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

709
298830/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,204700,905825899,4090,4090,4090,4090,6191
20250408,204600,905825899,4090,4090,4090,4090,0
20250408,204500,905825899,4090,4090,4090,4090,0
20250408,204400,905825899,4090,4090,4090,4090,0
20250408,204300,905825899,4090,4090,4090,4090,0
20250408,204200,905825899,4090,4090,4090,4090,0
20250408,204100,905825899,4090,4090,4090,4090,0
20250408,204000,905825899,4090,4090,4090,4090,0
20250408,203900,905825899,4090,4090,4090,4090,0
20250408,203800,905825899,4090,4090,4090,4090,0
20250408,203700,905825899,4090,4090,4090,4090,0
20250408,203600,905825899,4090,4090,4090,4090,0
20250408,203500,905825899,4090,4090,4090,4090,0
20250408,203400,905825899,4090,4090,4090,4090,0
20250408,203300,905825899,4090,4090,4090,4090,0
20250408,203200,905825899,4090,4090,4090,4090,0
20250408,203100,905825899,4090,4090,4090,4090,0
20250408,203000,905825899,4090,4090,4090,4090,0
20250408,202900,905825899,4090,4090,4090,4090,0
20250408,202800,905825899,4090,4090,4090,4090,0
20250408,202700,905825899,4090,4090,4090,4090,0
20250408,202600,905825899,4090,4090,4090,4090,0
20250408,202500,905825899,4090,4090,4090,4090,0
20250408,202400,905825899,4090,4090,4090,4090,0
20250408,202300,905825899,4090,4090,4090,4090,0
20250408,202200,905825899,4090,4090,4090,4090,0
20250408,202100,905825899,4090,4090,4090,4090,0
20250408,202000,905825899,4090,4090,4090,4090,0
20250408,201900,905825899,4090,4090,4090,4090,0
20250408,201800,905825899,4090,4090,4090,4090,0
20250408,201700,905825899,4090,4090,4090,4090,6191
20250408,201600,905825899,4090,4090,4090,4090,0
20250408,201500,905825899,4090,4090,4090,4090,0
20250408,201400,905825899,4090,4090,4090,4090,0
20250408,201300,905825899,4090,4090,4090,4090,0
20250408,201200,905825899,4090,4090,4090,4090,0
20250408,201100,905825899,4090,4090,4090,4090,0
20250408,201000,905825899,4090,4090,4090,4090,0
20250408,200900,905825899,4090,4090,4090,4090,0
20250408,200800,905825899,4090,4090,4090,4090,0
20250408,200700,905825899,4090,4090,4090,4090,0
20250408,200600,905825899,4090,4090,4090,4090,0
20250408,200500,905825899,4090,4090,4090,4090,0
20250408,200400,905825899,4090,4090,4090,4090,0
20250408,200300,905825899,4090,4090,4090,4090,0
20250408,200200,905825899,4090,4090,4090,4090,0
20250408,200100,905825899,4090,4090,4090,4090,0
20250408,200000,905825899,4090,4090,4090,4090,0
20250408,195900,905825899,4090,4090,4090,4090,0
20250408,195800,905825899,4090,4090,4090,4090,0
20250408,195700,905825899,4090,4090,4090,4090,0
20250408,195600,905825899,4090,4090,4090,4090,0
20250408,195500,905825899,4090,4090,4090,4090,0
20250408,195400,905825899,4090,4090,4090,4090,0
20250408,195300,905825899,4090,4090,4090,4090,0
20250408,195200,905825899,4090,4090,4090,4090,0
20250408,195100,905825899,4090,4090,4090,4090,0
20250408,195000,905825899,4090,4090,4090,4090,0
20250408,194900,905825899,4090,4090,4090,4090,0
20250408,194800,905825899,4090,4090,4090,4090,0
20250408,194700,905825899,4090,4090,4090,4090,6191
20250408,194600,905825899,4090,4090,4090,4090,0
20250408,194500,905825899,4090,4090,4090,4090,0
20250408,194400,905825899,4090,4090,4090,4090,0
20250408,194300,905825899,4090,4090,4090,4090,0
20250408,194200,905825899,4090,4090,4090,4090,0
20250408,194100,905825899,4090,4090,4090,4090,0
20250408,194000,905825899,4090,4090,4090,4090,0
20250408,193900,905825899,4090,4090,4090,4090,0
20250408,193800,905825899,4090,4090,4090,4090,0
20250408,193700,905825899,4090,4090,4090,4090,0
20250408,193600,905825899,4090,4090,4090,4090,0
20250408,193500,905825899,4090,4090,4090,4090,0
20250408,193400,905825899,4090,4090,4090,4090,0
20250408,193300,905825899,4090,4090,4090,4090,0
20250408,193200,905825899,4090,4090,4090,4090,0
20250408,193100,905825899,4090,4090,4090,4090,0
20250408,193000,905825899,4090,4090,4090,4090,0
20250408,192900,905825899,4090,4090,4090,4090,0
20250408,192800,905825899,4090,4090,4090,4090,0
20250408,192700,905825899,4090,4090,4090,4090,0
20250408,192600,905825899,4090,4090,4090,4090,0
20250408,192500,905825899,4090,4090,4090,4090,0
20250408,192400,905825899,4090,4090,4090,4090,0
20250408,192300,905825899,4090,4090,4090,4090,0
20250408,192200,905825899,4090,4090,4090,4090,0
20250408,192100,905825899,4090,4090,4090,4090,0
20250408,192000,905825899,4090,4090,4090,4090,0
20250408,191900,905825899,4090,4090,4090,4090,0
20250408,191800,905825899,4090,4090,4090,4090,0
20250408,191700,905825899,4090,4090,4090,4090,6191
20250408,191600,905825899,4090,4090,4090,4090,0
20250408,191500,905825899,4090,4090,4090,4090,0
20250408,191400,905825899,4090,4090,4090,4090,0
20250408,191300,905825899,4090,4090,4090,4090,0
20250408,191200,905825899,4090,4090,4090,4090,0
20250408,191100,905825899,4090,4090,4090,4090,0
20250408,191000,905825899,4090,4090,4090,4090,0
20250408,190900,905825899,4090,4090,4090,4090,0
20250408,190800,905825899,4090,4090,4090,4090,0
20250408,190700,905825899,4090,4090,4090,4090,0
20250408,190600,905825899,4090,4090,4090,4090,0
20250408,190500,905825899,4090,4090,4090,4090,0
20250408,190400,905825899,4090,4090,4090,4090,0
20250408,190300,905825899,4090,4090,4090,4090,0
20250408,190200,905825899,4090,4090,4090,4090,0
20250408,190100,905825899,4090,4090,4090,4090,0
20250408,190000,905825899,4090,4090,4090,4090,0
20250408,185900,905825899,4090,4090,4090,4090,0
20250408,185800,905825899,4090,4090,4090,4090,0
20250408,185700,905825899,4090,4090,4090,4090,0
20250408,185600,905825899,4090,4090,4090,4090,0
20250408,185500,905825899,4090,4090,4090,4090,0
20250408,185400,905825899,4090,4090,4090,4090,0
20250408,185300,905825899,4090,4090,4090,4090,0
20250408,185200,905825899,4090,4090,4090,4090,0
20250408,185100,905825899,4090,4090,4090,4090,0
20250408,185000,905825899,4090,4090,4090,4090,0
20250408,184900,905825899,4090,4090,4090,4090,0
20250408,184800,905825899,4090,4090,4090,4090,0
20250408,184700,905825899,4090,4090,4090,4090,6191
20250408,184600,905825899,4090,4090,4090,4090,0
20250408,184500,905825899,4090,4090,4090,4090,0
20250408,184400,905825899,4090,4090,4090,4090,0
20250408,184300,905825899,4090,4090,4090,4090,0
20250408,184200,905825899,4090,4090,4090,4090,0
20250408,184100,905825899,4090,4090,4090,4090,0
20250408,184000,905825899,4090,4090,4090,4090,0
20250408,183900,905825899,4090,4090,4090,4090,0
20250408,183800,905825899,4090,4090,4090,4090,0
20250408,183700,905825899,4090,4090,4090,4090,0
20250408,183600,905825899,4090,4090,4090,4090,0
20250408,183500,905825899,4090,4090,4090,4090,0
20250408,183400,905825899,4090,4090,4090,4090,0
20250408,183300,905825899,4090,4090,4090,4090,0
20250408,183200,905825899,4090,4090,4090,4090,0
20250408,183100,905825899,4090,4090,4090,4090,0
20250408,183000,905825899,4090,4090,4090,4090,0
20250408,182900,905825899,4090,4090,4090,4090,0
20250408,182800,905825899,4090,4090,4090,4090,0
20250408,182700,905825899,4090,4090,4090,4090,0
20250408,182600,905825899,4090,4090,4090,4090,0
20250408,182500,905825899,4090,4090,4090,4090,0
20250408,182400,905825899,4090,4090,4090,4090,0
20250408,182300,905825899,4090,4090,4090,4090,0
20250408,182200,905825899,4090,4090,4090,4090,0
20250408,182100,905825899,4090,4090,4090,4090,0
20250408,182000,905825899,4090,4090,4090,4090,0
20250408,181900,905825899,4090,4090,4090,4090,0
20250408,181800,905825899,4090,4090,4090,4090,0
20250408,181700,905825899,4090,4090,4090,4090,6191
20250408,181600,905825899,4090,4090,4090,4090,0
20250408,181500,905825899,4090,4090,4090,4090,0
20250408,181400,905825899,4090,4090,4090,4090,0
20250408,181300,905825899,4090,4090,4090,4090,0
20250408,181200,905825899,4090,4090,4090,4090,0
20250408,181100,905825899,4090,4090,4090,4090,0
20250408,181000,905825899,4090,4090,4090,4090,0
20250408,180900,905825899,4090,4090,4090,4090,0
20250408,180800,905825899,4090,4090,4090,4090,0
20250408,180700,905825899,4090,4090,4090,4090,0
20250408,180600,905825899,4090,4090,4090,4090,0
20250408,180500,905825899,4090,4090,4090,4090,0
20250408,180400,905825899,4090,4090,4090,4090,0
20250408,180300,905825899,4090,4090,4090,4090,0
20250408,180200,905825899,4090,4090,4090,4090,0
20250408,180100,905825899,4090,4090,4090,4090,0
20250408,180000,905825899,4090,4090,4090,4090,0
20250408,175900,905825899,4090,4090,4090,4090,0
20250408,175800,905825899,4090,4090,4090,4090,0
20250408,175700,905825899,4090,4090,4090,4090,0
20250408,175600,905825899,4090,4090,4090,4090,0
20250408,175500,905825899,4090,4090,4090,4090,0
20250408,175400,905825899,4090,4090,4090,4090,0
20250408,175300,905825899,4090,4090,4090,4090,0
20250408,175200,905825899,4090,4090,4090,4090,0
20250408,175100,905825899,4090,4090,4090,4090,0
20250408,175000,905825899,4090,4090,4090,4090,0
20250408,174900,905825899,4090,4090,4090,4090,0
20250408,174800,905825899,4090,4090,4090,4090,0
20250408,174700,905825899,4090,4090,4090,4090,6191
20250408,174600,905825899,4090,4090,4090,4090,0
20250408,174500,905825899,4090,4090,4090,4090,0
20250408,174400,905825899,4090,4090,4090,4090,0
20250408,174300,905825899,4090,4090,4090,4090,0
20250408,174200,905825899,4090,4090,4090,4090,0
20250408,174100,905825899,4090,4090,4090,4090,0
20250408,174000,905825899,4090,4090,4090,4090,0
20250408,173900,905825899,4090,4090,4090,4090,0
20250408,173800,905825899,4090,4090,4090,4090,0
20250408,173700,905825899,4090,4090,4090,4090,0
20250408,173600,905825899,4090,4090,4090,4090,0
20250408,173500,905825899,4090,4090,4090,4090,0
20250408,173400,905825899,4090,4090,4090,4090,0
20250408,173300,905825899,4090,4090,4090,4090,0
20250408,173200,905825899,4090,4090,4090,4090,0
20250408,173100,905825899,4090,4090,4090,4090,0
20250408,173000,905825899,4090,4090,4090,4090,0
20250408,172900,905825899,4090,4090,4090,4090,0
20250408,172800,905825899,4090,4090,4090,4090,0
20250408,172700,905825899,4090,4090,4090,4090,0
20250408,172600,905825899,4090,4090,4090,4090,0
20250408,172500,905825899,4090,4090,4090,4090,0
20250408,172400,905825899,4090,4090,4090,4090,0
20250408,172300,905825899,4090,4090,4090,4090,0
20250408,172200,905825899,4090,4090,4090,4090,0
20250408,172100,905825899,4090,4090,4090,4090,0
20250408,172000,905825899,4090,4090,4090,4090,0
20250408,171900,905825899,4090,4090,4090,4090,0
20250408,171800,905825899,4090,4090,4090,4090,0
20250408,171700,905825899,4090,4090,4090,4090,6191
20250408,171600,905825899,4090,4090,4090,4090,0
20250408,171500,905825899,4090,4090,4090,4090,0
20250408,171400,905825899,4090,4090,4090,4090,0
20250408,171300,905825899,4090,4090,4090,4090,0
20250408,171200,905825899,4090,4090,4090,4090,0
20250408,171100,905825899,4090,4090,4090,4090,0
20250408,171000,905825899,4090,4090,4090,4090,0
20250408,170900,905825899,4090,4090,4090,4090,0
20250408,170800,905825899,4090,4090,4090,4090,0
20250408,170700,905825899,4090,4090,4090,4090,0
20250408,170600,905825899,4090,4090,4090,4090,0
20250408,170500,905825899,4090,4090,4090,4090,0
20250408,170400,905825899,4090,4090,4090,4090,0
20250408,170300,905825899,4090,4090,4090,4090,0
20250408,170200,905825899,4090,4090,4090,4090,0
20250408,170100,905825899,4090,4090,4090,4090,0
20250408,170000,905825899,4090,4090,4090,4090,0
20250408,165900,905825899,4090,4090,4090,4090,0
20250408,165800,905825899,4090,4090,4090,4090,0
20250408,165700,905825899,4090,4090,4090,4090,0
20250408,165600,905825899,4090,4090,4090,4090,0
20250408,165500,905825899,4090,4090,4090,4090,0
20250408,165400,905825899,4090,4090,4090,4090,0
20250408,165300,905825899,4090,4090,4090,4090,0
20250408,165200,905825899,4090,4090,4090,4090,0
20250408,165100,905825899,4090,4090,4090,4090,0
20250408,165000,905825899,4090,4090,4090,4090,0
20250408,164900,905825899,4090,4090,4090,4090,0
20250408,164800,905825899,4090,4090,4090,4090,0
20250408,164700,905825899,4090,4090,4090,4090,6191
20250408,164600,905825899,4090,4090,4090,4090,0
20250408,164500,905825899,4090,4090,4090,4090,0
20250408,164400,905825899,4090,4090,4090,4090,0
20250408,164300,905825899,4090,4090,4090,4090,0
20250408,164200,905825899,4090,4090,4090,4090,0
20250408,164100,905825899,4090,4090,4090,4090,0
20250408,164000,905825899,4090,4090,4090,4090,0
20250408,163900,905825899,4090,4090,4090,4090,0
20250408,163800,905825899,4090,4090,4090,4090,0
20250408,163700,905825899,4090,4090,4090,4090,0
20250408,163600,905825899,4090,4090,4090,4090,0
20250408,163500,905825899,4090,4090,4090,4090,0
20250408,163400,905825899,4090,4090,4090,4090,0
20250408,163300,905825899,4090,4090,4090,4090,0
20250408,163200,905825899,4090,4090,4090,4090,0
20250408,163100,905825899,4090,4090,4090,4090,0
20250408,163000,905825899,4090,4090,4090,4090,0
20250408,162900,905825899,4090,4090,4090,4090,0
20250408,162800,905825899,4090,4090,4090,4090,0
20250408,162700,905825899,4090,4090,4090,4090,0
20250408,162600,905825899,4090,4090,4090,4090,0
20250408,162500,905825899,4090,4090,4090,4090,0
20250408,162400,905825899,4090,4090,4090,4090,0
20250408,162300,905825899,4090,4090,4090,4090,0
20250408,162200,905825899,4090,4090,4090,4090,0
20250408,162100,905825899,4090,4090,4090,4090,0
20250408,162000,905825899,4090,4090,4090,4090,0
20250408,161900,905825899,4090,4090,4090,4090,0
20250408,161800,905825899,4090,4090,4090,4090,0
20250408,161700,905825899,4090,4090,4090,4090,6191
20250408,161600,905825899,4090,4090,4090,4090,0
20250408,161500,905825899,4090,4090,4090,4090,0
20250408,161400,905825899,4090,4090,4090,4090,0
20250408,161300,905825899,4090,4090,4090,4090,0
20250408,161200,905825899,4090,4090,4090,4090,0
20250408,161100,905825899,4090,4090,4090,4090,0
20250408,161000,905825899,4090,4090,4090,4090,0
20250408,160900,905825899,4090,4090,4090,4090,0
20250408,160800,905825899,4090,4090,4090,4090,0
20250408,160700,905825899,4090,4090,4090,4090,0
20250408,160600,905825899,4090,4090,4090,4090,0
20250408,160500,905825899,4090,4090,4090,4090,0
20250408,160400,905825899,4090,4090,4090,4090,0
20250408,160300,905825899,4090,4090,4090,4090,0
20250408,160200,905825899,4090,4090,4090,4090,0
20250408,160100,905825899,4090,4090,4090,4090,0
20250408,160000,905825899,4090,4090,4090,4090,0
20250408,155900,905825899,4090,4090,4090,4090,0
20250408,155800,905825899,4090,4090,4090,4090,0
20250408,155700,905825899,4090,4090,4090,4090,0
20250408,155600,905825899,4090,4090,4090,4090,0
20250408,155500,905825899,4090,4090,4090,4090,0
20250408,155400,905825899,4090,4090,4090,4090,0
20250408,155300,905825899,4090,4090,4090,4090,0
20250408,155200,905825899,4090,4090,4090,4090,0
20250408,155100,905825899,4090,4090,4090,4090,0
20250408,155000,905825899,4090,4090,4090,4090,0
20250408,154900,905825899,4090,4090,4090,4090,0
20250408,154800,905825899,4090,4090,4090,4090,0
20250408,154700,905825899,4090,4090,4090,4090,6191
20250408,154600,905825899,4090,4090,4090,4090,0
20250408,154500,905825899,4090,4090,4090,4090,0
20250408,154400,905825899,4090,4090,4090,4090,0
20250408,154300,905825899,4090,4090,4090,4090,0
20250408,154200,905825899,4090,4090,4090,4090,0
20250408,154100,905825899,4090,4090,4090,4090,0
20250408,154000,905825899,4090,4090,4090,4090,0
20250408,153900,905825899,4090,4090,4090,4090,0
20250408,153800,905825899,4090,4090,4090,4090,0
20250408,153700,905825899,4090,4090,4090,4090,0
20250408,153600,905825899,4090,4090,4090,4090,0
20250408,153500,905825899,4090,4090,4090,4090,0
20250408,153400,905825899,4090,4090,4090,4090,0
20250408,153300,905825899,4090,4090,4090,4090,0
20250408,153200,905825899,4090,4090,4090,4090,0
20250408,153100,905825899,4090,4090,4090,4090,0
20250408,153000,905825899,4090,4090,4090,4090,6191
20250408,152900,880504709,4090,4090,4090,4090,0
20250408,152800,880504709,4090,4090,4090,4090,0
20250408,152700,880504709,4090,4090,4090,4090,0
20250408,152600,880504709,4090,4090,4090,4090,0
20250408,152500,880504709,4090,4090,4090,4090,0
20250408,152400,880504709,4090,4090,4090,4090,0
20250408,152300,880504709,4090,4090,4090,4090,0
20250408,152200,880504709,4090,4090,4090,4090,0
20250408,152100,880504709,4090,4090,4090,4090,0
20250408,152000,880504709,4090,4090,4090,4090,0
20250408,151900,880504709,4090,4085,4100,4085,589
20250408,151800,878096584,4100,4085,4100,4085,1218
20250408,151700,873117614,4085,4095,4100,4080,1366
20250408,151600,867539959,4100,4085,4100,4085,21
20250408,151500,867454024,4100,4090,4100,4090,177
20250408,151400,866729324,4095,4100,4100,4095,73
20250408,151300,866430239,4095,4095,4095,4085,654
20250408,151200,863755464,4095,4095,4095,4095,0
20250408,151100,863755464,4095,4110,4110,4095,103
20250408,151000,863333484,4110,4105,4110,4105,52
20250408,150900,863119949,4095,4110,4110,4095,84
20250408,150800,862775459,4110,4090,4110,4090,1672
20250408,150700,855921979,4095,4095,4095,4095,166
20250408,150600,855242209,4095,4095,4095,4095,127
20250408,150500,854722144,4105,4105,4105,4105,0
20250408,150400,854722144,4105,4110,4110,4095,59
20250408,150300,854480034,4095,4110,4110,4095,823
20250408,150200,851109354,4110,4105,4110,4100,1259
20250408,150100,845940629,4105,4095,4105,4095,222
20250408,150000,845029379,4090,4105,4105,4090,90
20250408,145900,844660229,4095,4095,4095,4095,200
20250408,145800,843841229,4090,4105,4105,4090,1074
20250408,145700,839445539,4115,4080,4115,4080,2592
20250408,145600,828819009,4085,4090,4090,4085,500
20250408,145500,826775214,4105,4085,4105,4085,208
20250408,145400,825925374,4095,4095,4095,4095,0
20250408,145300,825925374,4095,4090,4095,4085,471
20250408,145200,824000344,4095,4090,4095,4090,592
20250408,145100,821579054,4090,4090,4090,4090,200
20250408,145000,820761054,4090,4100,4100,4090,217
20250408,144900,819871994,4105,4105,4105,4100,495
20250408,144800,817841619,4105,4100,4105,4100,307
20250408,144700,816581909,4100,4100,4100,4100,40
20250408,144600,816417909,4105,4110,4110,4105,234
20250408,144500,815457289,4110,4110,4110,4110,373
20250408,144400,813924259,4115,4115,4115,4115,0
20250408,144300,813924259,4115,4115,4115,4115,42
20250408,144200,813751429,4115,4115,4115,4115,10
20250408,144100,813710279,4120,4120,4120,4115,46
20250408,144000,813520974,4120,4115,4120,4115,81
20250408,143900,813187569,4105,4105,4105,4105,0
20250408,143800,813187569,4105,4120,4120,4105,507
20250408,143700,811106259,4120,4120,4120,4120,42
20250408,143600,810933219,4110,4105,4110,4100,2871
20250408,143500,799144959,4105,4105,4105,4105,0
20250408,143400,799144959,4105,4105,4105,4105,1
20250408,143300,799140854,4110,4110,4110,4110,0
20250408,143200,799140854,4110,4110,4110,4105,52
20250408,143100,798927294,4100,4105,4110,4085,1871
20250408,143000,791263449,4105,4105,4105,4100,80
20250408,142900,790935254,4105,4105,4105,4105,15
20250408,142800,790873679,4105,4105,4105,4100,95
20250408,142700,790483859,4105,4105,4105,4100,77
20250408,142600,790168024,4105,4100,4105,4100,51
20250408,142500,789958834,4100,4095,4100,4095,51
20250408,142400,789749979,4105,4105,4110,4100,59
20250408,142300,789507934,4105,4105,4105,4105,474
20250408,142200,787562164,4105,4090,4105,4090,229
20250408,142100,786623439,4105,4090,4110,4090,1476
20250408,142000,780586279,4110,4095,4110,4095,88
20250408,141900,780225594,4100,4080,4100,4075,1081
20250408,141800,775810674,4105,4105,4110,4070,5398
20250408,141700,753692924,4105,4110,4110,4100,927
20250408,141600,749890524,4110,4110,4110,4110,27
20250408,141500,749779554,4120,4120,4120,4120,14
20250408,141400,749721874,4110,4110,4110,4110,0
20250408,141300,749721874,4110,4110,4110,4110,370
20250408,141200,748201174,4110,4110,4110,4110,632
20250408,141100,745603654,4110,4120,4120,4105,423
20250408,141000,743866519,4120,4110,4120,4110,1135
20250408,140900,739201609,4105,4105,4105,4105,67
20250408,140800,738926574,4105,4110,4110,4105,104
20250408,140700,738499154,4110,4110,4110,4105,306
20250408,140600,737242429,4110,4110,4110,4110,10
20250408,140500,737201329,4115,4115,4115,4115,0
20250408,140400,737201329,4115,4105,4115,4105,1480
20250408,140300,731122759,4105,4100,4105,4095,884
20250408,140200,727501974,4110,4110,4110,4110,0
20250408,140100,727501974,4110,4105,4110,4105,198
20250408,140000,726688414,4105,4095,4105,4095,156
20250408,135900,726049294,4110,4105,4110,4105,194
20250408,135800,725252879,4105,4105,4105,4105,26
20250408,135700,725146149,4100,4090,4100,4090,103
20250408,135600,724723879,4090,4100,4105,4090,33
20250408,135500,724588464,4100,4100,4100,4100,207
20250408,135400,723739764,4100,4100,4100,4100,500
20250408,135300,721689764,4100,4100,4100,4100,118
20250408,135200,721205964,4100,4100,4100,4100,270
20250408,135100,720098964,4115,4115,4115,4115,470
20250408,135000,718164914,4090,4090,4090,4090,18
20250408,134900,718091294,4090,4090,4090,4090,0
20250408,134800,718091294,4090,4100,4120,4090,2321
20250408,134700,708574724,4100,4100,4100,4100,1
20250408,134600,708570624,4095,4100,4100,4095,2966
20250408,134500,696410604,4100,4105,4105,4100,3208
20250408,134400,683254804,4110,4110,4110,4110,0
20250408,134300,683254804,4110,4115,4115,4110,23
20250408,134200,683160164,4105,4115,4115,4100,3014
20250408,134100,670791664,4120,4125,4125,4120,342
20250408,134000,669382589,4120,4120,4120,4120,283
20250408,133900,668216629,4125,4125,4125,4125,1
20250408,133800,668212504,4125,4125,4125,4125,1117
20250408,133700,663604879,4135,4135,4135,4135,1
20250408,133600,663600744,4130,4130,4130,4130,50
20250408,133500,663394244,4130,4130,4130,4130,1051
20250408,133400,659053614,4135,4130,4135,4130,587
20250408,133300,656629299,4130,4135,4135,4130,107
20250408,133200,656187354,4130,4130,4130,4130,56
20250408,133100,655956074,4130,4130,4130,4130,0
20250408,133000,655956074,4130,4130,4130,4130,1
20250408,132900,655951944,4130,4130,4130,4130,290
20250408,132800,654754244,4130,4130,4130,4130,58
20250408,132700,654514704,4135,4135,4135,4135,2
20250408,132600,654506434,4135,4135,4135,4135,16
20250408,132500,654440274,4135,4135,4135,4135,90
20250408,132400,654068124,4130,4132,4135,4130,158
20250408,132300,653415150,4135,4135,4135,4135,36
20250408,132200,653266290,4130,4130,4130,4130,0
20250408,132100,653266290,4130,4130,4130,4130,0
20250408,132000,653266290,4130,4130,4135,4130,64
20250408,131900,653001935,4135,4135,4135,4135,62
20250408,131800,652745565,4135,4130,4135,4130,631
20250408,131700,650138070,4130,4130,4130,4130,65
20250408,131600,649869620,4135,4135,4135,4135,125
20250408,131500,649352745,4135,4135,4135,4135,93
20250408,131400,648968190,4135,4135,4135,4135,15
20250408,131300,648906165,4130,4130,4130,4130,173
20250408,131200,648191675,4135,4135,4135,4130,453
20250408,131100,646320710,4135,4135,4135,4135,958
20250408,131000,642359380,4140,4140,4140,4140,17
20250408,130900,642289000,4145,4150,4150,4145,11
20250408,130800,642243390,4150,4150,4150,4150,4
20250408,130700,642226790,4150,4140,4150,4140,25
20250408,130600,642123205,4150,4140,4150,4140,278
20250408,130500,640972265,4150,4145,4150,4140,198
20250408,130400,640151960,4145,4145,4145,4145,0
20250408,130300,640151960,4145,4150,4150,4145,867
20250408,130200,636553965,4150,4145,4150,4145,126
20250408,130100,636031340,4150,4150,4150,4150,40
20250408,130000,635865340,4150,4155,4155,4150,45
20250408,125900,635678420,4155,4155,4155,4155,0
20250408,125800,635678420,4155,4160,4160,4155,1087
20250408,125700,631156520,4160,4155,4160,4155,526
20250408,125600,628970985,4155,4150,4155,4150,146
20250408,125500,628364695,4150,4150,4150,4150,0
20250408,125400,628364695,4150,4150,4150,4150,1
20250408,125300,628360545,4155,4150,4155,4140,196
20250408,125200,627548985,4150,4150,4150,4150,0
20250408,125100,627548985,4150,4145,4155,4145,157
20250408,125000,626897425,4150,4160,4160,4145,1935
20250408,124900,618867470,4160,4160,4160,4160,0
20250408,124800,618867470,4160,4160,4160,4155,1131
20250408,124700,614167755,4160,4160,4160,4160,0
20250408,124600,614167755,4160,4160,4160,4160,488
20250408,124500,612137675,4160,4160,4160,4160,10
20250408,124400,612096075,4160,4165,4165,4160,37
20250408,124300,611942145,4175,4175,4175,4155,2414
20250408,124200,601899840,4175,4175,4175,4175,0
20250408,124100,601899840,4175,4170,4175,4170,386
20250408,124000,600290080,4170,4170,4170,4170,0
20250408,123900,600290080,4170,4175,4175,4170,5
20250408,123800,600269210,4175,4170,4175,4170,278
20250408,123700,599108930,4170,4170,4170,4170,50
20250408,123600,598900430,4165,4165,4165,4165,63
20250408,123500,598638035,4165,4170,4170,4160,522
20250408,123400,596464095,4165,4165,4165,4165,93
20250408,123300,596076750,4165,4170,4170,4165,91
20250408,123200,595697695,4170,4165,4170,4165,1245
20250408,123100,590511795,4165,4165,4165,4165,50
20250408,123000,590303545,4165,4165,4165,4165,119
20250408,122900,589807910,4165,4165,4165,4165,559
20250408,122800,587479675,4170,4170,4170,4165,73
20250408,122700,587175585,4170,4170,4170,4170,17
20250408,122600,587104695,4170,4170,4170,4170,17
20250408,122500,587033805,4170,4170,4170,4170,24
20250408,122400,586933725,4170,4170,4170,4165,67
20250408,122300,586654585,4170,4170,4170,4170,3
20250408,122200,586642075,4165,4165,4165,4165,1
20250408,122100,586637910,4165,4165,4165,4165,0
20250408,122000,586637910,4165,4170,4170,4165,73
20250408,121900,586333855,4165,4165,4165,4165,0
20250408,121800,586333855,4165,4170,4170,4165,8
20250408,121700,586300500,4165,4165,4170,4165,77
20250408,121600,585979685,4165,4165,4165,4165,47
20250408,121500,585783930,4170,4170,4170,4165,378
20250408,121400,584208500,4175,4175,4175,4175,0
20250408,121300,584208500,4175,4170,4175,4170,69
20250408,121200,583920730,4185,4185,4185,4185,19
20250408,121100,583841215,4180,4180,4180,4175,3373
20250408,121000,569757060,4180,4180,4180,4180,21
20250408,120900,569669280,4190,4185,4190,4185,281
20250408,120800,568493290,4185,4185,4185,4185,0
20250408,120700,568493290,4185,4185,4185,4185,0
20250408,120600,568493290,4185,4180,4185,4180,381
20250408,120500,566899560,4185,4185,4185,4185,0
20250408,120400,566899560,4185,4185,4185,4185,21
20250408,120300,566811675,4185,4180,4185,4180,238
20250408,120200,565816830,4180,4180,4180,4180,5
20250408,120100,565795930,4190,4190,4190,4190,50
20250408,120000,565586430,4190,4185,4190,4185,19
20250408,115900,565506825,4185,4185,4185,4185,0
20250408,115800,565506825,4185,4185,4185,4185,71
20250408,115700,565209690,4190,4190,4190,4190,0
20250408,115600,565209690,4190,4200,4200,4190,64
20250408,115500,564941230,4190,4190,4195,4185,1911
20250408,115400,556936685,4195,4195,4195,4195,51
20250408,115300,556722740,4200,4190,4200,4185,427
20250408,115200,554935275,4195,4195,4195,4195,0
20250408,115100,554935275,4195,4200,4200,4195,70
20250408,115000,554641590,4195,4195,4195,4195,162
20250408,114900,553962000,4190,4190,4190,4190,1
20250408,114800,553957810,4190,4195,4195,4185,1399
20250408,114700,548092030,4195,4195,4195,4195,45
20250408,114600,547903255,4195,4195,4195,4195,234
20250408,114500,546921625,4200,4200,4200,4200,0
20250408,114400,546921625,4200,4195,4200,4195,69
20250408,114300,546632045,4200,4200,4200,4200,8
20250408,114200,546598445,4205,4205,4205,4205,50
20250408,114100,546388195,4205,4205,4205,4205,3
20250408,114000,546375580,4205,4200,4205,4200,69
20250408,113900,546085760,4200,4205,4205,4200,119
20250408,113800,545585685,4205,4205,4205,4205,7
20250408,113700,545556250,4200,4200,4200,4200,237
20250408,113600,544560850,4205,4205,4205,4205,64
20250408,113500,544291730,4210,4200,4210,4200,566
20250408,113400,541911745,4200,4205,4205,4200,41
20250408,113300,541739525,4200,4205,4205,4200,64
20250408,113200,541470410,4205,4205,4205,4205,455
20250408,113100,539557135,4200,4205,4205,4200,95
20250408,113000,539157955,4205,4210,4210,4205,60
20250408,112900,538905465,4215,4215,4215,4215,0
20250408,112800,538905465,4215,4215,4215,4215,4
20250408,112700,538888605,4215,4205,4215,4205,494
20250408,112600,536809670,4210,4210,4210,4210,0
20250408,112500,536809670,4210,4210,4210,4210,0
20250408,112400,536809670,4210,4210,4215,4210,15
20250408,112300,536746500,4215,4215,4215,4215,31
20250408,112200,536615835,4215,4215,4215,4215,0
20250408,112100,536615835,4215,4210,4215,4210,127
20250408,112000,536081155,4210,4210,4210,4210,0
20250408,111900,536081155,4210,4210,4210,4210,0
20250408,111800,536081155,4210,4210,4210,4210,0
20250408,111700,536081155,4210,4210,4210,4210,0
20250408,111600,536081155,4210,4210,4210,4210,4
20250408,111500,536064315,4215,4200,4215,4200,308
20250408,111400,534769580,4215,4215,4215,4215,0
20250408,111300,534769580,4215,4215,4215,4215,45
20250408,111200,534579905,4220,4220,4220,4220,5
20250408,111100,534558805,4220,4205,4220,4200,512
20250408,111000,532406480,4220,4215,4220,4215,104
20250408,110900,531968095,4215,4215,4215,4210,114
20250408,110800,531488015,4210,4210,4210,4210,24
20250408,110700,531386975,4215,4210,4215,4210,190
20250408,110600,530586670,4210,4210,4210,4210,2
20250408,110500,530578250,4215,4210,4215,4210,6
20250408,110400,530552985,4215,4215,4215,4215,0
20250408,110300,530552985,4215,4215,4215,4215,29
20250408,110200,530430750,4220,4220,4220,4220,0
20250408,110100,530430750,4220,4220,4220,4220,5
20250408,110000,530409650,4220,4220,4220,4220,50
20250408,105900,530198650,4220,4220,4220,4220,0
20250408,105800,530198650,4220,4220,4220,4220,0
20250408,105700,530198650,4220,4220,4220,4220,0
20250408,105600,530198650,4220,4215,4220,4215,466
20250408,105500,528233740,4215,4215,4215,4215,25
20250408,105400,528128365,4215,4205,4215,4205,530
20250408,105300,525897730,4200,4200,4200,4200,11
20250408,105200,525851530,4200,4205,4205,4200,216
20250408,105100,524943945,4205,4210,4210,4205,138
20250408,105000,524363580,4210,4205,4210,4205,2096
20250408,104900,515548725,4205,4190,4205,4175,805
20250408,104800,512172280,4195,4195,4195,4195,0
20250408,104700,512172280,4195,4195,4195,4195,7
20250408,104600,512142915,4200,4200,4200,4200,179
20250408,104500,511391115,4200,4200,4200,4200,0
20250408,104400,511391115,4200,4200,4200,4200,0
20250408,104300,511391115,4200,4210,4210,4180,10427
20250408,104200,467775590,4215,4215,4215,4215,0
20250408,104100,467775590,4215,4215,4215,4215,0
20250408,104000,467775590,4215,4215,4215,4215,44
20250408,103900,467590130,4225,4225,4225,4225,0
20250408,103800,467590130,4225,4225,4225,4225,21
20250408,103700,467501405,4225,4200,4225,4200,1093
20250408,103600,462891165,4220,4220,4220,4220,106
20250408,103500,462443845,4225,4225,4225,4225,0
20250408,103400,462443845,4225,4220,4225,4220,951
20250408,103300,458430490,4225,4225,4225,4225,717
20250408,103200,455401165,4225,4230,4230,4225,297
20250408,103100,454145115,4235,4235,4235,4230,1889
20250408,103000,446150200,4235,4230,4240,4230,872
20250408,102900,442457760,4235,4195,4235,4195,335
20250408,102800,441045265,4195,4235,4235,4195,649
20250408,102700,438301510,4215,4215,4215,4215,0
20250408,102600,438301510,4215,4215,4215,4215,0
20250408,102500,438301510,4215,4215,4215,4215,203
20250408,102400,437445865,4215,4200,4215,4200,881
20250408,102300,433735430,4215,4215,4215,4215,0
20250408,102200,433735430,4215,4205,4215,4205,2689
20250408,102100,422419105,4200,4200,4200,4200,70
20250408,102000,422125105,4205,4205,4205,4205,4
20250408,101900,422108285,4205,4205,4205,4205,52
20250408,101800,421889625,4205,4205,4205,4205,0
20250408,101700,421889625,4205,4205,4205,4205,26
20250408,101600,421780295,4190,4190,4190,4190,33
20250408,101500,421642025,4185,4195,4210,4185,3287
20250408,101400,407831750,4195,4195,4195,4195,0
20250408,101300,407831750,4195,4200,4200,4195,84
20250408,101200,407479220,4200,4200,4200,4190,164
20250408,101100,406791425,4200,4200,4200,4200,438
20250408,101000,404951825,4205,4200,4205,4200,17
20250408,100900,404880350,4200,4195,4205,4195,2900
20250408,100800,392692340,4205,4195,4205,4190,2882
20250408,100700,380614155,4195,4210,4210,4195,3
20250408,100600,380601555,4210,4200,4210,4200,1355
20250408,100500,374910010,4210,4200,4210,4195,814
20250408,100400,371493470,4215,4215,4215,4215,1
20250408,100300,371489255,4215,4210,4215,4210,19
20250408,100200,371409175,4210,4210,4210,4205,184
20250408,100100,370634780,4210,4210,4210,4210,53
20250408,100000,370411650,4210,4190,4210,4190,256
20250408,095900,369337605,4200,4195,4200,4195,27
20250408,095800,369224310,4210,4220,4220,4190,3948
20250408,095700,352656755,4220,4220,4220,4220,0
20250408,095600,352656755,4220,4215,4220,4215,19
20250408,095500,352576580,4215,4210,4215,4210,223
20250408,095400,351637450,4215,4215,4215,4215,2
20250408,095300,351629020,4215,4220,4220,4210,139
20250408,095200,351043275,4220,4220,4220,4215,367
20250408,095100,349495560,4220,4225,4225,4215,102
20250408,095000,349065010,4230,4230,4230,4230,1
20250408,094900,349060780,4230,4220,4230,4220,7
20250408,094800,349031195,4225,4225,4225,4225,37
20250408,094700,348874870,4225,4230,4230,4225,33
20250408,094600,348735375,4230,4230,4230,4230,64
20250408,094500,348464655,4230,4215,4230,4215,309
20250408,094400,347157735,4220,4215,4230,4215,172
20250408,094300,346432070,4215,4220,4220,4210,959
20250408,094200,342385475,4225,4220,4230,4220,149
20250408,094100,341756415,4215,4215,4215,4215,992
20250408,094000,337575135,4225,4210,4225,4210,58
20250408,093900,337330595,4210,4200,4210,4200,739
20250408,093800,334222545,4205,4225,4225,4205,1138
20250408,093700,329429880,4215,4220,4230,4210,868
20250408,093600,325770690,4220,4220,4220,4210,2159
20250408,093500,316679710,4230,4230,4230,4230,85
20250408,093400,316320160,4220,4225,4230,4215,908
20250408,093300,312481395,4225,4235,4240,4210,1419
20250408,093200,306483340,4245,4245,4245,4245,57
20250408,093100,306241375,4235,4255,4255,4235,400
20250408,093000,304541570,4255,4260,4260,4235,554
20250408,092900,302194245,4255,4250,4260,4250,818
20250408,092800,298715115,4245,4230,4245,4230,886
20250408,092700,294966005,4250,4250,4250,4250,308
20250408,092600,293657005,4245,4235,4245,4225,1471
20250408,092500,287418825,4235,4235,4235,4235,179
20250408,092400,286660760,4230,4240,4245,4230,4603
20250408,092300,267183050,4245,4245,4245,4245,31
20250408,092200,267051455,4245,4235,4250,4235,1502
20250408,092100,260685300,4235,4245,4245,4235,409
20250408,092000,258950550,4260,4250,4260,4245,338
20250408,091900,257514545,4260,4250,4260,4250,561
20250408,091800,255129965,4260,4250,4270,4240,1533
20250408,091700,248611900,4250,4255,4255,4250,757
20250408,091600,245391865,4265,4265,4265,4265,34
20250408,091500,245246855,4265,4270,4270,4265,416
20250408,091400,243472595,4265,4265,4265,4265,400
20250408,091300,241766595,4270,4235,4280,4235,2956
20250408,091200,229159540,4260,4260,4260,4260,677
20250408,091100,226275520,4230,4240,4255,4230,3878
20250408,091000,209831750,4245,4240,4245,4240,2192
20250408,090900,200537030,4225,4245,4245,4225,693
20250408,090800,197606640,4245,4215,4245,4205,12612
20250408,090700,144313750,4220,4215,4220,4200,1062
20250408,090600,139852210,4205,4220,4220,4205,1447
20250408,090500,133755365,4215,4220,4225,4210,1507
20250408,090400,127404890,4210,4205,4230,4205,2958
20250408,090300,114896495,4205,4200,4225,4200,4370
20250408,090200,96503240,4175,4185,4185,4175,6342
20250408,090100,69962810,4175,4210,4210,4175,839
20250408,090000,66455170,4220,4140,4220,4140,16010
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 204700 905825899 4090 4090 4090 4090 6191
3 20250408 204600 905825899 4090 4090 4090 4090 0
4 20250408 204500 905825899 4090 4090 4090 4090 0
5 20250408 204400 905825899 4090 4090 4090 4090 0
6 20250408 204300 905825899 4090 4090 4090 4090 0
7 20250408 204200 905825899 4090 4090 4090 4090 0
8 20250408 204100 905825899 4090 4090 4090 4090 0
9 20250408 204000 905825899 4090 4090 4090 4090 0
10 20250408 203900 905825899 4090 4090 4090 4090 0
11 20250408 203800 905825899 4090 4090 4090 4090 0
12 20250408 203700 905825899 4090 4090 4090 4090 0
13 20250408 203600 905825899 4090 4090 4090 4090 0
14 20250408 203500 905825899 4090 4090 4090 4090 0
15 20250408 203400 905825899 4090 4090 4090 4090 0
16 20250408 203300 905825899 4090 4090 4090 4090 0
17 20250408 203200 905825899 4090 4090 4090 4090 0
18 20250408 203100 905825899 4090 4090 4090 4090 0
19 20250408 203000 905825899 4090 4090 4090 4090 0
20 20250408 202900 905825899 4090 4090 4090 4090 0
21 20250408 202800 905825899 4090 4090 4090 4090 0
22 20250408 202700 905825899 4090 4090 4090 4090 0
23 20250408 202600 905825899 4090 4090 4090 4090 0
24 20250408 202500 905825899 4090 4090 4090 4090 0
25 20250408 202400 905825899 4090 4090 4090 4090 0
26 20250408 202300 905825899 4090 4090 4090 4090 0
27 20250408 202200 905825899 4090 4090 4090 4090 0
28 20250408 202100 905825899 4090 4090 4090 4090 0
29 20250408 202000 905825899 4090 4090 4090 4090 0
30 20250408 201900 905825899 4090 4090 4090 4090 0
31 20250408 201800 905825899 4090 4090 4090 4090 0
32 20250408 201700 905825899 4090 4090 4090 4090 6191
33 20250408 201600 905825899 4090 4090 4090 4090 0
34 20250408 201500 905825899 4090 4090 4090 4090 0
35 20250408 201400 905825899 4090 4090 4090 4090 0
36 20250408 201300 905825899 4090 4090 4090 4090 0
37 20250408 201200 905825899 4090 4090 4090 4090 0
38 20250408 201100 905825899 4090 4090 4090 4090 0
39 20250408 201000 905825899 4090 4090 4090 4090 0
40 20250408 200900 905825899 4090 4090 4090 4090 0
41 20250408 200800 905825899 4090 4090 4090 4090 0
42 20250408 200700 905825899 4090 4090 4090 4090 0
43 20250408 200600 905825899 4090 4090 4090 4090 0
44 20250408 200500 905825899 4090 4090 4090 4090 0
45 20250408 200400 905825899 4090 4090 4090 4090 0
46 20250408 200300 905825899 4090 4090 4090 4090 0
47 20250408 200200 905825899 4090 4090 4090 4090 0
48 20250408 200100 905825899 4090 4090 4090 4090 0
49 20250408 200000 905825899 4090 4090 4090 4090 0
50 20250408 195900 905825899 4090 4090 4090 4090 0
51 20250408 195800 905825899 4090 4090 4090 4090 0
52 20250408 195700 905825899 4090 4090 4090 4090 0
53 20250408 195600 905825899 4090 4090 4090 4090 0
54 20250408 195500 905825899 4090 4090 4090 4090 0
55 20250408 195400 905825899 4090 4090 4090 4090 0
56 20250408 195300 905825899 4090 4090 4090 4090 0
57 20250408 195200 905825899 4090 4090 4090 4090 0
58 20250408 195100 905825899 4090 4090 4090 4090 0
59 20250408 195000 905825899 4090 4090 4090 4090 0
60 20250408 194900 905825899 4090 4090 4090 4090 0
61 20250408 194800 905825899 4090 4090 4090 4090 0
62 20250408 194700 905825899 4090 4090 4090 4090 6191
63 20250408 194600 905825899 4090 4090 4090 4090 0
64 20250408 194500 905825899 4090 4090 4090 4090 0
65 20250408 194400 905825899 4090 4090 4090 4090 0
66 20250408 194300 905825899 4090 4090 4090 4090 0
67 20250408 194200 905825899 4090 4090 4090 4090 0
68 20250408 194100 905825899 4090 4090 4090 4090 0
69 20250408 194000 905825899 4090 4090 4090 4090 0
70 20250408 193900 905825899 4090 4090 4090 4090 0
71 20250408 193800 905825899 4090 4090 4090 4090 0
72 20250408 193700 905825899 4090 4090 4090 4090 0
73 20250408 193600 905825899 4090 4090 4090 4090 0
74 20250408 193500 905825899 4090 4090 4090 4090 0
75 20250408 193400 905825899 4090 4090 4090 4090 0
76 20250408 193300 905825899 4090 4090 4090 4090 0
77 20250408 193200 905825899 4090 4090 4090 4090 0
78 20250408 193100 905825899 4090 4090 4090 4090 0
79 20250408 193000 905825899 4090 4090 4090 4090 0
80 20250408 192900 905825899 4090 4090 4090 4090 0
81 20250408 192800 905825899 4090 4090 4090 4090 0
82 20250408 192700 905825899 4090 4090 4090 4090 0
83 20250408 192600 905825899 4090 4090 4090 4090 0
84 20250408 192500 905825899 4090 4090 4090 4090 0
85 20250408 192400 905825899 4090 4090 4090 4090 0
86 20250408 192300 905825899 4090 4090 4090 4090 0
87 20250408 192200 905825899 4090 4090 4090 4090 0
88 20250408 192100 905825899 4090 4090 4090 4090 0
89 20250408 192000 905825899 4090 4090 4090 4090 0
90 20250408 191900 905825899 4090 4090 4090 4090 0
91 20250408 191800 905825899 4090 4090 4090 4090 0
92 20250408 191700 905825899 4090 4090 4090 4090 6191
93 20250408 191600 905825899 4090 4090 4090 4090 0
94 20250408 191500 905825899 4090 4090 4090 4090 0
95 20250408 191400 905825899 4090 4090 4090 4090 0
96 20250408 191300 905825899 4090 4090 4090 4090 0
97 20250408 191200 905825899 4090 4090 4090 4090 0
98 20250408 191100 905825899 4090 4090 4090 4090 0
99 20250408 191000 905825899 4090 4090 4090 4090 0
100 20250408 190900 905825899 4090 4090 4090 4090 0
101 20250408 190800 905825899 4090 4090 4090 4090 0
102 20250408 190700 905825899 4090 4090 4090 4090 0
103 20250408 190600 905825899 4090 4090 4090 4090 0
104 20250408 190500 905825899 4090 4090 4090 4090 0
105 20250408 190400 905825899 4090 4090 4090 4090 0
106 20250408 190300 905825899 4090 4090 4090 4090 0
107 20250408 190200 905825899 4090 4090 4090 4090 0
108 20250408 190100 905825899 4090 4090 4090 4090 0
109 20250408 190000 905825899 4090 4090 4090 4090 0
110 20250408 185900 905825899 4090 4090 4090 4090 0
111 20250408 185800 905825899 4090 4090 4090 4090 0
112 20250408 185700 905825899 4090 4090 4090 4090 0
113 20250408 185600 905825899 4090 4090 4090 4090 0
114 20250408 185500 905825899 4090 4090 4090 4090 0
115 20250408 185400 905825899 4090 4090 4090 4090 0
116 20250408 185300 905825899 4090 4090 4090 4090 0
117 20250408 185200 905825899 4090 4090 4090 4090 0
118 20250408 185100 905825899 4090 4090 4090 4090 0
119 20250408 185000 905825899 4090 4090 4090 4090 0
120 20250408 184900 905825899 4090 4090 4090 4090 0
121 20250408 184800 905825899 4090 4090 4090 4090 0
122 20250408 184700 905825899 4090 4090 4090 4090 6191
123 20250408 184600 905825899 4090 4090 4090 4090 0
124 20250408 184500 905825899 4090 4090 4090 4090 0
125 20250408 184400 905825899 4090 4090 4090 4090 0
126 20250408 184300 905825899 4090 4090 4090 4090 0
127 20250408 184200 905825899 4090 4090 4090 4090 0
128 20250408 184100 905825899 4090 4090 4090 4090 0
129 20250408 184000 905825899 4090 4090 4090 4090 0
130 20250408 183900 905825899 4090 4090 4090 4090 0
131 20250408 183800 905825899 4090 4090 4090 4090 0
132 20250408 183700 905825899 4090 4090 4090 4090 0
133 20250408 183600 905825899 4090 4090 4090 4090 0
134 20250408 183500 905825899 4090 4090 4090 4090 0
135 20250408 183400 905825899 4090 4090 4090 4090 0
136 20250408 183300 905825899 4090 4090 4090 4090 0
137 20250408 183200 905825899 4090 4090 4090 4090 0
138 20250408 183100 905825899 4090 4090 4090 4090 0
139 20250408 183000 905825899 4090 4090 4090 4090 0
140 20250408 182900 905825899 4090 4090 4090 4090 0
141 20250408 182800 905825899 4090 4090 4090 4090 0
142 20250408 182700 905825899 4090 4090 4090 4090 0
143 20250408 182600 905825899 4090 4090 4090 4090 0
144 20250408 182500 905825899 4090 4090 4090 4090 0
145 20250408 182400 905825899 4090 4090 4090 4090 0
146 20250408 182300 905825899 4090 4090 4090 4090 0
147 20250408 182200 905825899 4090 4090 4090 4090 0
148 20250408 182100 905825899 4090 4090 4090 4090 0
149 20250408 182000 905825899 4090 4090 4090 4090 0
150 20250408 181900 905825899 4090 4090 4090 4090 0
151 20250408 181800 905825899 4090 4090 4090 4090 0
152 20250408 181700 905825899 4090 4090 4090 4090 6191
153 20250408 181600 905825899 4090 4090 4090 4090 0
154 20250408 181500 905825899 4090 4090 4090 4090 0
155 20250408 181400 905825899 4090 4090 4090 4090 0
156 20250408 181300 905825899 4090 4090 4090 4090 0
157 20250408 181200 905825899 4090 4090 4090 4090 0
158 20250408 181100 905825899 4090 4090 4090 4090 0
159 20250408 181000 905825899 4090 4090 4090 4090 0
160 20250408 180900 905825899 4090 4090 4090 4090 0
161 20250408 180800 905825899 4090 4090 4090 4090 0
162 20250408 180700 905825899 4090 4090 4090 4090 0
163 20250408 180600 905825899 4090 4090 4090 4090 0
164 20250408 180500 905825899 4090 4090 4090 4090 0
165 20250408 180400 905825899 4090 4090 4090 4090 0
166 20250408 180300 905825899 4090 4090 4090 4090 0
167 20250408 180200 905825899 4090 4090 4090 4090 0
168 20250408 180100 905825899 4090 4090 4090 4090 0
169 20250408 180000 905825899 4090 4090 4090 4090 0
170 20250408 175900 905825899 4090 4090 4090 4090 0
171 20250408 175800 905825899 4090 4090 4090 4090 0
172 20250408 175700 905825899 4090 4090 4090 4090 0
173 20250408 175600 905825899 4090 4090 4090 4090 0
174 20250408 175500 905825899 4090 4090 4090 4090 0
175 20250408 175400 905825899 4090 4090 4090 4090 0
176 20250408 175300 905825899 4090 4090 4090 4090 0
177 20250408 175200 905825899 4090 4090 4090 4090 0
178 20250408 175100 905825899 4090 4090 4090 4090 0
179 20250408 175000 905825899 4090 4090 4090 4090 0
180 20250408 174900 905825899 4090 4090 4090 4090 0
181 20250408 174800 905825899 4090 4090 4090 4090 0
182 20250408 174700 905825899 4090 4090 4090 4090 6191
183 20250408 174600 905825899 4090 4090 4090 4090 0
184 20250408 174500 905825899 4090 4090 4090 4090 0
185 20250408 174400 905825899 4090 4090 4090 4090 0
186 20250408 174300 905825899 4090 4090 4090 4090 0
187 20250408 174200 905825899 4090 4090 4090 4090 0
188 20250408 174100 905825899 4090 4090 4090 4090 0
189 20250408 174000 905825899 4090 4090 4090 4090 0
190 20250408 173900 905825899 4090 4090 4090 4090 0
191 20250408 173800 905825899 4090 4090 4090 4090 0
192 20250408 173700 905825899 4090 4090 4090 4090 0
193 20250408 173600 905825899 4090 4090 4090 4090 0
194 20250408 173500 905825899 4090 4090 4090 4090 0
195 20250408 173400 905825899 4090 4090 4090 4090 0
196 20250408 173300 905825899 4090 4090 4090 4090 0
197 20250408 173200 905825899 4090 4090 4090 4090 0
198 20250408 173100 905825899 4090 4090 4090 4090 0
199 20250408 173000 905825899 4090 4090 4090 4090 0
200 20250408 172900 905825899 4090 4090 4090 4090 0
201 20250408 172800 905825899 4090 4090 4090 4090 0
202 20250408 172700 905825899 4090 4090 4090 4090 0
203 20250408 172600 905825899 4090 4090 4090 4090 0
204 20250408 172500 905825899 4090 4090 4090 4090 0
205 20250408 172400 905825899 4090 4090 4090 4090 0
206 20250408 172300 905825899 4090 4090 4090 4090 0
207 20250408 172200 905825899 4090 4090 4090 4090 0
208 20250408 172100 905825899 4090 4090 4090 4090 0
209 20250408 172000 905825899 4090 4090 4090 4090 0
210 20250408 171900 905825899 4090 4090 4090 4090 0
211 20250408 171800 905825899 4090 4090 4090 4090 0
212 20250408 171700 905825899 4090 4090 4090 4090 6191
213 20250408 171600 905825899 4090 4090 4090 4090 0
214 20250408 171500 905825899 4090 4090 4090 4090 0
215 20250408 171400 905825899 4090 4090 4090 4090 0
216 20250408 171300 905825899 4090 4090 4090 4090 0
217 20250408 171200 905825899 4090 4090 4090 4090 0
218 20250408 171100 905825899 4090 4090 4090 4090 0
219 20250408 171000 905825899 4090 4090 4090 4090 0
220 20250408 170900 905825899 4090 4090 4090 4090 0
221 20250408 170800 905825899 4090 4090 4090 4090 0
222 20250408 170700 905825899 4090 4090 4090 4090 0
223 20250408 170600 905825899 4090 4090 4090 4090 0
224 20250408 170500 905825899 4090 4090 4090 4090 0
225 20250408 170400 905825899 4090 4090 4090 4090 0
226 20250408 170300 905825899 4090 4090 4090 4090 0
227 20250408 170200 905825899 4090 4090 4090 4090 0
228 20250408 170100 905825899 4090 4090 4090 4090 0
229 20250408 170000 905825899 4090 4090 4090 4090 0
230 20250408 165900 905825899 4090 4090 4090 4090 0
231 20250408 165800 905825899 4090 4090 4090 4090 0
232 20250408 165700 905825899 4090 4090 4090 4090 0
233 20250408 165600 905825899 4090 4090 4090 4090 0
234 20250408 165500 905825899 4090 4090 4090 4090 0
235 20250408 165400 905825899 4090 4090 4090 4090 0
236 20250408 165300 905825899 4090 4090 4090 4090 0
237 20250408 165200 905825899 4090 4090 4090 4090 0
238 20250408 165100 905825899 4090 4090 4090 4090 0
239 20250408 165000 905825899 4090 4090 4090 4090 0
240 20250408 164900 905825899 4090 4090 4090 4090 0
241 20250408 164800 905825899 4090 4090 4090 4090 0
242 20250408 164700 905825899 4090 4090 4090 4090 6191
243 20250408 164600 905825899 4090 4090 4090 4090 0
244 20250408 164500 905825899 4090 4090 4090 4090 0
245 20250408 164400 905825899 4090 4090 4090 4090 0
246 20250408 164300 905825899 4090 4090 4090 4090 0
247 20250408 164200 905825899 4090 4090 4090 4090 0
248 20250408 164100 905825899 4090 4090 4090 4090 0
249 20250408 164000 905825899 4090 4090 4090 4090 0
250 20250408 163900 905825899 4090 4090 4090 4090 0
251 20250408 163800 905825899 4090 4090 4090 4090 0
252 20250408 163700 905825899 4090 4090 4090 4090 0
253 20250408 163600 905825899 4090 4090 4090 4090 0
254 20250408 163500 905825899 4090 4090 4090 4090 0
255 20250408 163400 905825899 4090 4090 4090 4090 0
256 20250408 163300 905825899 4090 4090 4090 4090 0
257 20250408 163200 905825899 4090 4090 4090 4090 0
258 20250408 163100 905825899 4090 4090 4090 4090 0
259 20250408 163000 905825899 4090 4090 4090 4090 0
260 20250408 162900 905825899 4090 4090 4090 4090 0
261 20250408 162800 905825899 4090 4090 4090 4090 0
262 20250408 162700 905825899 4090 4090 4090 4090 0
263 20250408 162600 905825899 4090 4090 4090 4090 0
264 20250408 162500 905825899 4090 4090 4090 4090 0
265 20250408 162400 905825899 4090 4090 4090 4090 0
266 20250408 162300 905825899 4090 4090 4090 4090 0
267 20250408 162200 905825899 4090 4090 4090 4090 0
268 20250408 162100 905825899 4090 4090 4090 4090 0
269 20250408 162000 905825899 4090 4090 4090 4090 0
270 20250408 161900 905825899 4090 4090 4090 4090 0
271 20250408 161800 905825899 4090 4090 4090 4090 0
272 20250408 161700 905825899 4090 4090 4090 4090 6191
273 20250408 161600 905825899 4090 4090 4090 4090 0
274 20250408 161500 905825899 4090 4090 4090 4090 0
275 20250408 161400 905825899 4090 4090 4090 4090 0
276 20250408 161300 905825899 4090 4090 4090 4090 0
277 20250408 161200 905825899 4090 4090 4090 4090 0
278 20250408 161100 905825899 4090 4090 4090 4090 0
279 20250408 161000 905825899 4090 4090 4090 4090 0
280 20250408 160900 905825899 4090 4090 4090 4090 0
281 20250408 160800 905825899 4090 4090 4090 4090 0
282 20250408 160700 905825899 4090 4090 4090 4090 0
283 20250408 160600 905825899 4090 4090 4090 4090 0
284 20250408 160500 905825899 4090 4090 4090 4090 0
285 20250408 160400 905825899 4090 4090 4090 4090 0
286 20250408 160300 905825899 4090 4090 4090 4090 0
287 20250408 160200 905825899 4090 4090 4090 4090 0
288 20250408 160100 905825899 4090 4090 4090 4090 0
289 20250408 160000 905825899 4090 4090 4090 4090 0
290 20250408 155900 905825899 4090 4090 4090 4090 0
291 20250408 155800 905825899 4090 4090 4090 4090 0
292 20250408 155700 905825899 4090 4090 4090 4090 0
293 20250408 155600 905825899 4090 4090 4090 4090 0
294 20250408 155500 905825899 4090 4090 4090 4090 0
295 20250408 155400 905825899 4090 4090 4090 4090 0
296 20250408 155300 905825899 4090 4090 4090 4090 0
297 20250408 155200 905825899 4090 4090 4090 4090 0
298 20250408 155100 905825899 4090 4090 4090 4090 0
299 20250408 155000 905825899 4090 4090 4090 4090 0
300 20250408 154900 905825899 4090 4090 4090 4090 0
301 20250408 154800 905825899 4090 4090 4090 4090 0
302 20250408 154700 905825899 4090 4090 4090 4090 6191
303 20250408 154600 905825899 4090 4090 4090 4090 0
304 20250408 154500 905825899 4090 4090 4090 4090 0
305 20250408 154400 905825899 4090 4090 4090 4090 0
306 20250408 154300 905825899 4090 4090 4090 4090 0
307 20250408 154200 905825899 4090 4090 4090 4090 0
308 20250408 154100 905825899 4090 4090 4090 4090 0
309 20250408 154000 905825899 4090 4090 4090 4090 0
310 20250408 153900 905825899 4090 4090 4090 4090 0
311 20250408 153800 905825899 4090 4090 4090 4090 0
312 20250408 153700 905825899 4090 4090 4090 4090 0
313 20250408 153600 905825899 4090 4090 4090 4090 0
314 20250408 153500 905825899 4090 4090 4090 4090 0
315 20250408 153400 905825899 4090 4090 4090 4090 0
316 20250408 153300 905825899 4090 4090 4090 4090 0
317 20250408 153200 905825899 4090 4090 4090 4090 0
318 20250408 153100 905825899 4090 4090 4090 4090 0
319 20250408 153000 905825899 4090 4090 4090 4090 6191
320 20250408 152900 880504709 4090 4090 4090 4090 0
321 20250408 152800 880504709 4090 4090 4090 4090 0
322 20250408 152700 880504709 4090 4090 4090 4090 0
323 20250408 152600 880504709 4090 4090 4090 4090 0
324 20250408 152500 880504709 4090 4090 4090 4090 0
325 20250408 152400 880504709 4090 4090 4090 4090 0
326 20250408 152300 880504709 4090 4090 4090 4090 0
327 20250408 152200 880504709 4090 4090 4090 4090 0
328 20250408 152100 880504709 4090 4090 4090 4090 0
329 20250408 152000 880504709 4090 4090 4090 4090 0
330 20250408 151900 880504709 4090 4085 4100 4085 589
331 20250408 151800 878096584 4100 4085 4100 4085 1218
332 20250408 151700 873117614 4085 4095 4100 4080 1366
333 20250408 151600 867539959 4100 4085 4100 4085 21
334 20250408 151500 867454024 4100 4090 4100 4090 177
335 20250408 151400 866729324 4095 4100 4100 4095 73
336 20250408 151300 866430239 4095 4095 4095 4085 654
337 20250408 151200 863755464 4095 4095 4095 4095 0
338 20250408 151100 863755464 4095 4110 4110 4095 103
339 20250408 151000 863333484 4110 4105 4110 4105 52
340 20250408 150900 863119949 4095 4110 4110 4095 84
341 20250408 150800 862775459 4110 4090 4110 4090 1672
342 20250408 150700 855921979 4095 4095 4095 4095 166
343 20250408 150600 855242209 4095 4095 4095 4095 127
344 20250408 150500 854722144 4105 4105 4105 4105 0
345 20250408 150400 854722144 4105 4110 4110 4095 59
346 20250408 150300 854480034 4095 4110 4110 4095 823
347 20250408 150200 851109354 4110 4105 4110 4100 1259
348 20250408 150100 845940629 4105 4095 4105 4095 222
349 20250408 150000 845029379 4090 4105 4105 4090 90
350 20250408 145900 844660229 4095 4095 4095 4095 200
351 20250408 145800 843841229 4090 4105 4105 4090 1074
352 20250408 145700 839445539 4115 4080 4115 4080 2592
353 20250408 145600 828819009 4085 4090 4090 4085 500
354 20250408 145500 826775214 4105 4085 4105 4085 208
355 20250408 145400 825925374 4095 4095 4095 4095 0
356 20250408 145300 825925374 4095 4090 4095 4085 471
357 20250408 145200 824000344 4095 4090 4095 4090 592
358 20250408 145100 821579054 4090 4090 4090 4090 200
359 20250408 145000 820761054 4090 4100 4100 4090 217
360 20250408 144900 819871994 4105 4105 4105 4100 495
361 20250408 144800 817841619 4105 4100 4105 4100 307
362 20250408 144700 816581909 4100 4100 4100 4100 40
363 20250408 144600 816417909 4105 4110 4110 4105 234
364 20250408 144500 815457289 4110 4110 4110 4110 373
365 20250408 144400 813924259 4115 4115 4115 4115 0
366 20250408 144300 813924259 4115 4115 4115 4115 42
367 20250408 144200 813751429 4115 4115 4115 4115 10
368 20250408 144100 813710279 4120 4120 4120 4115 46
369 20250408 144000 813520974 4120 4115 4120 4115 81
370 20250408 143900 813187569 4105 4105 4105 4105 0
371 20250408 143800 813187569 4105 4120 4120 4105 507
372 20250408 143700 811106259 4120 4120 4120 4120 42
373 20250408 143600 810933219 4110 4105 4110 4100 2871
374 20250408 143500 799144959 4105 4105 4105 4105 0
375 20250408 143400 799144959 4105 4105 4105 4105 1
376 20250408 143300 799140854 4110 4110 4110 4110 0
377 20250408 143200 799140854 4110 4110 4110 4105 52
378 20250408 143100 798927294 4100 4105 4110 4085 1871
379 20250408 143000 791263449 4105 4105 4105 4100 80
380 20250408 142900 790935254 4105 4105 4105 4105 15
381 20250408 142800 790873679 4105 4105 4105 4100 95
382 20250408 142700 790483859 4105 4105 4105 4100 77
383 20250408 142600 790168024 4105 4100 4105 4100 51
384 20250408 142500 789958834 4100 4095 4100 4095 51
385 20250408 142400 789749979 4105 4105 4110 4100 59
386 20250408 142300 789507934 4105 4105 4105 4105 474
387 20250408 142200 787562164 4105 4090 4105 4090 229
388 20250408 142100 786623439 4105 4090 4110 4090 1476
389 20250408 142000 780586279 4110 4095 4110 4095 88
390 20250408 141900 780225594 4100 4080 4100 4075 1081
391 20250408 141800 775810674 4105 4105 4110 4070 5398
392 20250408 141700 753692924 4105 4110 4110 4100 927
393 20250408 141600 749890524 4110 4110 4110 4110 27
394 20250408 141500 749779554 4120 4120 4120 4120 14
395 20250408 141400 749721874 4110 4110 4110 4110 0
396 20250408 141300 749721874 4110 4110 4110 4110 370
397 20250408 141200 748201174 4110 4110 4110 4110 632
398 20250408 141100 745603654 4110 4120 4120 4105 423
399 20250408 141000 743866519 4120 4110 4120 4110 1135
400 20250408 140900 739201609 4105 4105 4105 4105 67
401 20250408 140800 738926574 4105 4110 4110 4105 104
402 20250408 140700 738499154 4110 4110 4110 4105 306
403 20250408 140600 737242429 4110 4110 4110 4110 10
404 20250408 140500 737201329 4115 4115 4115 4115 0
405 20250408 140400 737201329 4115 4105 4115 4105 1480
406 20250408 140300 731122759 4105 4100 4105 4095 884
407 20250408 140200 727501974 4110 4110 4110 4110 0
408 20250408 140100 727501974 4110 4105 4110 4105 198
409 20250408 140000 726688414 4105 4095 4105 4095 156
410 20250408 135900 726049294 4110 4105 4110 4105 194
411 20250408 135800 725252879 4105 4105 4105 4105 26
412 20250408 135700 725146149 4100 4090 4100 4090 103
413 20250408 135600 724723879 4090 4100 4105 4090 33
414 20250408 135500 724588464 4100 4100 4100 4100 207
415 20250408 135400 723739764 4100 4100 4100 4100 500
416 20250408 135300 721689764 4100 4100 4100 4100 118
417 20250408 135200 721205964 4100 4100 4100 4100 270
418 20250408 135100 720098964 4115 4115 4115 4115 470
419 20250408 135000 718164914 4090 4090 4090 4090 18
420 20250408 134900 718091294 4090 4090 4090 4090 0
421 20250408 134800 718091294 4090 4100 4120 4090 2321
422 20250408 134700 708574724 4100 4100 4100 4100 1
423 20250408 134600 708570624 4095 4100 4100 4095 2966
424 20250408 134500 696410604 4100 4105 4105 4100 3208
425 20250408 134400 683254804 4110 4110 4110 4110 0
426 20250408 134300 683254804 4110 4115 4115 4110 23
427 20250408 134200 683160164 4105 4115 4115 4100 3014
428 20250408 134100 670791664 4120 4125 4125 4120 342
429 20250408 134000 669382589 4120 4120 4120 4120 283
430 20250408 133900 668216629 4125 4125 4125 4125 1
431 20250408 133800 668212504 4125 4125 4125 4125 1117
432 20250408 133700 663604879 4135 4135 4135 4135 1
433 20250408 133600 663600744 4130 4130 4130 4130 50
434 20250408 133500 663394244 4130 4130 4130 4130 1051
435 20250408 133400 659053614 4135 4130 4135 4130 587
436 20250408 133300 656629299 4130 4135 4135 4130 107
437 20250408 133200 656187354 4130 4130 4130 4130 56
438 20250408 133100 655956074 4130 4130 4130 4130 0
439 20250408 133000 655956074 4130 4130 4130 4130 1
440 20250408 132900 655951944 4130 4130 4130 4130 290
441 20250408 132800 654754244 4130 4130 4130 4130 58
442 20250408 132700 654514704 4135 4135 4135 4135 2
443 20250408 132600 654506434 4135 4135 4135 4135 16
444 20250408 132500 654440274 4135 4135 4135 4135 90
445 20250408 132400 654068124 4130 4132 4135 4130 158
446 20250408 132300 653415150 4135 4135 4135 4135 36
447 20250408 132200 653266290 4130 4130 4130 4130 0
448 20250408 132100 653266290 4130 4130 4130 4130 0
449 20250408 132000 653266290 4130 4130 4135 4130 64
450 20250408 131900 653001935 4135 4135 4135 4135 62
451 20250408 131800 652745565 4135 4130 4135 4130 631
452 20250408 131700 650138070 4130 4130 4130 4130 65
453 20250408 131600 649869620 4135 4135 4135 4135 125
454 20250408 131500 649352745 4135 4135 4135 4135 93
455 20250408 131400 648968190 4135 4135 4135 4135 15
456 20250408 131300 648906165 4130 4130 4130 4130 173
457 20250408 131200 648191675 4135 4135 4135 4130 453
458 20250408 131100 646320710 4135 4135 4135 4135 958
459 20250408 131000 642359380 4140 4140 4140 4140 17
460 20250408 130900 642289000 4145 4150 4150 4145 11
461 20250408 130800 642243390 4150 4150 4150 4150 4
462 20250408 130700 642226790 4150 4140 4150 4140 25
463 20250408 130600 642123205 4150 4140 4150 4140 278
464 20250408 130500 640972265 4150 4145 4150 4140 198
465 20250408 130400 640151960 4145 4145 4145 4145 0
466 20250408 130300 640151960 4145 4150 4150 4145 867
467 20250408 130200 636553965 4150 4145 4150 4145 126
468 20250408 130100 636031340 4150 4150 4150 4150 40
469 20250408 130000 635865340 4150 4155 4155 4150 45
470 20250408 125900 635678420 4155 4155 4155 4155 0
471 20250408 125800 635678420 4155 4160 4160 4155 1087
472 20250408 125700 631156520 4160 4155 4160 4155 526
473 20250408 125600 628970985 4155 4150 4155 4150 146
474 20250408 125500 628364695 4150 4150 4150 4150 0
475 20250408 125400 628364695 4150 4150 4150 4150 1
476 20250408 125300 628360545 4155 4150 4155 4140 196
477 20250408 125200 627548985 4150 4150 4150 4150 0
478 20250408 125100 627548985 4150 4145 4155 4145 157
479 20250408 125000 626897425 4150 4160 4160 4145 1935
480 20250408 124900 618867470 4160 4160 4160 4160 0
481 20250408 124800 618867470 4160 4160 4160 4155 1131
482 20250408 124700 614167755 4160 4160 4160 4160 0
483 20250408 124600 614167755 4160 4160 4160 4160 488
484 20250408 124500 612137675 4160 4160 4160 4160 10
485 20250408 124400 612096075 4160 4165 4165 4160 37
486 20250408 124300 611942145 4175 4175 4175 4155 2414
487 20250408 124200 601899840 4175 4175 4175 4175 0
488 20250408 124100 601899840 4175 4170 4175 4170 386
489 20250408 124000 600290080 4170 4170 4170 4170 0
490 20250408 123900 600290080 4170 4175 4175 4170 5
491 20250408 123800 600269210 4175 4170 4175 4170 278
492 20250408 123700 599108930 4170 4170 4170 4170 50
493 20250408 123600 598900430 4165 4165 4165 4165 63
494 20250408 123500 598638035 4165 4170 4170 4160 522
495 20250408 123400 596464095 4165 4165 4165 4165 93
496 20250408 123300 596076750 4165 4170 4170 4165 91
497 20250408 123200 595697695 4170 4165 4170 4165 1245
498 20250408 123100 590511795 4165 4165 4165 4165 50
499 20250408 123000 590303545 4165 4165 4165 4165 119
500 20250408 122900 589807910 4165 4165 4165 4165 559
501 20250408 122800 587479675 4170 4170 4170 4165 73
502 20250408 122700 587175585 4170 4170 4170 4170 17
503 20250408 122600 587104695 4170 4170 4170 4170 17
504 20250408 122500 587033805 4170 4170 4170 4170 24
505 20250408 122400 586933725 4170 4170 4170 4165 67
506 20250408 122300 586654585 4170 4170 4170 4170 3
507 20250408 122200 586642075 4165 4165 4165 4165 1
508 20250408 122100 586637910 4165 4165 4165 4165 0
509 20250408 122000 586637910 4165 4170 4170 4165 73
510 20250408 121900 586333855 4165 4165 4165 4165 0
511 20250408 121800 586333855 4165 4170 4170 4165 8
512 20250408 121700 586300500 4165 4165 4170 4165 77
513 20250408 121600 585979685 4165 4165 4165 4165 47
514 20250408 121500 585783930 4170 4170 4170 4165 378
515 20250408 121400 584208500 4175 4175 4175 4175 0
516 20250408 121300 584208500 4175 4170 4175 4170 69
517 20250408 121200 583920730 4185 4185 4185 4185 19
518 20250408 121100 583841215 4180 4180 4180 4175 3373
519 20250408 121000 569757060 4180 4180 4180 4180 21
520 20250408 120900 569669280 4190 4185 4190 4185 281
521 20250408 120800 568493290 4185 4185 4185 4185 0
522 20250408 120700 568493290 4185 4185 4185 4185 0
523 20250408 120600 568493290 4185 4180 4185 4180 381
524 20250408 120500 566899560 4185 4185 4185 4185 0
525 20250408 120400 566899560 4185 4185 4185 4185 21
526 20250408 120300 566811675 4185 4180 4185 4180 238
527 20250408 120200 565816830 4180 4180 4180 4180 5
528 20250408 120100 565795930 4190 4190 4190 4190 50
529 20250408 120000 565586430 4190 4185 4190 4185 19
530 20250408 115900 565506825 4185 4185 4185 4185 0
531 20250408 115800 565506825 4185 4185 4185 4185 71
532 20250408 115700 565209690 4190 4190 4190 4190 0
533 20250408 115600 565209690 4190 4200 4200 4190 64
534 20250408 115500 564941230 4190 4190 4195 4185 1911
535 20250408 115400 556936685 4195 4195 4195 4195 51
536 20250408 115300 556722740 4200 4190 4200 4185 427
537 20250408 115200 554935275 4195 4195 4195 4195 0
538 20250408 115100 554935275 4195 4200 4200 4195 70
539 20250408 115000 554641590 4195 4195 4195 4195 162
540 20250408 114900 553962000 4190 4190 4190 4190 1
541 20250408 114800 553957810 4190 4195 4195 4185 1399
542 20250408 114700 548092030 4195 4195 4195 4195 45
543 20250408 114600 547903255 4195 4195 4195 4195 234
544 20250408 114500 546921625 4200 4200 4200 4200 0
545 20250408 114400 546921625 4200 4195 4200 4195 69
546 20250408 114300 546632045 4200 4200 4200 4200 8
547 20250408 114200 546598445 4205 4205 4205 4205 50
548 20250408 114100 546388195 4205 4205 4205 4205 3
549 20250408 114000 546375580 4205 4200 4205 4200 69
550 20250408 113900 546085760 4200 4205 4205 4200 119
551 20250408 113800 545585685 4205 4205 4205 4205 7
552 20250408 113700 545556250 4200 4200 4200 4200 237
553 20250408 113600 544560850 4205 4205 4205 4205 64
554 20250408 113500 544291730 4210 4200 4210 4200 566
555 20250408 113400 541911745 4200 4205 4205 4200 41
556 20250408 113300 541739525 4200 4205 4205 4200 64
557 20250408 113200 541470410 4205 4205 4205 4205 455
558 20250408 113100 539557135 4200 4205 4205 4200 95
559 20250408 113000 539157955 4205 4210 4210 4205 60
560 20250408 112900 538905465 4215 4215 4215 4215 0
561 20250408 112800 538905465 4215 4215 4215 4215 4
562 20250408 112700 538888605 4215 4205 4215 4205 494
563 20250408 112600 536809670 4210 4210 4210 4210 0
564 20250408 112500 536809670 4210 4210 4210 4210 0
565 20250408 112400 536809670 4210 4210 4215 4210 15
566 20250408 112300 536746500 4215 4215 4215 4215 31
567 20250408 112200 536615835 4215 4215 4215 4215 0
568 20250408 112100 536615835 4215 4210 4215 4210 127
569 20250408 112000 536081155 4210 4210 4210 4210 0
570 20250408 111900 536081155 4210 4210 4210 4210 0
571 20250408 111800 536081155 4210 4210 4210 4210 0
572 20250408 111700 536081155 4210 4210 4210 4210 0
573 20250408 111600 536081155 4210 4210 4210 4210 4
574 20250408 111500 536064315 4215 4200 4215 4200 308
575 20250408 111400 534769580 4215 4215 4215 4215 0
576 20250408 111300 534769580 4215 4215 4215 4215 45
577 20250408 111200 534579905 4220 4220 4220 4220 5
578 20250408 111100 534558805 4220 4205 4220 4200 512
579 20250408 111000 532406480 4220 4215 4220 4215 104
580 20250408 110900 531968095 4215 4215 4215 4210 114
581 20250408 110800 531488015 4210 4210 4210 4210 24
582 20250408 110700 531386975 4215 4210 4215 4210 190
583 20250408 110600 530586670 4210 4210 4210 4210 2
584 20250408 110500 530578250 4215 4210 4215 4210 6
585 20250408 110400 530552985 4215 4215 4215 4215 0
586 20250408 110300 530552985 4215 4215 4215 4215 29
587 20250408 110200 530430750 4220 4220 4220 4220 0
588 20250408 110100 530430750 4220 4220 4220 4220 5
589 20250408 110000 530409650 4220 4220 4220 4220 50
590 20250408 105900 530198650 4220 4220 4220 4220 0
591 20250408 105800 530198650 4220 4220 4220 4220 0
592 20250408 105700 530198650 4220 4220 4220 4220 0
593 20250408 105600 530198650 4220 4215 4220 4215 466
594 20250408 105500 528233740 4215 4215 4215 4215 25
595 20250408 105400 528128365 4215 4205 4215 4205 530
596 20250408 105300 525897730 4200 4200 4200 4200 11
597 20250408 105200 525851530 4200 4205 4205 4200 216
598 20250408 105100 524943945 4205 4210 4210 4205 138
599 20250408 105000 524363580 4210 4205 4210 4205 2096
600 20250408 104900 515548725 4205 4190 4205 4175 805
601 20250408 104800 512172280 4195 4195 4195 4195 0
602 20250408 104700 512172280 4195 4195 4195 4195 7
603 20250408 104600 512142915 4200 4200 4200 4200 179
604 20250408 104500 511391115 4200 4200 4200 4200 0
605 20250408 104400 511391115 4200 4200 4200 4200 0
606 20250408 104300 511391115 4200 4210 4210 4180 10427
607 20250408 104200 467775590 4215 4215 4215 4215 0
608 20250408 104100 467775590 4215 4215 4215 4215 0
609 20250408 104000 467775590 4215 4215 4215 4215 44
610 20250408 103900 467590130 4225 4225 4225 4225 0
611 20250408 103800 467590130 4225 4225 4225 4225 21
612 20250408 103700 467501405 4225 4200 4225 4200 1093
613 20250408 103600 462891165 4220 4220 4220 4220 106
614 20250408 103500 462443845 4225 4225 4225 4225 0
615 20250408 103400 462443845 4225 4220 4225 4220 951
616 20250408 103300 458430490 4225 4225 4225 4225 717
617 20250408 103200 455401165 4225 4230 4230 4225 297
618 20250408 103100 454145115 4235 4235 4235 4230 1889
619 20250408 103000 446150200 4235 4230 4240 4230 872
620 20250408 102900 442457760 4235 4195 4235 4195 335
621 20250408 102800 441045265 4195 4235 4235 4195 649
622 20250408 102700 438301510 4215 4215 4215 4215 0
623 20250408 102600 438301510 4215 4215 4215 4215 0
624 20250408 102500 438301510 4215 4215 4215 4215 203
625 20250408 102400 437445865 4215 4200 4215 4200 881
626 20250408 102300 433735430 4215 4215 4215 4215 0
627 20250408 102200 433735430 4215 4205 4215 4205 2689
628 20250408 102100 422419105 4200 4200 4200 4200 70
629 20250408 102000 422125105 4205 4205 4205 4205 4
630 20250408 101900 422108285 4205 4205 4205 4205 52
631 20250408 101800 421889625 4205 4205 4205 4205 0
632 20250408 101700 421889625 4205 4205 4205 4205 26
633 20250408 101600 421780295 4190 4190 4190 4190 33
634 20250408 101500 421642025 4185 4195 4210 4185 3287
635 20250408 101400 407831750 4195 4195 4195 4195 0
636 20250408 101300 407831750 4195 4200 4200 4195 84
637 20250408 101200 407479220 4200 4200 4200 4190 164
638 20250408 101100 406791425 4200 4200 4200 4200 438
639 20250408 101000 404951825 4205 4200 4205 4200 17
640 20250408 100900 404880350 4200 4195 4205 4195 2900
641 20250408 100800 392692340 4205 4195 4205 4190 2882
642 20250408 100700 380614155 4195 4210 4210 4195 3
643 20250408 100600 380601555 4210 4200 4210 4200 1355
644 20250408 100500 374910010 4210 4200 4210 4195 814
645 20250408 100400 371493470 4215 4215 4215 4215 1
646 20250408 100300 371489255 4215 4210 4215 4210 19
647 20250408 100200 371409175 4210 4210 4210 4205 184
648 20250408 100100 370634780 4210 4210 4210 4210 53
649 20250408 100000 370411650 4210 4190 4210 4190 256
650 20250408 095900 369337605 4200 4195 4200 4195 27
651 20250408 095800 369224310 4210 4220 4220 4190 3948
652 20250408 095700 352656755 4220 4220 4220 4220 0
653 20250408 095600 352656755 4220 4215 4220 4215 19
654 20250408 095500 352576580 4215 4210 4215 4210 223
655 20250408 095400 351637450 4215 4215 4215 4215 2
656 20250408 095300 351629020 4215 4220 4220 4210 139
657 20250408 095200 351043275 4220 4220 4220 4215 367
658 20250408 095100 349495560 4220 4225 4225 4215 102
659 20250408 095000 349065010 4230 4230 4230 4230 1
660 20250408 094900 349060780 4230 4220 4230 4220 7
661 20250408 094800 349031195 4225 4225 4225 4225 37
662 20250408 094700 348874870 4225 4230 4230 4225 33
663 20250408 094600 348735375 4230 4230 4230 4230 64
664 20250408 094500 348464655 4230 4215 4230 4215 309
665 20250408 094400 347157735 4220 4215 4230 4215 172
666 20250408 094300 346432070 4215 4220 4220 4210 959
667 20250408 094200 342385475 4225 4220 4230 4220 149
668 20250408 094100 341756415 4215 4215 4215 4215 992
669 20250408 094000 337575135 4225 4210 4225 4210 58
670 20250408 093900 337330595 4210 4200 4210 4200 739
671 20250408 093800 334222545 4205 4225 4225 4205 1138
672 20250408 093700 329429880 4215 4220 4230 4210 868
673 20250408 093600 325770690 4220 4220 4220 4210 2159
674 20250408 093500 316679710 4230 4230 4230 4230 85
675 20250408 093400 316320160 4220 4225 4230 4215 908
676 20250408 093300 312481395 4225 4235 4240 4210 1419
677 20250408 093200 306483340 4245 4245 4245 4245 57
678 20250408 093100 306241375 4235 4255 4255 4235 400
679 20250408 093000 304541570 4255 4260 4260 4235 554
680 20250408 092900 302194245 4255 4250 4260 4250 818
681 20250408 092800 298715115 4245 4230 4245 4230 886
682 20250408 092700 294966005 4250 4250 4250 4250 308
683 20250408 092600 293657005 4245 4235 4245 4225 1471
684 20250408 092500 287418825 4235 4235 4235 4235 179
685 20250408 092400 286660760 4230 4240 4245 4230 4603
686 20250408 092300 267183050 4245 4245 4245 4245 31
687 20250408 092200 267051455 4245 4235 4250 4235 1502
688 20250408 092100 260685300 4235 4245 4245 4235 409
689 20250408 092000 258950550 4260 4250 4260 4245 338
690 20250408 091900 257514545 4260 4250 4260 4250 561
691 20250408 091800 255129965 4260 4250 4270 4240 1533
692 20250408 091700 248611900 4250 4255 4255 4250 757
693 20250408 091600 245391865 4265 4265 4265 4265 34
694 20250408 091500 245246855 4265 4270 4270 4265 416
695 20250408 091400 243472595 4265 4265 4265 4265 400
696 20250408 091300 241766595 4270 4235 4280 4235 2956
697 20250408 091200 229159540 4260 4260 4260 4260 677
698 20250408 091100 226275520 4230 4240 4255 4230 3878
699 20250408 091000 209831750 4245 4240 4245 4240 2192
700 20250408 090900 200537030 4225 4245 4245 4225 693
701 20250408 090800 197606640 4245 4215 4245 4205 12612
702 20250408 090700 144313750 4220 4215 4220 4200 1062
703 20250408 090600 139852210 4205 4220 4220 4205 1447
704 20250408 090500 133755365 4215 4220 4225 4210 1507
705 20250408 090400 127404890 4210 4205 4230 4205 2958
706 20250408 090300 114896495 4205 4200 4225 4200 4370
707 20250408 090200 96503240 4175 4185 4185 4175 6342
708 20250408 090100 69962810 4175 4210 4210 4175 839
709 20250408 090000 66455170 4220 4140 4220 4140 16010