115 4115 4100 5328
301 20250408 135500 3419076236 4110 4110 4110 4110 151
302 20250408 135400 3418455626 4115 4115 4115 4115 127
303 20250408 135300 3417933021 4115 4110 4115 4110 169
304 20250408 135200 3417238421 4110 4105 4110 4105 1037
305 20250408 135100 3412977621 4110 4110 4110 4110 1798
306 20250408 135000 3405587841 4110 4110 4110 4110 102
307 20250408 134900 3405168621 4115 4110 4115 4100 3460
308 20250408 134800 3390963601 4110 4110 4110 4110 288
309 20250408 134700 3389779921 4115 4110 4120 4105 326
310 20250408 134600 3388439706 4110 4110 4110 4110 215
311 20250408 134500 3387556056 4110 4110 4110 4110 234
312 20250408 134400 3386594316 4105 4105 4110 4105 1064
313 20250408 134300 3382223686 4110 4115 4115 4110 1793
314 20250408 134200 3374852931 4115 4110 4115 4105 723
315 20250408 134100 3371884526 4110 4110 4110 4105 283
316 20250408 134000 3370722546 4115 4105 4115 4105 740
317 20250408 133900 3367681581 4110 4115 4115 4105 1395
318 20250408 133800 3361948151 4115 4110 4115 4110 1193
319 20250408 133700 3357044906 4115 4110 4115 4110 62
320 20250408 133600 3356790031 4115 4110 4115 4105 1611
321 20250408 133500 3350168811 4110 4105 4110 4105 578
322 20250408 133400 3347793266 4110 4110 4110 4110 3
323 20250408 133300 3347780936 4110 4110 4120 4110 1023
324 20250408 133200 3343576386 4120 4120 4120 4115 28
325 20250408 133100 3343461046 4125 4115 4125 4115 997
326 20250408 133000 3339356181 4120 4115 4120 4115 685
327 20250408 132900 3336536876 4120 4110 4120 4110 3389
328 20250408 132800 3322602181 4110 4110 4110 4110 30
329 20250408 132700 3322478881 4110 4105 4110 4100 1283
330 20250408 132600 3317210526 4110 4110 4110 4105 541
331 20250408 132500 3314989596 4105 4107 4107 4105 587
332 20250408 132400 3312579917 4107 4110 4110 4107 394
333 20250408 132300 3310960583 4115 4105 4115 4105 15546
334 20250408 132200 3247137258 4105 4110 4120 4105 3673
335 20250408 132100 3232057883 4125 4115 4125 4105 3713
336 20250408 132000 3216792643 4125 4130 4130 4115 1091
337 20250408 131900 3212296363 4130 4125 4130 4125 209
338 20250408 131800 3211434038 4130 4130 4130 4120 1129
339 20250408 131700 3206777033 4125 4130 4135 4125 442
340 20250408 131600 3204952063 4130 4135 4135 4130 977
341 20250408 131500 3200916123 4135 4135 4140 4135 38
342 20250408 131400 3200758883 4140 4140 4140 4135 212
343 20250408 131300 3199882243 4140 4140 4140 4130 13
344 20250408 131200 3199828473 4130 4130 4130 4130 1701
345 20250408 131100 3192803343 4130 4130 4130 4125 1060
346 20250408 131000 3188425608 4130 4130 4130 4130 143
347 20250408 130900 3187835018 4130 4135 4140 4125 5172
348 20250408 130800 3166471588 4130 4130 4135 4130 32
349 20250408 130700 3166339383 4135 4135 4135 4130 2512
350 20250408 130600 3155960083 4140 4140 4140 4140 591
351 20250408 130500 3153513343 4140 4140 4140 4135 599
352 20250408 130400 3151034303 4140 4140 4140 4140 0
353 20250408 130300 3151034303 4140 4140 4140 4140 0
354 20250408 130200 3151034303 4140 4135 4145 4135 1086
355 20250408 130100 3146542633 4135 4145 4150 4135 1240
356 20250408 130000 3141403868 4145 4150 4150 4140 1222
357 20250408 125900 3136343073 4150 4150 4150 4145 246
358 20250408 125800 3135322408 4150 4155 4155 4150 4439
359 20250408 125700 3116899458 4155 4160 4160 4155 2529
360 20250408 125600 3106389393 4160 4160 4160 4160 218
361 20250408 125500 3105482513 4160 4160 4160 4160 0
362 20250408 125400 3105482513 4160 4160 4160 4160 348
363 20250408 125300 3104034833 4160 4155 4160 4155 513
364 20250408 125200 3101902768 4155 4160 4160 4155 708
365 20250408 125100 3098958483 4160 4165 4165 4160 547
366 20250408 125000 3096682733 4160 4170 4170 4150 3516
367 20250408 124900 3082068433 4170 4180 4180 4170 20
368 20250408 124800 3081985003 4180 4170 4180 4170 441
369 20250408 124700 3080144383 4170 4170 4170 4170 114
370 20250408 124600 3079669003 4180 4180 4180 4175 81
371 20250408 124500 3079330673 4165 4185 4185 4165 3510
372 20250408 124400 3064696073 4175 4175 4175 4175 1004
373 20250408 124300 3060504373 4175 4175 4175 4175 0
374 20250408 124200 3060504373 4175 4185 4185 4175 2169
375 20250408 124100 3051443278 4190 4195 4195 4190 334
376 20250408 124000 3050042158 4185 4190 4190 4185 407
377 20250408 123900 3048338698 4195 4195 4195 4195 0
378 20250408 123800 3048338698 4195 4190 4195 4190 164
379 20250408 123700 3047651038 4190 4185 4190 4185 806
380 20250408 123600 3044276698 4180 4180 4180 4180 1111
381 20250408 123500 3039632718 4185 4180 4185 4180 3
382 20250408 123400 3039620168 4175 4175 4180 4175 947
383 20250408 123300 3035665403 4180 4185 4185 4180 1836
384 20250408 123200 3027990618 4190 4190 4190 4190 0
385 20250408 123100 3027990618 4190 4190 4190 4190 0
386 20250408 123000 3027990618 4190 4190 4190 4190 0
387 20250408 122900 3027990618 4190 4195 4195 4180 576
388 20250408 122800 3025579943 4180 4180 4180 4180 7
389 20250408 122700 3025550683 4180 4180 4180 4180 1637
390 20250408 122600 3018708023 4185 4195 4200 4185 485
391 20250408 122500 3016677253 4190 4195 4195 4190 1836
392 20250408 122400 3008980153 4190 4190 4190 4190 0
393 20250408 122300 3008980153 4190 4185 4190 4185 310
394 20250408 122200 3007681268 4190 4185 4190 4185 1060
395 20250408 122100 3003240018 4185 4190 4190 4185 141
396 20250408 122000 3002649573 4190 4190 4190 4190 502
397 20250408 121900 3000546193 4195 4195 4195 4190 169
398 20250408 121800 2999837588 4195 4200 4200 4195 97
399 20250408 121700 2999430343 4200 4200 4200 4185 343
400 20250408 121600 2997989863 4195 4190 4195 4185 467
401 20250408 121500 2996031233 4185 4180 4190 4180 1686
402 20250408 121400 2988980443 4180 4175 4180 4175 1425
403 20250408 121300 2983029258 4175 4180 4180 4175 130
404 20250408 121200 2982485863 4180 4180 4180 4170 1586
405 20250408 121100 2975865518 4180 4185 4185 4180 8
406 20250408 121000 2975832058 4180 4185 4185 4180 1833
407 20250408 120900 2968160958 4185 4185 4190 4185 288
408 20250408 120800 2966955648 4185 4185 4195 4185 955
409 20250408 120700 2962954858 4175 4180 4185 4175 521
410 20250408 120600 2960777583 4180 4180 4180 4180 471
411 20250408 120500 2958808803 4180 4175 4180 4175 4
412 20250408 120400 2958792098 4180 4180 4180 4180 52
413 20250408 120300 2958574738 4180 4175 4180 4175 653
414 20250408 120200 2955846723 4175 4175 4180 4175 739
415 20250408 120100 2952761393 4180 4175 4180 4175 584
416 20250408 120000 2950323188 4170 4170 4175 4155 1764
417 20250408 115900 2942979458 4165 4185 4185 4165 258
418 20250408 115800 2941903888 4190 4185 4190 4175 2231
419 20250408 115700 2932568063 4190 4190 4190 4190 3
420 20250408 115600 2932555493 4185 4185 4185 4185 10
421 20250408 115500 2932513643 4190 4185 4190 4185 1965
422 20250408 115400 2924285748 4185 4185 4195 4185 448
423 20250408 115300 2922410843 4190 4185 4190 4185 467
424 20250408 115200 2920454128 4190 4180 4190 4180 1959
425 20250408 115100 2912256938 4180 4170 4180 4170 1373
426 20250408 115000 2906525253 4170 4165 4170 4165 325
427 20250408 114900 2905171328 4165 4175 4175 4165 781
428 20250408 114800 2901914928 4175 4180 4190 4175 2022
429 20250408 114700 2893452948 4170 4180 4185 4170 1267
430 20250408 114600 2888162113 4180 4170 4185 4170 2114
431 20250408 114500 2879330033 4175 4180 4180 4175 135
432 20250408 114400 2878766263 4180 4180 4185 4180 214
433 20250408 114300 2877871718 4170 4190 4190 4170 6309
434 20250408 114200 2851498168 4190 4185 4190 4185 1395
435 20250408 114100 2845655643 4185 4175 4185 4175 1749
436 20250408 114000 2838346213 4170 4170 4175 4170 899
437 20250408 113900 2834593118 4170 4170 4175 4170 444
438 20250408 113800 2832741613 4170 4170 4175 4165 2002
439 20250408 113700 2824402188 4170 4175 4175 4165 1999
440 20250408 113600 2816070643 4175 4170 4175 4165 868
441 20250408 113500 2812452293 4175 4165 4175 4165 521
442 20250408 113400 2810281578 4175 4170 4175 4170 985
443 20250408 113300 2806173178 4170 4170 4175 4165 580
444 20250408 113200 2803755743 4175 4175 4175 4165 29
445 20250408 113100 2803634698 4165 4175 4185 4165 3092
446 20250408 113000 2790746223 4170 4170 4185 4170 1074
447 20250408 112900 2786263003 4170 4175 4180 4165 3083
448 20250408 112800 2773407913 4175 4185 4190 4165 1733
449 20250408 112700 2766176548 4190 4185 4190 4180 3213
450 20250408 112600 2752740058 4180 4185 4185 4170 4467
451 20250408 112500 2734077698 4185 4190 4205 4180 4467
452 20250408 112400 2715361963 4190 4220 4220 4185 30036
453 20250408 112300 2589069713 4230 4255 4260 4220 13225
454 20250408 112200 2533072463 4255 4255 4270 4235 12798
455 20250408 112100 2478679588 4255 4230 4265 4230 13153
456 20250408 112000 2422813058 4230 4240 4250 4225 13079
457 20250408 111900 2367416968 4245 4320 4340 4220 46263
458 20250408 111800 2169837863 4315 4250 4380 4250 44309
459 20250408 111700 1978615543 4250 4250 4250 4240 2502
460 20250408 111600 1967987453 4250 4245 4260 4245 2120
461 20250408 111500 1958970303 4245 4240 4245 4230 1409
462 20250408 111400 1952994003 4240 4240 4250 4235 1805
463 20250408 111300 1945327353 4245 4245 4265 4240 12532
464 20250408 111200 1892030213 4245 4215 4245 4210 7814
465 20250408 111100 1859045183 4210 4210 4215 4205 7522
466 20250408 111000 1827376953 4215 4215 4220 4210 8035
467 20250408 110900 1793533208 4215 4220 4235 4200 7209
468 20250408 110800 1763108111 4220 4220 4225 4195 12920
469 20250408 110700 1708683501 4220 4225 4235 4195 35661
470 20250408 110600 1558437736 4225 4235 4260 4195 63716
471 20250408 110500 1289409431 4235 4170 4295 4165 60000
472 20250408 110400 1035254526 4170 4170 4175 4165 1255
473 20250408 110300 1030021801 4170 4175 4180 4165 1393
474 20250408 110200 1024213541 4185 4195 4195 4185 336
475 20250408 110100 1022807371 4190 4200 4200 4175 3752
476 20250408 110000 1007121051 4205 4150 4230 4150 10487
477 20250408 105900 963177501 4150 4150 4150 4150 330
478 20250408 105800 961808001 4150 4155 4155 4150 436
479 20250408 105700 959997321 4150 4150 4150 4150 1274
480 20250408 105600 954710221 4150 4145 4150 4140 2776
481 20250408 105500 943202441 4140 4140 4140 4140 4
482 20250408 105400 943185881 4140 4140 4140 4140 9
483 20250408 105300 943148621 4140 4140 4140 4140 1
484 20250408 105200 943144481 4140 4135 4140 4135 617
485 20250408 105100 940590471 4135 4130 4135 4130 712
486 20250408 105000 937646366 4130 4125 4130 4120 2383
487 20250408 104900 927814781 4120 4125 4125 4120 305
488 20250408 104800 926558136 4125 4125 4130 4125 16
489 20250408 104700 926492121 4125 4125 4135 4125 117
490 20250408 104600 926008986 4125 4130 4130 4120 638
491 20250408 104500 923378646 4135 4135 4135 4135 0
492 20250408 104400 923378646 4135 4135 4135 4135 0
493 20250408 104300 923378646 4135 4120 4135 4120 136
494 20250408 104200 922817456 4125 4135 4135 4125 901
495 20250408 104100 919097916 4135 4135 4135 4135 123
496 20250408 104000 918589311 4135 4140 4140 4135 4
497 20250408 103900 918572766 4140 4140 4140 4135 790
498 20250408 103800 915305611 4140 4125 4140 4125 196
499 20250408 103700 914496601 4125 4135 4140 4125 628
500 20250408 103600 911902136 4130 4130 4130 4130 147
501 20250408 103500 911295026 4130 4145 4145 4130 2828
502 20250408 103400 899599356 4140 4140 4145 4140 221
503 20250408 103300 898684396 4140 4140 4140 4140 258
504 20250408 103200 897616276 4145 4150 4150 4145 37
505 20250408 103100 897462861 4150 4145 4150 4145 182
506 20250408 103000 896708446 4145 4140 4145 4140 553
507 20250408 102900 894418661 4145 4135 4145 4135 1231
508 20250408 102800 889321436 4135 4130 4135 4125 183
509 20250408 102700 888565761 4135 4135 4140 4135 715
510 20250408 102600 885609021 4130 4125 4135 4125 419
511 20250408 102500 883879001 4125 4125 4130 4125 318
512 20250408 102400 882567246 4125 4125 4125 4125 2
513 20250408 102300 882558996 4125 4115 4125 4115 406
514 20250408 102200 880886286 4120 4110 4125 4105 986
515 20250408 102100 876826461 4110 4110 4110 4110 226
516 20250408 102000 875897601 4110 4110 4110 4110 30
517 20250408 101900 875774301 4110 4110 4110 4110 103
518 20250408 101800 875350971 4105 4110 4115 4105 1343
519 20250408 101700 869832251 4115 4115 4117 4110 1025
520 20250408 101600 865614836 4115 4110 4115 4110 561
521 20250408 101500 863308386 4105 4120 4125 4100 14750
522 20250408 101400 802764736 4115 4115 4115 4110 804
523 20250408 101300 799458086 4115 4110 4120 4110 25
524 20250408 101200 799355161 4120 4105 4120 4105 509
525 20250408 101100 797260671 4110 4110 4120 4110 355
526 20250408 101000 795801591 4105 4110 4115 4105 761
527 20250408 100900 792674591 4110 4115 4115 4110 831
528 20250408 100800 789257811 4115 4120 4120 4115 105
529 20250408 100700 788825661 4120 4120 4120 4115 925
530 20250408 100600 785015841 4120 4125 4140 4120 1934
531 20250408 100500 777043221 4125 4125 4125 4125 1041
532 20250408 100400 772749096 4125 4100 4125 4095 5581
533 20250408 100300 749812611 4100 4105 4115 4100 1477
534 20250408 100200 743752295 4110 4115 4120 4110 450
535 20250408 100100 741902260 4115 4115 4120 4110 2288
536 20250408 100000 732494760 4110 4115 4120 4110 3457
537 20250408 095900 718284505 4120 4130 4130 4115 2826
538 20250408 095800 706641110 4140 4145 4145 4130 13085
539 20250408 095700 652505355 4150 4155 4160 4150 3230
540 20250408 095600 639097245 4160 4155 4160 4155 989
541 20250408 095500 634986450 4155 4155 4155 4150 1987
542 20250408 095400 626738770 4150 4155 4155 4150 4218
543 20250408 095300 609217335 4155 4155 4155 4155 527
544 20250408 095200 607027650 4160 4155 4160 4155 780
545 20250408 095100 603786745 4155 4160 4160 4155 622
546 20250408 095000 601202125 4155 4155 4155 4155 771
547 20250408 094900 597998620 4155 4160 4160 4155 1280
548 20250408 094800 592678935 4160 4155 4160 4155 1248
549 20250408 094700 587493490 4160 4160 4165 4160 373
550 20250408 094600 585941800 4160 4165 4165 4160 2040
551 20250408 094500 577455210 4160 4165 4175 4160 6046
552 20250408 094400 552291360 4170 4170 4170 4165 72
553 20250408 094300 551991155 4170 4170 4170 4170 7
554 20250408 094200 551961965 4165 4170 4170 4165 471
555 20250408 094100 549999550 4170 4170 4170 4165 451
556 20250408 094000 548119005 4170 4165 4170 4165 894
557 20250408 093900 544394690 4170 4165 4170 4160 6042
558 20250408 093800 519231020 4170 4170 4180 4165 1191
559 20250408 093700 514261390 4180 4180 4180 4170 920
560 20250408 093600 510424845 4175 4175 4180 4170 95
561 20250408 093500 510028390 4170 4175 4180 4165 4125
562 20250408 093400 492825530 4175 4175 4180 4165 5544
563 20250408 093300 469705855 4180 4190 4190 4175 7296
564 20250408 093200 439223155 4190 4190 4195 4190 793
565 20250408 093100 435900430 4190 4190 4195 4190 170
566 20250408 093000 435187970 4195 4195 4200 4190 343
567 20250408 092900 433750000 4195 4195 4200 4190 1612
568 20250408 092800 426988050 4190 4185 4195 4185 1399
569 20250408 092700 421126300 4190 4190 4190 4185 2995
570 20250408 092600 408587105 4190 4190 4195 4190 509
571 20250408 092500 406454380 4190 4190 4190 4190 23
572 20250408 092400 406358010 4190 4190 4195 4190 1536
573 20250408 092300 399922080 4195 4200 4200 4195 1420
574 20250408 092200 393963335 4200 4205 4205 4195 1428
575 20250408 092100 387966730 4200 4200 4200 4200 952
576 20250408 092000 383968330 4205 4200 4205 4200 378
577 20250408 091900 382380020 4205 4205 4210 4200 888
578 20250408 091800 378648535 4200 4200 4205 4200 1097
579 20250408 091700 374035680 4200 4205 4215 4195 857
580 20250408 091600 370436030 4210 4220 4230 4205 2628
581 20250408 091500 359369555 4245 4205 4245 4205 5880
582 20250408 091400 334545625 4205 4205 4210 4200 218
583 20250408 091300 333628835 4205 4210 4210 4205 467
584 20250408 091200 331664340 4210 4215 4215 4195 1139
585 20250408 091100 326871815 4215 4195 4215 4190 1010
586 20250408 091000 322631335 4190 4185 4195 4175 2934
587 20250408 090900 310349225 4185 4185 4190 4160 12940
588 20250408 090800 256365350 4190 4185 4190 4180 555
589 20250408 090700 254041610 4185 4190 4195 4180 1160
590 20250408 090600 249187355 4190 4180 4190 4175 295
591 20250408 090500 247955125 4185 4180 4185 4180 1204
592 20250408 090400 242922395 4180 4195 4195 4165 14598
593 20250408 090300 182042425 4185 4180 4190 4180 1442
594 20250408 090200 176006985 4185 4180 4185 4155 11025
595 20250408 090100 130055565 4170 4200 4200 4165 10636
596 20250408 090000 85644615 4205 4185 4225 4185 18296