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

635
073240/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193300,1515294071,4260,4260,4260,4260,20707
20250408,193200,1515294071,4260,4260,4260,4260,0
20250408,193100,1515294071,4260,4260,4260,4260,0
20250408,193000,1515294071,4260,4260,4260,4260,0
20250408,192900,1515294071,4260,4260,4260,4260,0
20250408,192800,1515294071,4260,4260,4260,4260,0
20250408,192700,1515294071,4260,4260,4260,4260,0
20250408,192600,1515294071,4260,4260,4260,4260,0
20250408,192500,1515294071,4260,4260,4260,4260,0
20250408,192400,1515294071,4260,4260,4260,4260,0
20250408,192300,1515294071,4260,4260,4260,4260,0
20250408,192200,1515294071,4260,4260,4260,4260,0
20250408,192100,1515294071,4260,4260,4260,4260,0
20250408,192000,1515294071,4260,4260,4260,4260,0
20250408,191900,1515294071,4260,4260,4260,4260,0
20250408,191800,1515294071,4260,4260,4260,4260,0
20250408,191700,1515294071,4260,4260,4260,4260,0
20250408,191600,1515294071,4260,4260,4260,4260,0
20250408,191500,1515294071,4260,4260,4260,4260,0
20250408,191400,1515294071,4260,4260,4260,4260,0
20250408,191300,1515294071,4260,4260,4260,4260,0
20250408,191200,1515294071,4260,4260,4260,4260,0
20250408,191100,1515294071,4260,4260,4260,4260,0
20250408,191000,1515294071,4260,4260,4260,4260,0
20250408,190900,1515294071,4260,4260,4260,4260,0
20250408,190800,1515294071,4260,4260,4260,4260,0
20250408,190700,1515294071,4260,4260,4260,4260,0
20250408,190600,1515294071,4260,4260,4260,4260,0
20250408,190500,1515294071,4260,4260,4260,4260,0
20250408,190400,1515294071,4260,4260,4260,4260,0
20250408,190300,1515294071,4260,4260,4260,4260,20707
20250408,190200,1515294071,4260,4260,4260,4260,0
20250408,190100,1515294071,4260,4260,4260,4260,0
20250408,190000,1515294071,4260,4260,4260,4260,0
20250408,185900,1515294071,4260,4260,4260,4260,0
20250408,185800,1515294071,4260,4260,4260,4260,0
20250408,185700,1515294071,4260,4260,4260,4260,0
20250408,185600,1515294071,4260,4260,4260,4260,0
20250408,185500,1515294071,4260,4260,4260,4260,0
20250408,185400,1515294071,4260,4260,4260,4260,0
20250408,185300,1515294071,4260,4260,4260,4260,0
20250408,185200,1515294071,4260,4260,4260,4260,0
20250408,185100,1515294071,4260,4260,4260,4260,0
20250408,185000,1515294071,4260,4260,4260,4260,0
20250408,184900,1515294071,4260,4260,4260,4260,0
20250408,184800,1515294071,4260,4260,4260,4260,0
20250408,184700,1515294071,4260,4260,4260,4260,0
20250408,184600,1515294071,4260,4260,4260,4260,0
20250408,184500,1515294071,4260,4260,4260,4260,0
20250408,184400,1515294071,4260,4260,4260,4260,0
20250408,184300,1515294071,4260,4260,4260,4260,0
20250408,184200,1515294071,4260,4260,4260,4260,0
20250408,184100,1515294071,4260,4260,4260,4260,0
20250408,184000,1515294071,4260,4260,4260,4260,0
20250408,183900,1515294071,4260,4260,4260,4260,0
20250408,183800,1515294071,4260,4260,4260,4260,0
20250408,183700,1515294071,4260,4260,4260,4260,0
20250408,183600,1515294071,4260,4260,4260,4260,0
20250408,183500,1515294071,4260,4260,4260,4260,0
20250408,183400,1515294071,4260,4260,4260,4260,0
20250408,183300,1515294071,4260,4260,4260,4260,20707
20250408,183200,1515294071,4260,4260,4260,4260,0
20250408,183100,1515294071,4260,4260,4260,4260,0
20250408,183000,1515294071,4260,4260,4260,4260,0
20250408,182900,1515294071,4260,4260,4260,4260,0
20250408,182800,1515294071,4260,4260,4260,4260,0
20250408,182700,1515294071,4260,4260,4260,4260,0
20250408,182600,1515294071,4260,4260,4260,4260,0
20250408,182500,1515294071,4260,4260,4260,4260,0
20250408,182400,1515294071,4260,4260,4260,4260,0
20250408,182300,1515294071,4260,4260,4260,4260,0
20250408,182200,1515294071,4260,4260,4260,4260,0
20250408,182100,1515294071,4260,4260,4260,4260,0
20250408,182000,1515294071,4260,4260,4260,4260,0
20250408,181900,1515294071,4260,4260,4260,4260,0
20250408,181800,1515294071,4260,4260,4260,4260,0
20250408,181700,1515294071,4260,4260,4260,4260,0
20250408,181600,1515294071,4260,4260,4260,4260,0
20250408,181500,1515294071,4260,4260,4260,4260,0
20250408,181400,1515294071,4260,4260,4260,4260,0
20250408,181300,1515294071,4260,4260,4260,4260,0
20250408,181200,1515294071,4260,4260,4260,4260,0
20250408,181100,1515294071,4260,4260,4260,4260,0
20250408,181000,1515294071,4260,4260,4260,4260,0
20250408,180900,1515294071,4260,4260,4260,4260,0
20250408,180800,1515294071,4260,4260,4260,4260,0
20250408,180700,1515294071,4260,4260,4260,4260,0
20250408,180600,1515294071,4260,4260,4260,4260,0
20250408,180500,1515294071,4260,4260,4260,4260,0
20250408,180400,1515294071,4260,4260,4260,4260,0
20250408,180300,1515294071,4260,4260,4260,4260,20707
20250408,180200,1515294071,4260,4260,4260,4260,0
20250408,180100,1515294071,4260,4260,4260,4260,0
20250408,180000,1515294071,4260,4260,4260,4260,0
20250408,175900,1515294071,4260,4260,4260,4260,0
20250408,175800,1515294071,4260,4260,4260,4260,0
20250408,175700,1515294071,4260,4260,4260,4260,0
20250408,175600,1515294071,4260,4260,4260,4260,0
20250408,175500,1515294071,4260,4260,4260,4260,0
20250408,175400,1515294071,4260,4260,4260,4260,0
20250408,175300,1515294071,4260,4260,4260,4260,0
20250408,175200,1515294071,4260,4260,4260,4260,0
20250408,175100,1515294071,4260,4260,4260,4260,0
20250408,175000,1515294071,4260,4260,4260,4260,0
20250408,174900,1515294071,4260,4260,4260,4260,0
20250408,174800,1515294071,4260,4260,4260,4260,0
20250408,174700,1515294071,4260,4260,4260,4260,0
20250408,174600,1515294071,4260,4260,4260,4260,0
20250408,174500,1515294071,4260,4260,4260,4260,0
20250408,174400,1515294071,4260,4260,4260,4260,0
20250408,174300,1515294071,4260,4260,4260,4260,0
20250408,174200,1515294071,4260,4260,4260,4260,0
20250408,174100,1515294071,4260,4260,4260,4260,0
20250408,174000,1515294071,4260,4260,4260,4260,0
20250408,173900,1515294071,4260,4260,4260,4260,0
20250408,173800,1515294071,4260,4260,4260,4260,0
20250408,173700,1515294071,4260,4260,4260,4260,0
20250408,173600,1515294071,4260,4260,4260,4260,0
20250408,173500,1515294071,4260,4260,4260,4260,0
20250408,173400,1515294071,4260,4260,4260,4260,0
20250408,173300,1515294071,4260,4260,4260,4260,20707
20250408,173200,1515294071,4260,4260,4260,4260,0
20250408,173100,1515294071,4260,4260,4260,4260,0
20250408,173000,1515294071,4260,4260,4260,4260,0
20250408,172900,1515294071,4260,4260,4260,4260,0
20250408,172800,1515294071,4260,4260,4260,4260,0
20250408,172700,1515294071,4260,4260,4260,4260,0
20250408,172600,1515294071,4260,4260,4260,4260,0
20250408,172500,1515294071,4260,4260,4260,4260,0
20250408,172400,1515294071,4260,4260,4260,4260,0
20250408,172300,1515294071,4260,4260,4260,4260,0
20250408,172200,1515294071,4260,4260,4260,4260,0
20250408,172100,1515294071,4260,4260,4260,4260,0
20250408,172000,1515294071,4260,4260,4260,4260,0
20250408,171900,1515294071,4260,4260,4260,4260,0
20250408,171800,1515294071,4260,4260,4260,4260,0
20250408,171700,1515294071,4260,4260,4260,4260,0
20250408,171600,1515294071,4260,4260,4260,4260,0
20250408,171500,1515294071,4260,4260,4260,4260,0
20250408,171400,1515294071,4260,4260,4260,4260,0
20250408,171300,1515294071,4260,4260,4260,4260,0
20250408,171200,1515294071,4260,4260,4260,4260,0
20250408,171100,1515294071,4260,4260,4260,4260,0
20250408,171000,1515294071,4260,4260,4260,4260,0
20250408,170900,1515294071,4260,4260,4260,4260,0
20250408,170800,1515294071,4260,4260,4260,4260,0
20250408,170700,1515294071,4260,4260,4260,4260,0
20250408,170600,1515294071,4260,4260,4260,4260,0
20250408,170500,1515294071,4260,4260,4260,4260,0
20250408,170400,1515294071,4260,4260,4260,4260,0
20250408,170300,1515294071,4260,4260,4260,4260,20707
20250408,170200,1515294071,4260,4260,4260,4260,0
20250408,170100,1515294071,4260,4260,4260,4260,0
20250408,170000,1515294071,4260,4260,4260,4260,0
20250408,165900,1515294071,4260,4260,4260,4260,0
20250408,165800,1515294071,4260,4260,4260,4260,0
20250408,165700,1515294071,4260,4260,4260,4260,0
20250408,165600,1515294071,4260,4260,4260,4260,0
20250408,165500,1515294071,4260,4260,4260,4260,0
20250408,165400,1515294071,4260,4260,4260,4260,0
20250408,165300,1515294071,4260,4260,4260,4260,0
20250408,165200,1515294071,4260,4260,4260,4260,0
20250408,165100,1515294071,4260,4260,4260,4260,0
20250408,165000,1515294071,4260,4260,4260,4260,0
20250408,164900,1515294071,4260,4260,4260,4260,0
20250408,164800,1515294071,4260,4260,4260,4260,0
20250408,164700,1515294071,4260,4260,4260,4260,0
20250408,164600,1515294071,4260,4260,4260,4260,0
20250408,164500,1515294071,4260,4260,4260,4260,0
20250408,164400,1515294071,4260,4260,4260,4260,0
20250408,164300,1515294071,4260,4260,4260,4260,0
20250408,164200,1515294071,4260,4260,4260,4260,0
20250408,164100,1515294071,4260,4260,4260,4260,0
20250408,164000,1515294071,4260,4260,4260,4260,0
20250408,163900,1515294071,4260,4260,4260,4260,0
20250408,163800,1515294071,4260,4260,4260,4260,0
20250408,163700,1515294071,4260,4260,4260,4260,0
20250408,163600,1515294071,4260,4260,4260,4260,0
20250408,163500,1515294071,4260,4260,4260,4260,0
20250408,163400,1515294071,4260,4260,4260,4260,0
20250408,163300,1515294071,4260,4260,4260,4260,20707
20250408,163200,1515294071,4260,4260,4260,4260,0
20250408,163100,1515294071,4260,4260,4260,4260,0
20250408,163000,1515294071,4260,4260,4260,4260,0
20250408,162900,1515294071,4260,4260,4260,4260,0
20250408,162800,1515294071,4260,4260,4260,4260,0
20250408,162700,1515294071,4260,4260,4260,4260,0
20250408,162600,1515294071,4260,4260,4260,4260,0
20250408,162500,1515294071,4260,4260,4260,4260,0
20250408,162400,1515294071,4260,4260,4260,4260,0
20250408,162300,1515294071,4260,4260,4260,4260,0
20250408,162200,1515294071,4260,4260,4260,4260,0
20250408,162100,1515294071,4260,4260,4260,4260,0
20250408,162000,1515294071,4260,4260,4260,4260,0
20250408,161900,1515294071,4260,4260,4260,4260,0
20250408,161800,1515294071,4260,4260,4260,4260,0
20250408,161700,1515294071,4260,4260,4260,4260,0
20250408,161600,1515294071,4260,4260,4260,4260,0
20250408,161500,1515294071,4260,4260,4260,4260,0
20250408,161400,1515294071,4260,4260,4260,4260,0
20250408,161300,1515294071,4260,4260,4260,4260,0
20250408,161200,1515294071,4260,4260,4260,4260,0
20250408,161100,1515294071,4260,4260,4260,4260,0
20250408,161000,1515294071,4260,4260,4260,4260,0
20250408,160900,1515294071,4260,4260,4260,4260,0
20250408,160800,1515294071,4260,4260,4260,4260,0
20250408,160700,1515294071,4260,4260,4260,4260,0
20250408,160600,1515294071,4260,4260,4260,4260,0
20250408,160500,1515294071,4260,4260,4260,4260,0
20250408,160400,1515294071,4260,4260,4260,4260,0
20250408,160300,1515294071,4260,4260,4260,4260,20707
20250408,160200,1515294071,4260,4260,4260,4260,0
20250408,160100,1515294071,4260,4260,4260,4260,0
20250408,160000,1515294071,4260,4260,4260,4260,0
20250408,155900,1515294071,4260,4260,4260,4260,0
20250408,155800,1515294071,4260,4260,4260,4260,0
20250408,155700,1515294071,4260,4260,4260,4260,0
20250408,155600,1515294071,4260,4260,4260,4260,0
20250408,155500,1515294071,4260,4260,4260,4260,0
20250408,155400,1515294071,4260,4260,4260,4260,0
20250408,155300,1515294071,4260,4260,4260,4260,0
20250408,155200,1515294071,4260,4260,4260,4260,0
20250408,155100,1515294071,4260,4260,4260,4260,0
20250408,155000,1515294071,4260,4260,4260,4260,0
20250408,154900,1515294071,4260,4260,4260,4260,0
20250408,154800,1515294071,4260,4260,4260,4260,0
20250408,154700,1515294071,4260,4260,4260,4260,0
20250408,154600,1515294071,4260,4260,4260,4260,0
20250408,154500,1515294071,4260,4260,4260,4260,0
20250408,154400,1515294071,4260,4260,4260,4260,0
20250408,154300,1515294071,4260,4260,4260,4260,0
20250408,154200,1515294071,4260,4260,4260,4260,0
20250408,154100,1515294071,4260,4260,4260,4260,0
20250408,154000,1515294071,4260,4260,4260,4260,0
20250408,153900,1515294071,4260,4260,4260,4260,0
20250408,153800,1515294071,4260,4260,4260,4260,0
20250408,153700,1515294071,4260,4260,4260,4260,0
20250408,153600,1515294071,4260,4260,4260,4260,0
20250408,153500,1515294071,4260,4260,4260,4260,0
20250408,153400,1515294071,4260,4260,4260,4260,0
20250408,153300,1515294071,4260,4260,4260,4260,20707
20250408,153200,1515294071,4260,4260,4260,4260,0
20250408,153100,1515294071,4260,4260,4260,4260,0
20250408,153000,1515294071,4260,4260,4260,4260,20707
20250408,152900,1427082251,4285,4285,4285,4285,0
20250408,152800,1427082251,4285,4285,4285,4285,0
20250408,152700,1427082251,4285,4285,4285,4285,0
20250408,152600,1427082251,4285,4285,4285,4285,0
20250408,152500,1427082251,4285,4285,4285,4285,0
20250408,152400,1427082251,4285,4285,4285,4285,0
20250408,152300,1427082251,4285,4285,4285,4285,0
20250408,152200,1427082251,4285,4285,4285,4285,0
20250408,152100,1427082251,4285,4285,4285,4285,0
20250408,152000,1427082251,4285,4285,4285,4285,0
20250408,151900,1427082251,4285,4270,4285,4265,1242
20250408,151800,1421766596,4270,4265,4285,4265,595
20250408,151700,1419224466,4275,4270,4275,4265,295
20250408,151600,1417963841,4280,4280,4280,4265,82
20250408,151500,1417613511,4280,4275,4285,4265,778
20250408,151400,1414289851,4275,4280,4285,4275,441
20250408,151300,1412402381,4285,4280,4285,4280,467
20250408,151200,1410401961,4280,4285,4285,4280,147
20250408,151100,1409772311,4285,4290,4290,4280,69
20250408,151000,1409476646,4290,4290,4290,4280,353
20250408,150900,1407963426,4290,4280,4290,4280,113
20250408,150800,1407479316,4290,4280,4290,4280,108
20250408,150700,1407016586,4295,4295,4295,4280,638
20250408,150600,1404282751,4295,4290,4295,4275,584
20250408,150500,1401781671,4290,4295,4295,4285,1906
20250408,150400,1393603816,4295,4295,4300,4290,319
20250408,150300,1392233811,4300,4295,4305,4290,429
20250408,150200,1390389696,4305,4272,4305,4272,10505
20250408,150100,1345425015,4272,4272,4272,4270,77
20250408,150000,1345096099,4272,4270,4275,4270,312
20250408,145900,1343763525,4275,4275,4275,4270,42
20250408,145800,1343583980,4275,4272,4275,4270,479
20250408,145700,1341536937,4272,4272,4272,4270,472
20250408,145600,1339521291,4270,4272,4272,4270,162
20250408,145500,1338829531,4272,4272,4272,4272,15
20250408,145400,1338765451,4272,4272,4272,4272,80
20250408,145300,1338423691,4272,4270,4272,4270,143
20250408,145200,1337813043,4275,4275,4280,4275,174
20250408,145100,1337069095,4275,4285,4285,4275,70
20250408,145000,1336769720,4275,4270,4290,4270,517
20250408,144900,1334561405,4270,4265,4270,4265,68
20250408,144800,1334271330,4270,4275,4285,4270,154
20250408,144700,1333612930,4275,4280,4280,4265,2030
20250408,144600,1324947409,4280,4285,4285,4270,1998
20250408,144500,1316403924,4285,4285,4285,4285,30
20250408,144400,1316275374,4285,4285,4290,4280,1206
20250408,144300,1311107544,4285,4285,4290,4285,213
20250408,144200,1310193839,4285,4285,4290,4280,1315
20250408,144100,1304557804,4280,4280,4285,4280,884
20250408,144000,1300773394,4285,4280,4285,4280,943
20250408,143900,1296736409,4280,4285,4285,4280,126
20250408,143800,1296196559,4285,4280,4285,4280,2185
20250408,143700,1286843344,4280,4280,4280,4270,138
20250408,143600,1286252904,4280,4280,4280,4280,141
20250408,143500,1285649424,4280,4280,4280,4275,149
20250408,143400,1285012234,4275,4275,4280,4275,696
20250408,143300,1282036244,4275,4275,4275,4270,237
20250408,143200,1281023854,4275,4270,4275,4265,1968
20250408,143100,1272618454,4270,4270,4270,4270,178
20250408,143000,1271858394,4270,4270,4270,4265,354
20250408,142900,1270347814,4270,4270,4270,4265,350
20250408,142800,1268854494,4270,4270,4270,4265,152
20250408,142700,1268205604,4270,4270,4270,4265,927
20250408,142600,1264251369,4265,4270,4270,4265,160
20250408,142500,1263568909,4270,4270,4275,4270,946
20250408,142400,1259528904,4270,4265,4270,4265,146
20250408,142300,1258905805,4267,4265,4270,4265,623
20250408,142200,1256247967,4265,4270,4270,4260,165
20250408,142100,1255544317,4270,4270,4270,4265,160
20250408,142000,1254861297,4265,4265,4275,4265,368
20250408,141900,1253291672,4275,4275,4275,4260,461
20250408,141800,1251322697,4275,4275,4275,4260,382
20250408,141700,1249693017,4270,4275,4275,4265,264
20250408,141600,1248566302,4275,4270,4275,4265,121
20250408,141500,1248049447,4270,4275,4275,4265,118
20250408,141400,1247545327,4275,4270,4280,4265,1334
20250408,141300,1241843652,4275,4270,4275,4260,1524
20250408,141200,1235339832,4275,4275,4275,4270,38
20250408,141100,1235177532,4275,4275,4275,4270,202
20250408,141000,1234314812,4275,4270,4275,4270,135
20250408,140900,1233738337,4275,4275,4275,4270,139
20250408,140800,1233144477,4275,4280,4280,4270,401
20250408,140700,1231428782,4280,4275,4280,4275,165
20250408,140600,1230723187,4270,4280,4280,4270,217
20250408,140500,1229795237,4280,4280,4280,4275,159
20250408,140400,1229115397,4280,4280,4280,4275,116
20250408,140300,1228619457,4275,4280,4280,4275,546
20250408,140200,1226285227,4280,4280,4285,4275,596
20250408,140100,1223734967,4285,4280,4285,4275,133
20250408,140000,1223165542,4285,4280,4285,4275,2312
20250408,135900,1213268332,4280,4280,4280,4275,222
20250408,135800,1212318852,4275,4275,4280,4275,1722
20250408,135700,1204955767,4270,4275,4280,4270,538
20250408,135600,1202655917,4275,4270,4275,4265,1658
20250408,135500,1195576556,4270,4270,4270,4267,115
20250408,135400,1195085608,4270,4265,4270,4260,253
20250408,135300,1194006468,4265,4260,4265,4260,170
20250408,135200,1193282248,4265,4255,4265,4255,1107
20250408,135100,1188566298,4260,4260,4260,4255,34
20250408,135000,1188421608,4260,4260,4260,4255,155
20250408,134900,1187761988,4260,4260,4260,4255,36
20250408,134800,1187608778,4260,4260,4260,4255,98
20250408,134700,1187191598,4260,4265,4265,4260,109
20250408,134600,1186727188,4265,4255,4270,4255,314
20250408,134500,1185389938,4270,4270,4270,4255,86
20250408,134400,1185023188,4255,4255,4270,4255,398
20250408,134300,1183328953,4260,4260,4270,4255,1330
20250408,134200,1177662388,4270,4255,4270,4255,409
20250408,134100,1175920188,4260,4265,4265,4255,137
20250408,134000,1175336703,4260,4270,4270,4260,52
20250408,133900,1175114963,4270,4265,4270,4260,986
20250408,133800,1170906508,4265,4270,4270,4255,515
20250408,133700,1168711813,4270,4260,4270,4260,2529
20250408,133600,1157934463,4260,4260,4260,4255,68
20250408,133500,1157644943,4255,4255,4260,4255,194
20250408,133400,1156819348,4260,4265,4265,4255,2572
20250408,133300,1145861888,4260,4265,4270,4260,3727
20250408,133200,1129967293,4270,4270,4270,4265,401
20250408,133100,1128255708,4265,4270,4275,4265,816
20250408,133000,1124771003,4275,4270,4275,4270,66
20250408,132900,1124489018,4275,4275,4275,4270,157
20250408,132800,1123818538,4275,4275,4275,4270,85
20250408,132700,1123455328,4275,4275,4275,4270,126
20250408,132600,1122916838,4275,4275,4275,4270,781
20250408,132500,1119579613,4275,4280,4280,4275,38
20250408,132400,1119417138,4280,4280,4280,4275,467
20250408,132300,1117419808,4280,4285,4285,4275,47
20250408,132200,1117218803,4285,4275,4285,4275,107
20250408,132100,1116760988,4280,4275,4290,4275,2563
20250408,132000,1105799413,4275,4275,4275,4270,529
20250408,131900,1103539823,4275,4275,4275,4270,82
20250408,131800,1103189423,4275,4280,4280,4265,2215
20250408,131700,1093725143,4280,4280,4285,4275,311
20250408,131600,1092394203,4285,4285,4285,4280,36
20250408,131500,1092240093,4280,4280,4285,4280,382
20250408,131400,1090604998,4285,4285,4285,4280,417
20250408,131300,1088819833,4285,4280,4285,4280,138
20250408,131200,1088228803,4285,4280,4285,4280,72
20250408,131100,1087920433,4285,4290,4290,4280,102
20250408,131000,1087483418,4290,4280,4290,4275,946
20250408,130900,1083433223,4280,4280,4280,4275,108
20250408,130800,1082971133,4280,4285,4285,4275,240
20250408,130700,1081944723,4285,4280,4285,4280,283
20250408,130600,1080733093,4280,4280,4280,4280,3
20250408,130500,1080720253,4275,4275,4275,4275,106
20250408,130400,1080267103,4275,4280,4280,4270,1494
20250408,130300,1073884278,4280,4280,4280,4275,310
20250408,130200,1072558678,4280,4275,4280,4275,108
20250408,130100,1072096968,4280,4285,4285,4275,57
20250408,130000,1071853018,4285,4290,4290,4280,106
20250408,125900,1071398778,4285,4280,4290,4270,3511
20250408,125800,1056386133,4280,4280,4280,4280,22
20250408,125700,1056291973,4280,4280,4280,4280,6
20250408,125600,1056266293,4280,4280,4280,4275,1148
20250408,125500,1051357688,4280,4285,4285,4280,42
20250408,125400,1051177898,4285,4285,4285,4285,95
20250408,125300,1050770823,4285,4285,4285,4280,261
20250408,125200,1049653023,4285,4285,4285,4280,449
20250408,125100,1047730098,4285,4280,4285,4280,1004
20250408,125000,1043430358,4280,4280,4280,4275,356
20250408,124900,1041907208,4275,4280,4280,4275,1754
20250408,124800,1034408668,4280,4280,4280,4277,483
20250408,124700,1032342688,4280,4275,4280,4275,281
20250408,124600,1031141238,4280,4270,4280,4270,601
20250408,124500,1028572173,4275,4280,4280,4275,1029
20250408,124400,1024172998,4280,4280,4280,4275,417
20250408,124300,1022389438,4285,4285,4285,4285,47
20250408,124200,1022188043,4285,4280,4285,4270,1649
20250408,124100,1015132548,4280,4285,4285,4275,674
20250408,124000,1012250038,4285,4285,4285,4280,12
20250408,123900,1012198658,4285,4280,4285,4280,21
20250408,123800,1012108728,4280,4275,4280,4275,189
20250408,123700,1011300338,4280,4275,4280,4275,387
20250408,123600,1009645578,4285,4270,4285,4270,350
20250408,123500,1008148948,4285,4275,4290,4270,840
20250408,123400,1004555868,4290,4285,4290,4280,473
20250408,123300,1002528388,4285,4285,4285,4270,662
20250408,123200,999698718,4275,4285,4285,4275,83
20250408,123100,999343083,4290,4285,4290,4285,154
20250408,123000,998683058,4285,4275,4285,4265,999
20250408,122900,994412298,4275,4275,4275,4265,455
20250408,122800,992470438,4275,4270,4275,4265,329
20250408,122700,991066188,4270,4265,4270,4265,29
20250408,122600,990942458,4270,4275,4275,4270,100
20250408,122500,990515328,4275,4265,4275,4265,865
20250408,122400,986825563,4270,4270,4270,4265,370
20250408,122300,985247083,4270,4260,4270,4260,673
20250408,122200,982376938,4265,4265,4265,4265,121
20250408,122100,981860873,4265,4265,4265,4265,1
20250408,122000,981856608,4265,4260,4265,4260,115
20250408,121900,981366663,4265,4265,4265,4260,247
20250408,121800,980313758,4270,4265,4270,4265,666
20250408,121700,977473163,4260,4265,4265,4260,360
20250408,121600,975937863,4265,4265,4265,4265,1148
20250408,121500,971041643,4265,4265,4265,4260,1719
20250408,121400,963712448,4265,4265,4265,4260,3134
20250408,121300,950354733,4270,4270,4270,4270,6
20250408,121200,950329113,4265,4265,4270,4265,249
20250408,121100,949266963,4265,4270,4270,4260,1171
20250408,121000,944273023,4265,4270,4270,4265,33
20250408,120900,944132263,4265,4265,4265,4260,340
20250408,120800,942682773,4265,4260,4265,4260,650
20250408,120700,939913453,4260,4260,4265,4260,1107
20250408,120600,935197483,4265,4265,4270,4265,640
20250408,120500,932467753,4270,4265,4270,4265,110
20250408,120400,931998583,4270,4265,4270,4265,68
20250408,120300,931708523,4265,4270,4270,4265,283
20250408,120200,930501513,4270,4265,4270,4265,120
20250408,120100,929989643,4270,4270,4270,4270,4
20250408,120000,929972563,4270,4270,4270,4265,157
20250408,115900,929302773,4265,4270,4270,4265,438
20250408,115800,927433363,4265,4270,4275,4265,1387
20250408,115700,921511393,4275,4270,4275,4270,653
20250408,115600,918723058,4270,4275,4275,4270,260
20250408,115500,917612693,4270,4275,4280,4270,1239
20250408,115400,912316198,4280,4280,4280,4275,32
20250408,115300,912179243,4275,4275,4280,4275,592
20250408,115200,909648373,4275,4280,4280,4275,277
20250408,115100,908463373,4275,4290,4290,4275,131
20250408,115000,907902633,4285,4280,4285,4280,136
20250408,114900,907320408,4280,4285,4285,4280,120
20250408,114800,906806218,4285,4285,4285,4280,32
20250408,114700,906669108,4275,4280,4285,4275,214
20250408,114600,905753183,4275,4295,4295,4275,960
20250408,114500,901644438,4285,4290,4290,4285,147
20250408,114400,901013818,4285,4280,4295,4280,236
20250408,114300,900002858,4275,4290,4290,4275,641
20250408,114200,897259613,4285,4290,4290,4285,301
20250408,114100,895968783,4285,4292,4292,4280,910
20250408,114000,892069033,4292,4290,4295,4290,132
20250408,113900,891502472,4287,4285,4290,4285,131
20250408,113800,890940493,4285,4285,4290,4285,252
20250408,113700,889859423,4285,4295,4300,4285,3361
20250408,113600,875426743,4295,4295,4300,4295,6
20250408,113500,875400953,4295,4300,4300,4295,408
20250408,113400,873648563,4295,4295,4300,4295,737
20250408,113300,870479473,4295,4295,4300,4295,5
20250408,113200,870457983,4295,4300,4305,4295,382
20250408,113100,868814863,4295,4310,4315,4295,5472
20250408,113000,845266818,4305,4305,4315,4305,625
20250408,112900,842572988,4305,4310,4310,4305,81
20250408,112800,842223888,4305,4305,4310,4305,111
20250408,112700,841746013,4305,4310,4310,4305,7
20250408,112600,841715853,4310,4305,4310,4302,476
20250408,112500,839666221,4305,4305,4305,4302,188
20250408,112400,838857202,4305,4305,4305,4305,295
20250408,112300,837587227,4305,4305,4305,4302,221
20250408,112200,836635858,4305,4300,4305,4300,483
20250408,112100,834558535,4300,4295,4300,4295,5286
20250408,112000,811829565,4295,4297,4300,4295,2307
20250408,111900,801919226,4300,4295,4300,4295,1134
20250408,111800,797047902,4295,4292,4295,4292,183
20250408,111700,796262454,4292,4292,4292,4292,340
20250408,111600,794803174,4295,4285,4295,4285,439
20250408,111500,792918887,4290,4295,4295,4290,148
20250408,111400,792283727,4295,4290,4295,4290,194
20250408,111300,791451412,4290,4290,4290,4285,378
20250408,111200,789830322,4290,4285,4290,4285,2203
20250408,111100,780381842,4285,4285,4285,4285,51
20250408,111000,780163307,4280,4290,4290,4280,2349
20250408,110900,770091992,4290,4285,4290,4285,1065
20250408,110800,765528362,4295,4290,4295,4290,823
20250408,110700,761993727,4285,4290,4290,4280,3488
20250408,110600,747057152,4285,4285,4290,4285,3513
20250408,110500,731992527,4280,4285,4285,4280,1097
20250408,110400,727293432,4280,4277,4285,4277,2470
20250408,110300,716725836,4277,4277,4277,4277,33
20250408,110200,716584695,4280,4280,4280,4280,106
20250408,110100,716131015,4275,4280,4280,4275,190
20250408,110000,715317820,4280,4275,4280,4275,442
20250408,105900,713427560,4280,4280,4280,4280,4
20250408,105800,713410440,4275,4280,4280,4275,107
20250408,105700,712953010,4280,4285,4285,4275,275
20250408,105600,711777205,4285,4275,4285,4270,1104
20250408,105500,707054245,4285,4285,4285,4270,1618
20250408,105400,700145225,4270,4270,4280,4270,2038
20250408,105300,691426435,4275,4275,4275,4270,244
20250408,105200,690384540,4275,4275,4275,4270,156
20250408,105100,689718265,4270,4275,4275,4265,427
20250408,105000,687897005,4275,4265,4275,4260,2490
20250408,104900,677264420,4265,4265,4270,4265,214
20250408,104800,676351650,4260,4265,4265,4260,201
20250408,104700,675494435,4265,4265,4265,4262,29
20250408,104600,675370783,4260,4265,4265,4260,235
20250408,104500,674369038,4265,4265,4265,4265,31
20250408,104400,674236823,4265,4265,4265,4260,84
20250408,104300,673878663,4265,4265,4265,4260,562
20250408,104200,671482263,4265,4265,4265,4265,38
20250408,104100,671320193,4260,4265,4265,4260,56
20250408,104000,671081568,4265,4265,4265,4260,111
20250408,103900,670608683,4265,4265,4265,4265,3
20250408,103800,670595888,4265,4265,4265,4265,5
20250408,103700,670574563,4260,4265,4270,4260,250
20250408,103600,669508943,4270,4265,4270,4265,173
20250408,103500,668770633,4270,4265,4270,4265,70
20250408,103400,668472068,4265,4265,4265,4260,384
20250408,103300,666834838,4265,4265,4265,4260,225
20250408,103200,665875228,4270,4270,4270,4270,37
20250408,103100,665717238,4270,4265,4270,4265,147
20250408,103000,665090268,4270,4270,4270,4270,35
20250408,102900,664940818,4270,4270,4270,4270,5
20250408,102800,664919468,4270,4270,4275,4265,233
20250408,102700,663924928,4265,4275,4275,4265,143
20250408,102600,663314003,4275,4270,4275,4270,414
20250408,102500,661546218,4270,4280,4280,4270,104
20250408,102400,661102128,4275,4275,4275,4270,260
20250408,102300,659991128,4275,4275,4275,4270,573
20250408,102200,657544403,4270,4275,4280,4270,69
20250408,102100,657249498,4270,4270,4270,4270,58
20250408,102000,657001838,4270,4260,4270,4260,577
20250408,101900,654541768,4260,4260,4265,4260,244
20250408,101800,653502318,4265,4255,4265,4255,1293
20250408,101700,647993573,4260,4260,4265,4260,550
20250408,101600,645650558,4260,4260,4265,4260,168
20250408,101500,644934863,4270,4265,4270,4265,522
20250408,101400,642708513,4265,4265,4265,4265,43
20250408,101300,642525118,4265,4265,4265,4260,292
20250408,101200,641281173,4265,4265,4265,4265,1
20250408,101100,641276908,4265,4265,4265,4265,7
20250408,101000,641247053,4265,4255,4265,4255,1996
20250408,100900,632753453,4260,4255,4260,4250,421
20250408,100800,630962723,4255,4255,4255,4250,27
20250408,100700,630847848,4255,4260,4260,4250,956
20250408,100600,626784833,4265,4255,4265,4250,799
20250408,100500,623384708,4265,4280,4280,4255,4478
20250408,100400,604287618,4280,4280,4280,4265,712
20250408,100300,601249908,4280,4285,4285,4275,6362
20250408,100200,574020883,4285,4285,4285,4280,570
20250408,100100,571580133,4285,4270,4290,4265,4865
20250408,100000,550742533,4270,4270,4275,4265,552
20250408,095900,548385328,4270,4265,4280,4265,920
20250408,095800,544459218,4265,4265,4285,4250,9732
20250408,095700,502931173,4270,4270,4285,4260,3847
20250408,095600,486497863,4260,4260,4260,4250,1024
20250408,095500,482136993,4260,4260,4260,4255,749
20250408,095400,478947498,4260,4260,4260,4260,6
20250408,095300,478921938,4255,4255,4255,4255,26
20250408,095200,478811308,4255,4265,4270,4250,957
20250408,095100,474737353,4270,4270,4270,4265,782
20250408,095000,471398243,4270,4255,4270,4255,2188
20250408,094900,462069813,4260,4260,4265,4260,93
20250408,094800,461673613,4265,4255,4265,4255,346
20250408,094700,460199818,4255,4265,4265,4255,396
20250408,094600,458514473,4255,4245,4260,4245,942
20250408,094500,454511198,4245,4240,4245,4235,1438
20250408,094400,448413348,4240,4245,4245,4240,207
20250408,094300,447535643,4245,4250,4250,4240,629
20250408,094200,444865523,4250,4250,4250,4245,140
20250408,094100,444271043,4245,4245,4250,4240,1720
20250408,094000,436974488,4245,4240,4250,4240,1387
20250408,093900,431089993,4240,4245,4245,4235,1842
20250408,093800,423279208,4245,4240,4250,4240,2569
20250408,093700,412374328,4240,4250,4250,4235,3375
20250408,093600,398051852,4250,4245,4250,4245,253
20250408,093500,396977657,4245,4245,4250,4245,1244
20250408,093400,391696872,4245,4250,4265,4245,299
20250408,093300,390427372,4265,4250,4280,4245,680
20250408,093200,387538367,4250,4240,4250,4230,777
20250408,093100,384242532,4240,4240,4240,4230,576
20250408,093000,381803347,4240,4237,4245,4230,4965
20250408,092900,360765748,4237,4237,4237,4235,44
20250408,092800,360579340,4237,4235,4237,4235,115
20250408,092700,360092287,4237,4250,4250,4235,5124
20250408,092600,338363575,4250,4250,4250,4250,600
20250408,092500,335813575,4245,4260,4260,4245,82
20250408,092400,335465285,4260,4245,4275,4245,2238
20250408,092300,325964645,4240,4260,4270,4240,4538
20250408,092200,306695810,4260,4285,4285,4250,907
20250408,092100,302830935,4270,4260,4290,4260,1726
20250408,092000,295443725,4265,4240,4265,4240,922
20250408,091900,291527765,4255,4255,4265,4235,7705
20250408,091800,258769730,4255,4255,4265,4255,2222
20250408,091700,249309900,4255,4260,4295,4255,1384
20250408,091600,243413380,4265,4260,4295,4260,2110
20250408,091500,234396185,4260,4280,4295,4260,3496
20250408,091400,219482280,4270,4310,4310,4265,1378
20250408,091300,213593815,4275,4295,4310,4270,2899
20250408,091200,201191725,4320,4295,4320,4290,2358
20250408,091100,191064080,4300,4315,4325,4290,2354
20250408,091000,180902690,4315,4310,4320,4290,1326
20250408,090900,175184450,4310,4300,4310,4295,3125
20250408,090800,161747110,4300,4295,4300,4280,3166
20250408,090700,148153070,4300,4295,4305,4265,1481
20250408,090600,141796545,4305,4300,4320,4275,2418
20250408,090500,131425925,4320,4305,4320,4285,3798
20250408,090400,115052755,4305,4305,4310,4290,1198
20250408,090300,109903105,4305,4260,4305,4255,2831
20250408,090200,97773540,4300,4265,4305,4265,2344
20250408,090100,87706560,4285,4275,4300,4250,4472
20250408,090000,68541310,4280,4345,4345,4280,15846
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193300 1515294071 4260 4260 4260 4260 20707
3 20250408 193200 1515294071 4260 4260 4260 4260 0
4 20250408 193100 1515294071 4260 4260 4260 4260 0
5 20250408 193000 1515294071 4260 4260 4260 4260 0
6 20250408 192900 1515294071 4260 4260 4260 4260 0
7 20250408 192800 1515294071 4260 4260 4260 4260 0
8 20250408 192700 1515294071 4260 4260 4260 4260 0
9 20250408 192600 1515294071 4260 4260 4260 4260 0
10 20250408 192500 1515294071 4260 4260 4260 4260 0
11 20250408 192400 1515294071 4260 4260 4260 4260 0
12 20250408 192300 1515294071 4260 4260 4260 4260 0
13 20250408 192200 1515294071 4260 4260 4260 4260 0
14 20250408 192100 1515294071 4260 4260 4260 4260 0
15 20250408 192000 1515294071 4260 4260 4260 4260 0
16 20250408 191900 1515294071 4260 4260 4260 4260 0
17 20250408 191800 1515294071 4260 4260 4260 4260 0
18 20250408 191700 1515294071 4260 4260 4260 4260 0
19 20250408 191600 1515294071 4260 4260 4260 4260 0
20 20250408 191500 1515294071 4260 4260 4260 4260 0
21 20250408 191400 1515294071 4260 4260 4260 4260 0
22 20250408 191300 1515294071 4260 4260 4260 4260 0
23 20250408 191200 1515294071 4260 4260 4260 4260 0
24 20250408 191100 1515294071 4260 4260 4260 4260 0
25 20250408 191000 1515294071 4260 4260 4260 4260 0
26 20250408 190900 1515294071 4260 4260 4260 4260 0
27 20250408 190800 1515294071 4260 4260 4260 4260 0
28 20250408 190700 1515294071 4260 4260 4260 4260 0
29 20250408 190600 1515294071 4260 4260 4260 4260 0
30 20250408 190500 1515294071 4260 4260 4260 4260 0
31 20250408 190400 1515294071 4260 4260 4260 4260 0
32 20250408 190300 1515294071 4260 4260 4260 4260 20707
33 20250408 190200 1515294071 4260 4260 4260 4260 0
34 20250408 190100 1515294071 4260 4260 4260 4260 0
35 20250408 190000 1515294071 4260 4260 4260 4260 0
36 20250408 185900 1515294071 4260 4260 4260 4260 0
37 20250408 185800 1515294071 4260 4260 4260 4260 0
38 20250408 185700 1515294071 4260 4260 4260 4260 0
39 20250408 185600 1515294071 4260 4260 4260 4260 0
40 20250408 185500 1515294071 4260 4260 4260 4260 0
41 20250408 185400 1515294071 4260 4260 4260 4260 0
42 20250408 185300 1515294071 4260 4260 4260 4260 0
43 20250408 185200 1515294071 4260 4260 4260 4260 0
44 20250408 185100 1515294071 4260 4260 4260 4260 0
45 20250408 185000 1515294071 4260 4260 4260 4260 0
46 20250408 184900 1515294071 4260 4260 4260 4260 0
47 20250408 184800 1515294071 4260 4260 4260 4260 0
48 20250408 184700 1515294071 4260 4260 4260 4260 0
49 20250408 184600 1515294071 4260 4260 4260 4260 0
50 20250408 184500 1515294071 4260 4260 4260 4260 0
51 20250408 184400 1515294071 4260 4260 4260 4260 0
52 20250408 184300 1515294071 4260 4260 4260 4260 0
53 20250408 184200 1515294071 4260 4260 4260 4260 0
54 20250408 184100 1515294071 4260 4260 4260 4260 0
55 20250408 184000 1515294071 4260 4260 4260 4260 0
56 20250408 183900 1515294071 4260 4260 4260 4260 0
57 20250408 183800 1515294071 4260 4260 4260 4260 0
58 20250408 183700 1515294071 4260 4260 4260 4260 0
59 20250408 183600 1515294071 4260 4260 4260 4260 0
60 20250408 183500 1515294071 4260 4260 4260 4260 0
61 20250408 183400 1515294071 4260 4260 4260 4260 0
62 20250408 183300 1515294071 4260 4260 4260 4260 20707
63 20250408 183200 1515294071 4260 4260 4260 4260 0
64 20250408 183100 1515294071 4260 4260 4260 4260 0
65 20250408 183000 1515294071 4260 4260 4260 4260 0
66 20250408 182900 1515294071 4260 4260 4260 4260 0
67 20250408 182800 1515294071 4260 4260 4260 4260 0
68 20250408 182700 1515294071 4260 4260 4260 4260 0
69 20250408 182600 1515294071 4260 4260 4260 4260 0
70 20250408 182500 1515294071 4260 4260 4260 4260 0
71 20250408 182400 1515294071 4260 4260 4260 4260 0
72 20250408 182300 1515294071 4260 4260 4260 4260 0
73 20250408 182200 1515294071 4260 4260 4260 4260 0
74 20250408 182100 1515294071 4260 4260 4260 4260 0
75 20250408 182000 1515294071 4260 4260 4260 4260 0
76 20250408 181900 1515294071 4260 4260 4260 4260 0
77 20250408 181800 1515294071 4260 4260 4260 4260 0
78 20250408 181700 1515294071 4260 4260 4260 4260 0
79 20250408 181600 1515294071 4260 4260 4260 4260 0
80 20250408 181500 1515294071 4260 4260 4260 4260 0
81 20250408 181400 1515294071 4260 4260 4260 4260 0
82 20250408 181300 1515294071 4260 4260 4260 4260 0
83 20250408 181200 1515294071 4260 4260 4260 4260 0
84 20250408 181100 1515294071 4260 4260 4260 4260 0
85 20250408 181000 1515294071 4260 4260 4260 4260 0
86 20250408 180900 1515294071 4260 4260 4260 4260 0
87 20250408 180800 1515294071 4260 4260 4260 4260 0
88 20250408 180700 1515294071 4260 4260 4260 4260 0
89 20250408 180600 1515294071 4260 4260 4260 4260 0
90 20250408 180500 1515294071 4260 4260 4260 4260 0
91 20250408 180400 1515294071 4260 4260 4260 4260 0
92 20250408 180300 1515294071 4260 4260 4260 4260 20707
93 20250408 180200 1515294071 4260 4260 4260 4260 0
94 20250408 180100 1515294071 4260 4260 4260 4260 0
95 20250408 180000 1515294071 4260 4260 4260 4260 0
96 20250408 175900 1515294071 4260 4260 4260 4260 0
97 20250408 175800 1515294071 4260 4260 4260 4260 0
98 20250408 175700 1515294071 4260 4260 4260 4260 0
99 20250408 175600 1515294071 4260 4260 4260 4260 0
100 20250408 175500 1515294071 4260 4260 4260 4260 0
101 20250408 175400 1515294071 4260 4260 4260 4260 0
102 20250408 175300 1515294071 4260 4260 4260 4260 0
103 20250408 175200 1515294071 4260 4260 4260 4260 0
104 20250408 175100 1515294071 4260 4260 4260 4260 0
105 20250408 175000 1515294071 4260 4260 4260 4260 0
106 20250408 174900 1515294071 4260 4260 4260 4260 0
107 20250408 174800 1515294071 4260 4260 4260 4260 0
108 20250408 174700 1515294071 4260 4260 4260 4260 0
109 20250408 174600 1515294071 4260 4260 4260 4260 0
110 20250408 174500 1515294071 4260 4260 4260 4260 0
111 20250408 174400 1515294071 4260 4260 4260 4260 0
112 20250408 174300 1515294071 4260 4260 4260 4260 0
113 20250408 174200 1515294071 4260 4260 4260 4260 0
114 20250408 174100 1515294071 4260 4260 4260 4260 0
115 20250408 174000 1515294071 4260 4260 4260 4260 0
116 20250408 173900 1515294071 4260 4260 4260 4260 0
117 20250408 173800 1515294071 4260 4260 4260 4260 0
118 20250408 173700 1515294071 4260 4260 4260 4260 0
119 20250408 173600 1515294071 4260 4260 4260 4260 0
120 20250408 173500 1515294071 4260 4260 4260 4260 0
121 20250408 173400 1515294071 4260 4260 4260 4260 0
122 20250408 173300 1515294071 4260 4260 4260 4260 20707
123 20250408 173200 1515294071 4260 4260 4260 4260 0
124 20250408 173100 1515294071 4260 4260 4260 4260 0
125 20250408 173000 1515294071 4260 4260 4260 4260 0
126 20250408 172900 1515294071 4260 4260 4260 4260 0
127 20250408 172800 1515294071 4260 4260 4260 4260 0
128 20250408 172700 1515294071 4260 4260 4260 4260 0
129 20250408 172600 1515294071 4260 4260 4260 4260 0
130 20250408 172500 1515294071 4260 4260 4260 4260 0
131 20250408 172400 1515294071 4260 4260 4260 4260 0
132 20250408 172300 1515294071 4260 4260 4260 4260 0
133 20250408 172200 1515294071 4260 4260 4260 4260 0
134 20250408 172100 1515294071 4260 4260 4260 4260 0
135 20250408 172000 1515294071 4260 4260 4260 4260 0
136 20250408 171900 1515294071 4260 4260 4260 4260 0
137 20250408 171800 1515294071 4260 4260 4260 4260 0
138 20250408 171700 1515294071 4260 4260 4260 4260 0
139 20250408 171600 1515294071 4260 4260 4260 4260 0
140 20250408 171500 1515294071 4260 4260 4260 4260 0
141 20250408 171400 1515294071 4260 4260 4260 4260 0
142 20250408 171300 1515294071 4260 4260 4260 4260 0
143 20250408 171200 1515294071 4260 4260 4260 4260 0
144 20250408 171100 1515294071 4260 4260 4260 4260 0
145 20250408 171000 1515294071 4260 4260 4260 4260 0
146 20250408 170900 1515294071 4260 4260 4260 4260 0
147 20250408 170800 1515294071 4260 4260 4260 4260 0
148 20250408 170700 1515294071 4260 4260 4260 4260 0
149 20250408 170600 1515294071 4260 4260 4260 4260 0
150 20250408 170500 1515294071 4260 4260 4260 4260 0
151 20250408 170400 1515294071 4260 4260 4260 4260 0
152 20250408 170300 1515294071 4260 4260 4260 4260 20707
153 20250408 170200 1515294071 4260 4260 4260 4260 0
154 20250408 170100 1515294071 4260 4260 4260 4260 0
155 20250408 170000 1515294071 4260 4260 4260 4260 0
156 20250408 165900 1515294071 4260 4260 4260 4260 0
157 20250408 165800 1515294071 4260 4260 4260 4260 0
158 20250408 165700 1515294071 4260 4260 4260 4260 0
159 20250408 165600 1515294071 4260 4260 4260 4260 0
160 20250408 165500 1515294071 4260 4260 4260 4260 0
161 20250408 165400 1515294071 4260 4260 4260 4260 0
162 20250408 165300 1515294071 4260 4260 4260 4260 0
163 20250408 165200 1515294071 4260 4260 4260 4260 0
164 20250408 165100 1515294071 4260 4260 4260 4260 0
165 20250408 165000 1515294071 4260 4260 4260 4260 0
166 20250408 164900 1515294071 4260 4260 4260 4260 0
167 20250408 164800 1515294071 4260 4260 4260 4260 0
168 20250408 164700 1515294071 4260 4260 4260 4260 0
169 20250408 164600 1515294071 4260 4260 4260 4260 0
170 20250408 164500 1515294071 4260 4260 4260 4260 0
171 20250408 164400 1515294071 4260 4260 4260 4260 0
172 20250408 164300 1515294071 4260 4260 4260 4260 0
173 20250408 164200 1515294071 4260 4260 4260 4260 0
174 20250408 164100 1515294071 4260 4260 4260 4260 0
175 20250408 164000 1515294071 4260 4260 4260 4260 0
176 20250408 163900 1515294071 4260 4260 4260 4260 0
177 20250408 163800 1515294071 4260 4260 4260 4260 0
178 20250408 163700 1515294071 4260 4260 4260 4260 0
179 20250408 163600 1515294071 4260 4260 4260 4260 0
180 20250408 163500 1515294071 4260 4260 4260 4260 0
181 20250408 163400 1515294071 4260 4260 4260 4260 0
182 20250408 163300 1515294071 4260 4260 4260 4260 20707
183 20250408 163200 1515294071 4260 4260 4260 4260 0
184 20250408 163100 1515294071 4260 4260 4260 4260 0
185 20250408 163000 1515294071 4260 4260 4260 4260 0
186 20250408 162900 1515294071 4260 4260 4260 4260 0
187 20250408 162800 1515294071 4260 4260 4260 4260 0
188 20250408 162700 1515294071 4260 4260 4260 4260 0
189 20250408 162600 1515294071 4260 4260 4260 4260 0
190 20250408 162500 1515294071 4260 4260 4260 4260 0
191 20250408 162400 1515294071 4260 4260 4260 4260 0
192 20250408 162300 1515294071 4260 4260 4260 4260 0
193 20250408 162200 1515294071 4260 4260 4260 4260 0
194 20250408 162100 1515294071 4260 4260 4260 4260 0
195 20250408 162000 1515294071 4260 4260 4260 4260 0
196 20250408 161900 1515294071 4260 4260 4260 4260 0
197 20250408 161800 1515294071 4260 4260 4260 4260 0
198 20250408 161700 1515294071 4260 4260 4260 4260 0
199 20250408 161600 1515294071 4260 4260 4260 4260 0
200 20250408 161500 1515294071 4260 4260 4260 4260 0
201 20250408 161400 1515294071 4260 4260 4260 4260 0
202 20250408 161300 1515294071 4260 4260 4260 4260 0
203 20250408 161200 1515294071 4260 4260 4260 4260 0
204 20250408 161100 1515294071 4260 4260 4260 4260 0
205 20250408 161000 1515294071 4260 4260 4260 4260 0
206 20250408 160900 1515294071 4260 4260 4260 4260 0
207 20250408 160800 1515294071 4260 4260 4260 4260 0
208 20250408 160700 1515294071 4260 4260 4260 4260 0
209 20250408 160600 1515294071 4260 4260 4260 4260 0
210 20250408 160500 1515294071 4260 4260 4260 4260 0
211 20250408 160400 1515294071 4260 4260 4260 4260 0
212 20250408 160300 1515294071 4260 4260 4260 4260 20707
213 20250408 160200 1515294071 4260 4260 4260 4260 0
214 20250408 160100 1515294071 4260 4260 4260 4260 0
215 20250408 160000 1515294071 4260 4260 4260 4260 0
216 20250408 155900 1515294071 4260 4260 4260 4260 0
217 20250408 155800 1515294071 4260 4260 4260 4260 0
218 20250408 155700 1515294071 4260 4260 4260 4260 0
219 20250408 155600 1515294071 4260 4260 4260 4260 0
220 20250408 155500 1515294071 4260 4260 4260 4260 0
221 20250408 155400 1515294071 4260 4260 4260 4260 0
222 20250408 155300 1515294071 4260 4260 4260 4260 0
223 20250408 155200 1515294071 4260 4260 4260 4260 0
224 20250408 155100 1515294071 4260 4260 4260 4260 0
225 20250408 155000 1515294071 4260 4260 4260 4260 0
226 20250408 154900 1515294071 4260 4260 4260 4260 0
227 20250408 154800 1515294071 4260 4260 4260 4260 0
228 20250408 154700 1515294071 4260 4260 4260 4260 0
229 20250408 154600 1515294071 4260 4260 4260 4260 0
230 20250408 154500 1515294071 4260 4260 4260 4260 0
231 20250408 154400 1515294071 4260 4260 4260 4260 0
232 20250408 154300 1515294071 4260 4260 4260 4260 0
233 20250408 154200 1515294071 4260 4260 4260 4260 0
234 20250408 154100 1515294071 4260 4260 4260 4260 0
235 20250408 154000 1515294071 4260 4260 4260 4260 0
236 20250408 153900 1515294071 4260 4260 4260 4260 0
237 20250408 153800 1515294071 4260 4260 4260 4260 0
238 20250408 153700 1515294071 4260 4260 4260 4260 0
239 20250408 153600 1515294071 4260 4260 4260 4260 0
240 20250408 153500 1515294071 4260 4260 4260 4260 0
241 20250408 153400 1515294071 4260 4260 4260 4260 0
242 20250408 153300 1515294071 4260 4260 4260 4260 20707
243 20250408 153200 1515294071 4260 4260 4260 4260 0
244 20250408 153100 1515294071 4260 4260 4260 4260 0
245 20250408 153000 1515294071 4260 4260 4260 4260 20707
246 20250408 152900 1427082251 4285 4285 4285 4285 0
247 20250408 152800 1427082251 4285 4285 4285 4285 0
248 20250408 152700 1427082251 4285 4285 4285 4285 0
249 20250408 152600 1427082251 4285 4285 4285 4285 0
250 20250408 152500 1427082251 4285 4285 4285 4285 0
251 20250408 152400 1427082251 4285 4285 4285 4285 0
252 20250408 152300 1427082251 4285 4285 4285 4285 0
253 20250408 152200 1427082251 4285 4285 4285 4285 0
254 20250408 152100 1427082251 4285 4285 4285 4285 0
255 20250408 152000 1427082251 4285 4285 4285 4285 0
256 20250408 151900 1427082251 4285 4270 4285 4265 1242
257 20250408 151800 1421766596 4270 4265 4285 4265 595
258 20250408 151700 1419224466 4275 4270 4275 4265 295
259 20250408 151600 1417963841 4280 4280 4280 4265 82
260 20250408 151500 1417613511 4280 4275 4285 4265 778
261 20250408 151400 1414289851 4275 4280 4285 4275 441
262 20250408 151300 1412402381 4285 4280 4285 4280 467
263 20250408 151200 1410401961 4280 4285 4285 4280 147
264 20250408 151100 1409772311 4285 4290 4290 4280 69
265 20250408 151000 1409476646 4290 4290 4290 4280 353
266 20250408 150900 1407963426 4290 4280 4290 4280 113
267 20250408 150800 1407479316 4290 4280 4290 4280 108
268 20250408 150700 1407016586 4295 4295 4295 4280 638
269 20250408 150600 1404282751 4295 4290 4295 4275 584
270 20250408 150500 1401781671 4290 4295 4295 4285 1906
271 20250408 150400 1393603816 4295 4295 4300 4290 319
272 20250408 150300 1392233811 4300 4295 4305 4290 429
273 20250408 150200 1390389696 4305 4272 4305 4272 10505
274 20250408 150100 1345425015 4272 4272 4272 4270 77
275 20250408 150000 1345096099 4272 4270 4275 4270 312
276 20250408 145900 1343763525 4275 4275 4275 4270 42
277 20250408 145800 1343583980 4275 4272 4275 4270 479
278 20250408 145700 1341536937 4272 4272 4272 4270 472
279 20250408 145600 1339521291 4270 4272 4272 4270 162
280 20250408 145500 1338829531 4272 4272 4272 4272 15
281 20250408 145400 1338765451 4272 4272 4272 4272 80
282 20250408 145300 1338423691 4272 4270 4272 4270 143
283 20250408 145200 1337813043 4275 4275 4280 4275 174
284 20250408 145100 1337069095 4275 4285 4285 4275 70
285 20250408 145000 1336769720 4275 4270 4290 4270 517
286 20250408 144900 1334561405 4270 4265 4270 4265 68
287 20250408 144800 1334271330 4270 4275 4285 4270 154
288 20250408 144700 1333612930 4275 4280 4280 4265 2030
289 20250408 144600 1324947409 4280 4285 4285 4270 1998
290 20250408 144500 1316403924 4285 4285 4285 4285 30
291 20250408 144400 1316275374 4285 4285 4290 4280 1206
292 20250408 144300 1311107544 4285 4285 4290 4285 213
293 20250408 144200 1310193839 4285 4285 4290 4280 1315
294 20250408 144100 1304557804 4280 4280 4285 4280 884
295 20250408 144000 1300773394 4285 4280 4285 4280 943
296 20250408 143900 1296736409 4280 4285 4285 4280 126
297 20250408 143800 1296196559 4285 4280 4285 4280 2185
298 20250408 143700 1286843344 4280 4280 4280 4270 138
299 20250408 143600 1286252904 4280 4280 4280 4280 141
300 20250408 143500 1285649424 4280 4280 4280 4275 149
301 20250408 143400 1285012234 4275 4275 4280 4275 696
302 20250408 143300 1282036244 4275 4275 4275 4270 237
303 20250408 143200 1281023854 4275 4270 4275 4265 1968
304 20250408 143100 1272618454 4270 4270 4270 4270 178
305 20250408 143000 1271858394 4270 4270 4270 4265 354
306 20250408 142900 1270347814 4270 4270 4270 4265 350
307 20250408 142800 1268854494 4270 4270 4270 4265 152
308 20250408 142700 1268205604 4270 4270 4270 4265 927
309 20250408 142600 1264251369 4265 4270 4270 4265 160
310 20250408 142500 1263568909 4270 4270 4275 4270 946
311 20250408 142400 1259528904 4270 4265 4270 4265 146
312 20250408 142300 1258905805 4267 4265 4270 4265 623
313 20250408 142200 1256247967 4265 4270 4270 4260 165
314 20250408 142100 1255544317 4270 4270 4270 4265 160
315 20250408 142000 1254861297 4265 4265 4275 4265 368
316 20250408 141900 1253291672 4275 4275 4275 4260 461
317 20250408 141800 1251322697 4275 4275 4275 4260 382
318 20250408 141700 1249693017 4270 4275 4275 4265 264
319 20250408 141600 1248566302 4275 4270 4275 4265 121
320 20250408 141500 1248049447 4270 4275 4275 4265 118
321 20250408 141400 1247545327 4275 4270 4280 4265 1334
322 20250408 141300 1241843652 4275 4270 4275 4260 1524
323 20250408 141200 1235339832 4275 4275 4275 4270 38
324 20250408 141100 1235177532 4275 4275 4275 4270 202
325 20250408 141000 1234314812 4275 4270 4275 4270 135
326 20250408 140900 1233738337 4275 4275 4275 4270 139
327 20250408 140800 1233144477 4275 4280 4280 4270 401
328 20250408 140700 1231428782 4280 4275 4280 4275 165
329 20250408 140600 1230723187 4270 4280 4280 4270 217
330 20250408 140500 1229795237 4280 4280 4280 4275 159
331 20250408 140400 1229115397 4280 4280 4280 4275 116
332 20250408 140300 1228619457 4275 4280 4280 4275 546
333 20250408 140200 1226285227 4280 4280 4285 4275 596
334 20250408 140100 1223734967 4285 4280 4285 4275 133
335 20250408 140000 1223165542 4285 4280 4285 4275 2312
336 20250408 135900 1213268332 4280 4280 4280 4275 222
337 20250408 135800 1212318852 4275 4275 4280 4275 1722
338 20250408 135700 1204955767 4270 4275 4280 4270 538
339 20250408 135600 1202655917 4275 4270 4275 4265 1658
340 20250408 135500 1195576556 4270 4270 4270 4267 115
341 20250408 135400 1195085608 4270 4265 4270 4260 253
342 20250408 135300 1194006468 4265 4260 4265 4260 170
343 20250408 135200 1193282248 4265 4255 4265 4255 1107
344 20250408 135100 1188566298 4260 4260 4260 4255 34
345 20250408 135000 1188421608 4260 4260 4260 4255 155
346 20250408 134900 1187761988 4260 4260 4260 4255 36
347 20250408 134800 1187608778 4260 4260 4260 4255 98
348 20250408 134700 1187191598 4260 4265 4265 4260 109
349 20250408 134600 1186727188 4265 4255 4270 4255 314
350 20250408 134500 1185389938 4270 4270 4270 4255 86
351 20250408 134400 1185023188 4255 4255 4270 4255 398
352 20250408 134300 1183328953 4260 4260 4270 4255 1330
353 20250408 134200 1177662388 4270 4255 4270 4255 409
354 20250408 134100 1175920188 4260 4265 4265 4255 137
355 20250408 134000 1175336703 4260 4270 4270 4260 52
356 20250408 133900 1175114963 4270 4265 4270 4260 986
357 20250408 133800 1170906508 4265 4270 4270 4255 515
358 20250408 133700 1168711813 4270 4260 4270 4260 2529
359 20250408 133600 1157934463 4260 4260 4260 4255 68
360 20250408 133500 1157644943 4255 4255 4260 4255 194
361 20250408 133400 1156819348 4260 4265 4265 4255 2572
362 20250408 133300 1145861888 4260 4265 4270 4260 3727
363 20250408 133200 1129967293 4270 4270 4270 4265 401
364 20250408 133100 1128255708 4265 4270 4275 4265 816
365 20250408 133000 1124771003 4275 4270 4275 4270 66
366 20250408 132900 1124489018 4275 4275 4275 4270 157
367 20250408 132800 1123818538 4275 4275 4275 4270 85
368 20250408 132700 1123455328 4275 4275 4275 4270 126
369 20250408 132600 1122916838 4275 4275 4275 4270 781
370 20250408 132500 1119579613 4275 4280 4280 4275 38
371 20250408 132400 1119417138 4280 4280 4280 4275 467
372 20250408 132300 1117419808 4280 4285 4285 4275 47
373 20250408 132200 1117218803 4285 4275 4285 4275 107
374 20250408 132100 1116760988 4280 4275 4290 4275 2563
375 20250408 132000 1105799413 4275 4275 4275 4270 529
376 20250408 131900 1103539823 4275 4275 4275 4270 82
377 20250408 131800 1103189423 4275 4280 4280 4265 2215
378 20250408 131700 1093725143 4280 4280 4285 4275 311
379 20250408 131600 1092394203 4285 4285 4285 4280 36
380 20250408 131500 1092240093 4280 4280 4285 4280 382
381 20250408 131400 1090604998 4285 4285 4285 4280 417
382 20250408 131300 1088819833 4285 4280 4285 4280 138
383 20250408 131200 1088228803 4285 4280 4285 4280 72
384 20250408 131100 1087920433 4285 4290 4290 4280 102
385 20250408 131000 1087483418 4290 4280 4290 4275 946
386 20250408 130900 1083433223 4280 4280 4280 4275 108
387 20250408 130800 1082971133 4280 4285 4285 4275 240
388 20250408 130700 1081944723 4285 4280 4285 4280 283
389 20250408 130600 1080733093 4280 4280 4280 4280 3
390 20250408 130500 1080720253 4275 4275 4275 4275 106
391 20250408 130400 1080267103 4275 4280 4280 4270 1494
392 20250408 130300 1073884278 4280 4280 4280 4275 310
393 20250408 130200 1072558678 4280 4275 4280 4275 108
394 20250408 130100 1072096968 4280 4285 4285 4275 57
395 20250408 130000 1071853018 4285 4290 4290 4280 106
396 20250408 125900 1071398778 4285 4280 4290 4270 3511
397 20250408 125800 1056386133 4280 4280 4280 4280 22
398 20250408 125700 1056291973 4280 4280 4280 4280 6
399 20250408 125600 1056266293 4280 4280 4280 4275 1148
400 20250408 125500 1051357688 4280 4285 4285 4280 42
401 20250408 125400 1051177898 4285 4285 4285 4285 95
402 20250408 125300 1050770823 4285 4285 4285 4280 261
403 20250408 125200 1049653023 4285 4285 4285 4280 449
404 20250408 125100 1047730098 4285 4280 4285 4280 1004
405 20250408 125000 1043430358 4280 4280 4280 4275 356
406 20250408 124900 1041907208 4275 4280 4280 4275 1754
407 20250408 124800 1034408668 4280 4280 4280 4277 483
408 20250408 124700 1032342688 4280 4275 4280 4275 281
409 20250408 124600 1031141238 4280 4270 4280 4270 601
410 20250408 124500 1028572173 4275 4280 4280 4275 1029
411 20250408 124400 1024172998 4280 4280 4280 4275 417
412 20250408 124300 1022389438 4285 4285 4285 4285 47
413 20250408 124200 1022188043 4285 4280 4285 4270 1649
414 20250408 124100 1015132548 4280 4285 4285 4275 674
415 20250408 124000 1012250038 4285 4285 4285 4280 12
416 20250408 123900 1012198658 4285 4280 4285 4280 21
417 20250408 123800 1012108728 4280 4275 4280 4275 189
418 20250408 123700 1011300338 4280 4275 4280 4275 387
419 20250408 123600 1009645578 4285 4270 4285 4270 350
420 20250408 123500 1008148948 4285 4275 4290 4270 840
421 20250408 123400 1004555868 4290 4285 4290 4280 473
422 20250408 123300 1002528388 4285 4285 4285 4270 662
423 20250408 123200 999698718 4275 4285 4285 4275 83
424 20250408 123100 999343083 4290 4285 4290 4285 154
425 20250408 123000 998683058 4285 4275 4285 4265 999
426 20250408 122900 994412298 4275 4275 4275 4265 455
427 20250408 122800 992470438 4275 4270 4275 4265 329
428 20250408 122700 991066188 4270 4265 4270 4265 29
429 20250408 122600 990942458 4270 4275 4275 4270 100
430 20250408 122500 990515328 4275 4265 4275 4265 865
431 20250408 122400 986825563 4270 4270 4270 4265 370
432 20250408 122300 985247083 4270 4260 4270 4260 673
433 20250408 122200 982376938 4265 4265 4265 4265 121
434 20250408 122100 981860873 4265 4265 4265 4265 1
435 20250408 122000 981856608 4265 4260 4265 4260 115
436 20250408 121900 981366663 4265 4265 4265 4260 247
437 20250408 121800 980313758 4270 4265 4270 4265 666
438 20250408 121700 977473163 4260 4265 4265 4260 360
439 20250408 121600 975937863 4265 4265 4265 4265 1148
440 20250408 121500 971041643 4265 4265 4265 4260 1719
441 20250408 121400 963712448 4265 4265 4265 4260 3134
442 20250408 121300 950354733 4270 4270 4270 4270 6
443 20250408 121200 950329113 4265 4265 4270 4265 249
444 20250408 121100 949266963 4265 4270 4270 4260 1171
445 20250408 121000 944273023 4265 4270 4270 4265 33
446 20250408 120900 944132263 4265 4265 4265 4260 340
447 20250408 120800 942682773 4265 4260 4265 4260 650
448 20250408 120700 939913453 4260 4260 4265 4260 1107
449 20250408 120600 935197483 4265 4265 4270 4265 640
450 20250408 120500 932467753 4270 4265 4270 4265 110
451 20250408 120400 931998583 4270 4265 4270 4265 68
452 20250408 120300 931708523 4265 4270 4270 4265 283
453 20250408 120200 930501513 4270 4265 4270 4265 120
454 20250408 120100 929989643 4270 4270 4270 4270 4
455 20250408 120000 929972563 4270 4270 4270 4265 157
456 20250408 115900 929302773 4265 4270 4270 4265 438
457 20250408 115800 927433363 4265 4270 4275 4265 1387
458 20250408 115700 921511393 4275 4270 4275 4270 653
459 20250408 115600 918723058 4270 4275 4275 4270 260
460 20250408 115500 917612693 4270 4275 4280 4270 1239
461 20250408 115400 912316198 4280 4280 4280 4275 32
462 20250408 115300 912179243 4275 4275 4280 4275 592
463 20250408 115200 909648373 4275 4280 4280 4275 277
464 20250408 115100 908463373 4275 4290 4290 4275 131
465 20250408 115000 907902633 4285 4280 4285 4280 136
466 20250408 114900 907320408 4280 4285 4285 4280 120
467 20250408 114800 906806218 4285 4285 4285 4280 32
468 20250408 114700 906669108 4275 4280 4285 4275 214
469 20250408 114600 905753183 4275 4295 4295 4275 960
470 20250408 114500 901644438 4285 4290 4290 4285 147
471 20250408 114400 901013818 4285 4280 4295 4280 236
472 20250408 114300 900002858 4275 4290 4290 4275 641
473 20250408 114200 897259613 4285 4290 4290 4285 301
474 20250408 114100 895968783 4285 4292 4292 4280 910
475 20250408 114000 892069033 4292 4290 4295 4290 132
476 20250408 113900 891502472 4287 4285 4290 4285 131
477 20250408 113800 890940493 4285 4285 4290 4285 252
478 20250408 113700 889859423 4285 4295 4300 4285 3361
479 20250408 113600 875426743 4295 4295 4300 4295 6
480 20250408 113500 875400953 4295 4300 4300 4295 408
481 20250408 113400 873648563 4295 4295 4300 4295 737
482 20250408 113300 870479473 4295 4295 4300 4295 5
483 20250408 113200 870457983 4295 4300 4305 4295 382
484 20250408 113100 868814863 4295 4310 4315 4295 5472
485 20250408 113000 845266818 4305 4305 4315 4305 625
486 20250408 112900 842572988 4305 4310 4310 4305 81
487 20250408 112800 842223888 4305 4305 4310 4305 111
488 20250408 112700 841746013 4305 4310 4310 4305 7
489 20250408 112600 841715853 4310 4305 4310 4302 476
490 20250408 112500 839666221 4305 4305 4305 4302 188
491 20250408 112400 838857202 4305 4305 4305 4305 295
492 20250408 112300 837587227 4305 4305 4305 4302 221
493 20250408 112200 836635858 4305 4300 4305 4300 483
494 20250408 112100 834558535 4300 4295 4300 4295 5286
495 20250408 112000 811829565 4295 4297 4300 4295 2307
496 20250408 111900 801919226 4300 4295 4300 4295 1134
497 20250408 111800 797047902 4295 4292 4295 4292 183
498 20250408 111700 796262454 4292 4292 4292 4292 340
499 20250408 111600 794803174 4295 4285 4295 4285 439
500 20250408 111500 792918887 4290 4295 4295 4290 148
501 20250408 111400 792283727 4295 4290 4295 4290 194
502 20250408 111300 791451412 4290 4290 4290 4285 378
503 20250408 111200 789830322 4290 4285 4290 4285 2203
504 20250408 111100 780381842 4285 4285 4285 4285 51
505 20250408 111000 780163307 4280 4290 4290 4280 2349
506 20250408 110900 770091992 4290 4285 4290 4285 1065
507 20250408 110800 765528362 4295 4290 4295 4290 823
508 20250408 110700 761993727 4285 4290 4290 4280 3488
509 20250408 110600 747057152 4285 4285 4290 4285 3513
510 20250408 110500 731992527 4280 4285 4285 4280 1097
511 20250408 110400 727293432 4280 4277 4285 4277 2470
512 20250408 110300 716725836 4277 4277 4277 4277 33
513 20250408 110200 716584695 4280 4280 4280 4280 106
514 20250408 110100 716131015 4275 4280 4280 4275 190
515 20250408 110000 715317820 4280 4275 4280 4275 442
516 20250408 105900 713427560 4280 4280 4280 4280 4
517 20250408 105800 713410440 4275 4280 4280 4275 107
518 20250408 105700 712953010 4280 4285 4285 4275 275
519 20250408 105600 711777205 4285 4275 4285 4270 1104
520 20250408 105500 707054245 4285 4285 4285 4270 1618
521 20250408 105400 700145225 4270 4270 4280 4270 2038
522 20250408 105300 691426435 4275 4275 4275 4270 244
523 20250408 105200 690384540 4275 4275 4275 4270 156
524 20250408 105100 689718265 4270 4275 4275 4265 427
525 20250408 105000 687897005 4275 4265 4275 4260 2490
526 20250408 104900 677264420 4265 4265 4270 4265 214
527 20250408 104800 676351650 4260 4265 4265 4260 201
528 20250408 104700 675494435 4265 4265 4265 4262 29
529 20250408 104600 675370783 4260 4265 4265 4260 235
530 20250408 104500 674369038 4265 4265 4265 4265 31
531 20250408 104400 674236823 4265 4265 4265 4260 84
532 20250408 104300 673878663 4265 4265 4265 4260 562
533 20250408 104200 671482263 4265 4265 4265 4265 38
534 20250408 104100 671320193 4260 4265 4265 4260 56
535 20250408 104000 671081568 4265 4265 4265 4260 111
536 20250408 103900 670608683 4265 4265 4265 4265 3
537 20250408 103800 670595888 4265 4265 4265 4265 5
538 20250408 103700 670574563 4260 4265 4270 4260 250
539 20250408 103600 669508943 4270 4265 4270 4265 173
540 20250408 103500 668770633 4270 4265 4270 4265 70
541 20250408 103400 668472068 4265 4265 4265 4260 384
542 20250408 103300 666834838 4265 4265 4265 4260 225
543 20250408 103200 665875228 4270 4270 4270 4270 37
544 20250408 103100 665717238 4270 4265 4270 4265 147
545 20250408 103000 665090268 4270 4270 4270 4270 35
546 20250408 102900 664940818 4270 4270 4270 4270 5
547 20250408 102800 664919468 4270 4270 4275 4265 233
548 20250408 102700 663924928 4265 4275 4275 4265 143
549 20250408 102600 663314003 4275 4270 4275 4270 414
550 20250408 102500 661546218 4270 4280 4280 4270 104
551 20250408 102400 661102128 4275 4275 4275 4270 260
552 20250408 102300 659991128 4275 4275 4275 4270 573
553 20250408 102200 657544403 4270 4275 4280 4270 69
554 20250408 102100 657249498 4270 4270 4270 4270 58
555 20250408 102000 657001838 4270 4260 4270 4260 577
556 20250408 101900 654541768 4260 4260 4265 4260 244
557 20250408 101800 653502318 4265 4255 4265 4255 1293
558 20250408 101700 647993573 4260 4260 4265 4260 550
559 20250408 101600 645650558 4260 4260 4265 4260 168
560 20250408 101500 644934863 4270 4265 4270 4265 522
561 20250408 101400 642708513 4265 4265 4265 4265 43
562 20250408 101300 642525118 4265 4265 4265 4260 292
563 20250408 101200 641281173 4265 4265 4265 4265 1
564 20250408 101100 641276908 4265 4265 4265 4265 7
565 20250408 101000 641247053 4265 4255 4265 4255 1996
566 20250408 100900 632753453 4260 4255 4260 4250 421
567 20250408 100800 630962723 4255 4255 4255 4250 27
568 20250408 100700 630847848 4255 4260 4260 4250 956
569 20250408 100600 626784833 4265 4255 4265 4250 799
570 20250408 100500 623384708 4265 4280 4280 4255 4478
571 20250408 100400 604287618 4280 4280 4280 4265 712
572 20250408 100300 601249908 4280 4285 4285 4275 6362
573 20250408 100200 574020883 4285 4285 4285 4280 570
574 20250408 100100 571580133 4285 4270 4290 4265 4865
575 20250408 100000 550742533 4270 4270 4275 4265 552
576 20250408 095900 548385328 4270 4265 4280 4265 920
577 20250408 095800 544459218 4265 4265 4285 4250 9732
578 20250408 095700 502931173 4270 4270 4285 4260 3847
579 20250408 095600 486497863 4260 4260 4260 4250 1024
580 20250408 095500 482136993 4260 4260 4260 4255 749
581 20250408 095400 478947498 4260 4260 4260 4260 6
582 20250408 095300 478921938 4255 4255 4255 4255 26
583 20250408 095200 478811308 4255 4265 4270 4250 957
584 20250408 095100 474737353 4270 4270 4270 4265 782
585 20250408 095000 471398243 4270 4255 4270 4255 2188
586 20250408 094900 462069813 4260 4260 4265 4260 93
587 20250408 094800 461673613 4265 4255 4265 4255 346
588 20250408 094700 460199818 4255 4265 4265 4255 396
589 20250408 094600 458514473 4255 4245 4260 4245 942
590 20250408 094500 454511198 4245 4240 4245 4235 1438
591 20250408 094400 448413348 4240 4245 4245 4240 207
592 20250408 094300 447535643 4245 4250 4250 4240 629
593 20250408 094200 444865523 4250 4250 4250 4245 140
594 20250408 094100 444271043 4245 4245 4250 4240 1720
595 20250408 094000 436974488 4245 4240 4250 4240 1387
596 20250408 093900 431089993 4240 4245 4245 4235 1842
597 20250408 093800 423279208 4245 4240 4250 4240 2569
598 20250408 093700 412374328 4240 4250 4250 4235 3375
599 20250408 093600 398051852 4250 4245 4250 4245 253
600 20250408 093500 396977657 4245 4245 4250 4245 1244
601 20250408 093400 391696872 4245 4250 4265 4245 299
602 20250408 093300 390427372 4265 4250 4280 4245 680
603 20250408 093200 387538367 4250 4240 4250 4230 777
604 20250408 093100 384242532 4240 4240 4240 4230 576
605 20250408 093000 381803347 4240 4237 4245 4230 4965
606 20250408 092900 360765748 4237 4237 4237 4235 44
607 20250408 092800 360579340 4237 4235 4237 4235 115
608 20250408 092700 360092287 4237 4250 4250 4235 5124
609 20250408 092600 338363575 4250 4250 4250 4250 600
610 20250408 092500 335813575 4245 4260 4260 4245 82
611 20250408 092400 335465285 4260 4245 4275 4245 2238
612 20250408 092300 325964645 4240 4260 4270 4240 4538
613 20250408 092200 306695810 4260 4285 4285 4250 907
614 20250408 092100 302830935 4270 4260 4290 4260 1726
615 20250408 092000 295443725 4265 4240 4265 4240 922
616 20250408 091900 291527765 4255 4255 4265 4235 7705
617 20250408 091800 258769730 4255 4255 4265 4255 2222
618 20250408 091700 249309900 4255 4260 4295 4255 1384
619 20250408 091600 243413380 4265 4260 4295 4260 2110
620 20250408 091500 234396185 4260 4280 4295 4260 3496
621 20250408 091400 219482280 4270 4310 4310 4265 1378
622 20250408 091300 213593815 4275 4295 4310 4270 2899
623 20250408 091200 201191725 4320 4295 4320 4290 2358
624 20250408 091100 191064080 4300 4315 4325 4290 2354
625 20250408 091000 180902690 4315 4310 4320 4290 1326
626 20250408 090900 175184450 4310 4300 4310 4295 3125
627 20250408 090800 161747110 4300 4295 4300 4280 3166
628 20250408 090700 148153070 4300 4295 4305 4265 1481
629 20250408 090600 141796545 4305 4300 4320 4275 2418
630 20250408 090500 131425925 4320 4305 4320 4285 3798
631 20250408 090400 115052755 4305 4305 4310 4290 1198
632 20250408 090300 109903105 4305 4260 4305 4255 2831
633 20250408 090200 97773540 4300 4265 4305 4265 2344
634 20250408 090100 87706560 4285 4275 4300 4250 4472
635 20250408 090000 68541310 4280 4345 4345 4280 15846