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

736
430690/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,211400,479389774,4055,4055,4055,4055,4059
20250408,211300,479389774,4055,4055,4055,4055,0
20250408,211200,479389774,4055,4055,4055,4055,0
20250408,211100,479389774,4055,4055,4055,4055,0
20250408,211000,479389774,4055,4055,4055,4055,0
20250408,210900,479389774,4055,4055,4055,4055,0
20250408,210800,479389774,4055,4055,4055,4055,0
20250408,210700,479389774,4055,4055,4055,4055,0
20250408,210600,479389774,4055,4055,4055,4055,0
20250408,210500,479389774,4055,4055,4055,4055,0
20250408,210400,479389774,4055,4055,4055,4055,0
20250408,210300,479389774,4055,4055,4055,4055,0
20250408,210200,479389774,4055,4055,4055,4055,0
20250408,210100,479389774,4055,4055,4055,4055,0
20250408,210000,479389774,4055,4055,4055,4055,0
20250408,205900,479389774,4055,4055,4055,4055,0
20250408,205800,479389774,4055,4055,4055,4055,0
20250408,205700,479389774,4055,4055,4055,4055,0
20250408,205600,479389774,4055,4055,4055,4055,0
20250408,205500,479389774,4055,4055,4055,4055,0
20250408,205400,479389774,4055,4055,4055,4055,0
20250408,205300,479389774,4055,4055,4055,4055,0
20250408,205200,479389774,4055,4055,4055,4055,0
20250408,205100,479389774,4055,4055,4055,4055,0
20250408,205000,479389774,4055,4055,4055,4055,0
20250408,204900,479389774,4055,4055,4055,4055,0
20250408,204800,479389774,4055,4055,4055,4055,0
20250408,204700,479389774,4055,4055,4055,4055,0
20250408,204600,479389774,4055,4055,4055,4055,0
20250408,204500,479389774,4055,4055,4055,4055,0
20250408,204400,479389774,4055,4055,4055,4055,4059
20250408,204300,479389774,4055,4055,4055,4055,0
20250408,204200,479389774,4055,4055,4055,4055,0
20250408,204100,479389774,4055,4055,4055,4055,0
20250408,204000,479389774,4055,4055,4055,4055,0
20250408,203900,479389774,4055,4055,4055,4055,0
20250408,203800,479389774,4055,4055,4055,4055,0
20250408,203700,479389774,4055,4055,4055,4055,0
20250408,203600,479389774,4055,4055,4055,4055,0
20250408,203500,479389774,4055,4055,4055,4055,0
20250408,203400,479389774,4055,4055,4055,4055,0
20250408,203300,479389774,4055,4055,4055,4055,0
20250408,203200,479389774,4055,4055,4055,4055,0
20250408,203100,479389774,4055,4055,4055,4055,0
20250408,203000,479389774,4055,4055,4055,4055,0
20250408,202900,479389774,4055,4055,4055,4055,0
20250408,202800,479389774,4055,4055,4055,4055,0
20250408,202700,479389774,4055,4055,4055,4055,0
20250408,202600,479389774,4055,4055,4055,4055,0
20250408,202500,479389774,4055,4055,4055,4055,0
20250408,202400,479389774,4055,4055,4055,4055,0
20250408,202300,479389774,4055,4055,4055,4055,0
20250408,202200,479389774,4055,4055,4055,4055,0
20250408,202100,479389774,4055,4055,4055,4055,0
20250408,202000,479389774,4055,4055,4055,4055,0
20250408,201900,479389774,4055,4055,4055,4055,0
20250408,201800,479389774,4055,4055,4055,4055,0
20250408,201700,479389774,4055,4055,4055,4055,0
20250408,201600,479389774,4055,4055,4055,4055,0
20250408,201500,479389774,4055,4055,4055,4055,0
20250408,201400,479389774,4055,4055,4055,4055,4059
20250408,201300,479389774,4055,4055,4055,4055,0
20250408,201200,479389774,4055,4055,4055,4055,0
20250408,201100,479389774,4055,4055,4055,4055,0
20250408,201000,479389774,4055,4055,4055,4055,0
20250408,200900,479389774,4055,4055,4055,4055,0
20250408,200800,479389774,4055,4055,4055,4055,0
20250408,200700,479389774,4055,4055,4055,4055,0
20250408,200600,479389774,4055,4055,4055,4055,0
20250408,200500,479389774,4055,4055,4055,4055,0
20250408,200400,479389774,4055,4055,4055,4055,0
20250408,200300,479389774,4055,4055,4055,4055,0
20250408,200200,479389774,4055,4055,4055,4055,0
20250408,200100,479389774,4055,4055,4055,4055,0
20250408,200000,479389774,4055,4055,4055,4055,0
20250408,195900,479389774,4055,4055,4055,4055,0
20250408,195800,479389774,4055,4055,4055,4055,0
20250408,195700,479389774,4055,4055,4055,4055,0
20250408,195600,479389774,4055,4055,4055,4055,0
20250408,195500,479389774,4055,4055,4055,4055,0
20250408,195400,479389774,4055,4055,4055,4055,0
20250408,195300,479389774,4055,4055,4055,4055,0
20250408,195200,479389774,4055,4055,4055,4055,0
20250408,195100,479389774,4055,4055,4055,4055,0
20250408,195000,479389774,4055,4055,4055,4055,0
20250408,194900,479389774,4055,4055,4055,4055,0
20250408,194800,479389774,4055,4055,4055,4055,0
20250408,194700,479389774,4055,4055,4055,4055,0
20250408,194600,479389774,4055,4055,4055,4055,0
20250408,194500,479389774,4055,4055,4055,4055,0
20250408,194400,479389774,4055,4055,4055,4055,4059
20250408,194300,479389774,4055,4055,4055,4055,0
20250408,194200,479389774,4055,4055,4055,4055,0
20250408,194100,479389774,4055,4055,4055,4055,0
20250408,194000,479389774,4055,4055,4055,4055,0
20250408,193900,479389774,4055,4055,4055,4055,0
20250408,193800,479389774,4055,4055,4055,4055,0
20250408,193700,479389774,4055,4055,4055,4055,0
20250408,193600,479389774,4055,4055,4055,4055,0
20250408,193500,479389774,4055,4055,4055,4055,0
20250408,193400,479389774,4055,4055,4055,4055,0
20250408,193300,479389774,4055,4055,4055,4055,0
20250408,193200,479389774,4055,4055,4055,4055,0
20250408,193100,479389774,4055,4055,4055,4055,0
20250408,193000,479389774,4055,4055,4055,4055,0
20250408,192900,479389774,4055,4055,4055,4055,0
20250408,192800,479389774,4055,4055,4055,4055,0
20250408,192700,479389774,4055,4055,4055,4055,0
20250408,192600,479389774,4055,4055,4055,4055,0
20250408,192500,479389774,4055,4055,4055,4055,0
20250408,192400,479389774,4055,4055,4055,4055,0
20250408,192300,479389774,4055,4055,4055,4055,0
20250408,192200,479389774,4055,4055,4055,4055,0
20250408,192100,479389774,4055,4055,4055,4055,0
20250408,192000,479389774,4055,4055,4055,4055,0
20250408,191900,479389774,4055,4055,4055,4055,0
20250408,191800,479389774,4055,4055,4055,4055,0
20250408,191700,479389774,4055,4055,4055,4055,0
20250408,191600,479389774,4055,4055,4055,4055,0
20250408,191500,479389774,4055,4055,4055,4055,0
20250408,191400,479389774,4055,4055,4055,4055,4059
20250408,191300,479389774,4055,4055,4055,4055,0
20250408,191200,479389774,4055,4055,4055,4055,0
20250408,191100,479389774,4055,4055,4055,4055,0
20250408,191000,479389774,4055,4055,4055,4055,0
20250408,190900,479389774,4055,4055,4055,4055,0
20250408,190800,479389774,4055,4055,4055,4055,0
20250408,190700,479389774,4055,4055,4055,4055,0
20250408,190600,479389774,4055,4055,4055,4055,0
20250408,190500,479389774,4055,4055,4055,4055,0
20250408,190400,479389774,4055,4055,4055,4055,0
20250408,190300,479389774,4055,4055,4055,4055,0
20250408,190200,479389774,4055,4055,4055,4055,0
20250408,190100,479389774,4055,4055,4055,4055,0
20250408,190000,479389774,4055,4055,4055,4055,0
20250408,185900,479389774,4055,4055,4055,4055,0
20250408,185800,479389774,4055,4055,4055,4055,0
20250408,185700,479389774,4055,4055,4055,4055,0
20250408,185600,479389774,4055,4055,4055,4055,0
20250408,185500,479389774,4055,4055,4055,4055,0
20250408,185400,479389774,4055,4055,4055,4055,0
20250408,185300,479389774,4055,4055,4055,4055,0
20250408,185200,479389774,4055,4055,4055,4055,0
20250408,185100,479389774,4055,4055,4055,4055,0
20250408,185000,479389774,4055,4055,4055,4055,0
20250408,184900,479389774,4055,4055,4055,4055,0
20250408,184800,479389774,4055,4055,4055,4055,0
20250408,184700,479389774,4055,4055,4055,4055,0
20250408,184600,479389774,4055,4055,4055,4055,0
20250408,184500,479389774,4055,4055,4055,4055,0
20250408,184400,479389774,4055,4055,4055,4055,4059
20250408,184300,479389774,4055,4055,4055,4055,0
20250408,184200,479389774,4055,4055,4055,4055,0
20250408,184100,479389774,4055,4055,4055,4055,0
20250408,184000,479389774,4055,4055,4055,4055,0
20250408,183900,479389774,4055,4055,4055,4055,0
20250408,183800,479389774,4055,4055,4055,4055,0
20250408,183700,479389774,4055,4055,4055,4055,0
20250408,183600,479389774,4055,4055,4055,4055,0
20250408,183500,479389774,4055,4055,4055,4055,0
20250408,183400,479389774,4055,4055,4055,4055,0
20250408,183300,479389774,4055,4055,4055,4055,0
20250408,183200,479389774,4055,4055,4055,4055,0
20250408,183100,479389774,4055,4055,4055,4055,0
20250408,183000,479389774,4055,4055,4055,4055,0
20250408,182900,479389774,4055,4055,4055,4055,0
20250408,182800,479389774,4055,4055,4055,4055,0
20250408,182700,479389774,4055,4055,4055,4055,0
20250408,182600,479389774,4055,4055,4055,4055,0
20250408,182500,479389774,4055,4055,4055,4055,0
20250408,182400,479389774,4055,4055,4055,4055,0
20250408,182300,479389774,4055,4055,4055,4055,0
20250408,182200,479389774,4055,4055,4055,4055,0
20250408,182100,479389774,4055,4055,4055,4055,0
20250408,182000,479389774,4055,4055,4055,4055,0
20250408,181900,479389774,4055,4055,4055,4055,0
20250408,181800,479389774,4055,4055,4055,4055,0
20250408,181700,479389774,4055,4055,4055,4055,0
20250408,181600,479389774,4055,4055,4055,4055,0
20250408,181500,479389774,4055,4055,4055,4055,0
20250408,181400,479389774,4055,4055,4055,4055,4059
20250408,181300,479389774,4055,4055,4055,4055,0
20250408,181200,479389774,4055,4055,4055,4055,0
20250408,181100,479389774,4055,4055,4055,4055,0
20250408,181000,479389774,4055,4055,4055,4055,0
20250408,180900,479389774,4055,4055,4055,4055,0
20250408,180800,479389774,4055,4055,4055,4055,0
20250408,180700,479389774,4055,4055,4055,4055,0
20250408,180600,479389774,4055,4055,4055,4055,0
20250408,180500,479389774,4055,4055,4055,4055,0
20250408,180400,479389774,4055,4055,4055,4055,0
20250408,180300,479389774,4055,4055,4055,4055,0
20250408,180200,479389774,4055,4055,4055,4055,0
20250408,180100,479389774,4055,4055,4055,4055,0
20250408,180000,479389774,4055,4055,4055,4055,0
20250408,175900,479389774,4055,4055,4055,4055,0
20250408,175800,479389774,4055,4055,4055,4055,0
20250408,175700,479389774,4055,4055,4055,4055,0
20250408,175600,479389774,4055,4055,4055,4055,0
20250408,175500,479389774,4055,4055,4055,4055,0
20250408,175400,479389774,4055,4055,4055,4055,0
20250408,175300,479389774,4055,4055,4055,4055,0
20250408,175200,479389774,4055,4055,4055,4055,0
20250408,175100,479389774,4055,4055,4055,4055,0
20250408,175000,479389774,4055,4055,4055,4055,0
20250408,174900,479389774,4055,4055,4055,4055,0
20250408,174800,479389774,4055,4055,4055,4055,0
20250408,174700,479389774,4055,4055,4055,4055,0
20250408,174600,479389774,4055,4055,4055,4055,0
20250408,174500,479389774,4055,4055,4055,4055,0
20250408,174400,479389774,4055,4055,4055,4055,4059
20250408,174300,479389774,4055,4055,4055,4055,0
20250408,174200,479389774,4055,4055,4055,4055,0
20250408,174100,479389774,4055,4055,4055,4055,0
20250408,174000,479389774,4055,4055,4055,4055,0
20250408,173900,479389774,4055,4055,4055,4055,0
20250408,173800,479389774,4055,4055,4055,4055,0
20250408,173700,479389774,4055,4055,4055,4055,0
20250408,173600,479389774,4055,4055,4055,4055,0
20250408,173500,479389774,4055,4055,4055,4055,0
20250408,173400,479389774,4055,4055,4055,4055,0
20250408,173300,479389774,4055,4055,4055,4055,0
20250408,173200,479389774,4055,4055,4055,4055,0
20250408,173100,479389774,4055,4055,4055,4055,0
20250408,173000,479389774,4055,4055,4055,4055,0
20250408,172900,479389774,4055,4055,4055,4055,0
20250408,172800,479389774,4055,4055,4055,4055,0
20250408,172700,479389774,4055,4055,4055,4055,0
20250408,172600,479389774,4055,4055,4055,4055,0
20250408,172500,479389774,4055,4055,4055,4055,0
20250408,172400,479389774,4055,4055,4055,4055,0
20250408,172300,479389774,4055,4055,4055,4055,0
20250408,172200,479389774,4055,4055,4055,4055,0
20250408,172100,479389774,4055,4055,4055,4055,0
20250408,172000,479389774,4055,4055,4055,4055,0
20250408,171900,479389774,4055,4055,4055,4055,0
20250408,171800,479389774,4055,4055,4055,4055,0
20250408,171700,479389774,4055,4055,4055,4055,0
20250408,171600,479389774,4055,4055,4055,4055,0
20250408,171500,479389774,4055,4055,4055,4055,0
20250408,171400,479389774,4055,4055,4055,4055,4059
20250408,171300,479389774,4055,4055,4055,4055,0
20250408,171200,479389774,4055,4055,4055,4055,0
20250408,171100,479389774,4055,4055,4055,4055,0
20250408,171000,479389774,4055,4055,4055,4055,0
20250408,170900,479389774,4055,4055,4055,4055,0
20250408,170800,479389774,4055,4055,4055,4055,0
20250408,170700,479389774,4055,4055,4055,4055,0
20250408,170600,479389774,4055,4055,4055,4055,0
20250408,170500,479389774,4055,4055,4055,4055,0
20250408,170400,479389774,4055,4055,4055,4055,0
20250408,170300,479389774,4055,4055,4055,4055,0
20250408,170200,479389774,4055,4055,4055,4055,0
20250408,170100,479389774,4055,4055,4055,4055,0
20250408,170000,479389774,4055,4055,4055,4055,0
20250408,165900,479389774,4055,4055,4055,4055,0
20250408,165800,479389774,4055,4055,4055,4055,0
20250408,165700,479389774,4055,4055,4055,4055,0
20250408,165600,479389774,4055,4055,4055,4055,0
20250408,165500,479389774,4055,4055,4055,4055,0
20250408,165400,479389774,4055,4055,4055,4055,0
20250408,165300,479389774,4055,4055,4055,4055,0
20250408,165200,479389774,4055,4055,4055,4055,0
20250408,165100,479389774,4055,4055,4055,4055,0
20250408,165000,479389774,4055,4055,4055,4055,0
20250408,164900,479389774,4055,4055,4055,4055,0
20250408,164800,479389774,4055,4055,4055,4055,0
20250408,164700,479389774,4055,4055,4055,4055,0
20250408,164600,479389774,4055,4055,4055,4055,0
20250408,164500,479389774,4055,4055,4055,4055,0
20250408,164400,479389774,4055,4055,4055,4055,4059
20250408,164300,479389774,4055,4055,4055,4055,0
20250408,164200,479389774,4055,4055,4055,4055,0
20250408,164100,479389774,4055,4055,4055,4055,0
20250408,164000,479389774,4055,4055,4055,4055,0
20250408,163900,479389774,4055,4055,4055,4055,0
20250408,163800,479389774,4055,4055,4055,4055,0
20250408,163700,479389774,4055,4055,4055,4055,0
20250408,163600,479389774,4055,4055,4055,4055,0
20250408,163500,479389774,4055,4055,4055,4055,0
20250408,163400,479389774,4055,4055,4055,4055,0
20250408,163300,479389774,4055,4055,4055,4055,0
20250408,163200,479389774,4055,4055,4055,4055,0
20250408,163100,479389774,4055,4055,4055,4055,0
20250408,163000,479389774,4055,4055,4055,4055,0
20250408,162900,479389774,4055,4055,4055,4055,0
20250408,162800,479389774,4055,4055,4055,4055,0
20250408,162700,479389774,4055,4055,4055,4055,0
20250408,162600,479389774,4055,4055,4055,4055,0
20250408,162500,479389774,4055,4055,4055,4055,0
20250408,162400,479389774,4055,4055,4055,4055,0
20250408,162300,479389774,4055,4055,4055,4055,0
20250408,162200,479389774,4055,4055,4055,4055,0
20250408,162100,479389774,4055,4055,4055,4055,0
20250408,162000,479389774,4055,4055,4055,4055,0
20250408,161900,479389774,4055,4055,4055,4055,0
20250408,161800,479389774,4055,4055,4055,4055,0
20250408,161700,479389774,4055,4055,4055,4055,0
20250408,161600,479389774,4055,4055,4055,4055,0
20250408,161500,479389774,4055,4055,4055,4055,0
20250408,161400,479389774,4055,4055,4055,4055,4059
20250408,161300,479389774,4055,4055,4055,4055,0
20250408,161200,479389774,4055,4055,4055,4055,0
20250408,161100,479389774,4055,4055,4055,4055,0
20250408,161000,479389774,4055,4055,4055,4055,0
20250408,160900,479389774,4055,4055,4055,4055,0
20250408,160800,479389774,4055,4055,4055,4055,0
20250408,160700,479389774,4055,4055,4055,4055,0
20250408,160600,479389774,4055,4055,4055,4055,0
20250408,160500,479389774,4055,4055,4055,4055,0
20250408,160400,479389774,4055,4055,4055,4055,0
20250408,160300,479389774,4055,4055,4055,4055,0
20250408,160200,479389774,4055,4055,4055,4055,0
20250408,160100,479389774,4055,4055,4055,4055,0
20250408,160000,479389774,4055,4055,4055,4055,0
20250408,155900,479389774,4055,4055,4055,4055,0
20250408,155800,479389774,4055,4055,4055,4055,0
20250408,155700,479389774,4055,4055,4055,4055,0
20250408,155600,479389774,4055,4055,4055,4055,0
20250408,155500,479389774,4055,4055,4055,4055,0
20250408,155400,479389774,4055,4055,4055,4055,0
20250408,155300,479389774,4055,4055,4055,4055,0
20250408,155200,479389774,4055,4055,4055,4055,0
20250408,155100,479389774,4055,4055,4055,4055,0
20250408,155000,479389774,4055,4055,4055,4055,0
20250408,154900,479389774,4055,4055,4055,4055,0
20250408,154800,479389774,4055,4055,4055,4055,0
20250408,154700,479389774,4055,4055,4055,4055,0
20250408,154600,479389774,4055,4055,4055,4055,0
20250408,154500,479389774,4055,4055,4055,4055,0
20250408,154400,479389774,4055,4055,4055,4055,4059
20250408,154300,479389774,4055,4055,4055,4055,0
20250408,154200,479389774,4055,4055,4055,4055,0
20250408,154100,479389774,4055,4055,4055,4055,0
20250408,154000,479389774,4055,4055,4055,4055,0
20250408,153900,479389774,4055,4055,4055,4055,0
20250408,153800,479389774,4055,4055,4055,4055,0
20250408,153700,479389774,4055,4055,4055,4055,0
20250408,153600,479389774,4055,4055,4055,4055,0
20250408,153500,479389774,4055,4055,4055,4055,0
20250408,153400,479389774,4055,4055,4055,4055,0
20250408,153300,479389774,4055,4055,4055,4055,0
20250408,153200,479389774,4055,4055,4055,4055,0
20250408,153100,479389774,4055,4055,4055,4055,0
20250408,153000,479389774,4055,4055,4055,4055,4059
20250408,152900,462930529,4070,4070,4070,4070,0
20250408,152800,462930529,4070,4070,4070,4070,0
20250408,152700,462930529,4070,4070,4070,4070,0
20250408,152600,462930529,4070,4070,4070,4070,0
20250408,152500,462930529,4070,4070,4070,4070,0
20250408,152400,462930529,4070,4070,4070,4070,0
20250408,152300,462930529,4070,4070,4070,4070,0
20250408,152200,462930529,4070,4070,4070,4070,0
20250408,152100,462930529,4070,4070,4070,4070,0
20250408,152000,462930529,4070,4070,4070,4070,0
20250408,151900,462930529,4070,4060,4080,4060,162
20250408,151800,462271979,4080,4065,4080,4060,78
20250408,151700,461954789,4080,4075,4080,4065,808
20250408,151600,458661294,4080,4080,4085,4080,51
20250408,151500,458453209,4055,4080,4085,4050,848
20250408,151400,455006524,4085,4080,4085,4080,80
20250408,151300,454680119,4085,4085,4090,4085,235
20250408,151200,453720139,4085,4060,4085,4060,879
20250408,151100,450134634,4080,4070,4080,4060,702
20250408,151000,447281474,4080,4080,4080,4070,363
20250408,150900,445802369,4080,4080,4085,4075,127
20250408,150800,445284284,4085,4085,4085,4085,1
20250408,150700,445280199,4075,4085,4085,4075,179
20250408,150600,444549194,4075,4090,4090,4075,324
20250408,150500,443226114,4085,4085,4090,4085,124
20250408,150400,442719554,4090,4090,4090,4090,3
20250408,150300,442707284,4100,4085,4100,4085,48
20250408,150200,442511164,4095,4090,4095,4085,699
20250408,150100,439649624,4090,4085,4090,4085,139
20250408,150000,439081369,4090,4080,4090,4080,16
20250408,145900,439015939,4080,4080,4090,4080,23
20250408,145800,438921944,4090,4085,4090,4080,197
20250408,145700,438117914,4090,4090,4090,4085,7
20250408,145600,438089289,4090,4090,4090,4090,0
20250408,145500,438089289,4090,4090,4090,4090,0
20250408,145400,438089289,4090,4090,4090,4090,0
20250408,145300,438089289,4090,4090,4090,4090,0
20250408,145200,438089289,4090,4090,4090,4090,1
20250408,145100,438085199,4090,4090,4090,4090,1
20250408,145000,438081109,4085,4090,4090,4080,27
20250408,144900,437970709,4090,4090,4090,4090,2
20250408,144800,437962529,4090,4090,4090,4090,0
20250408,144700,437962529,4090,4090,4090,4085,4
20250408,144600,437946174,4090,4090,4090,4090,0
20250408,144500,437946174,4090,4090,4090,4090,2
20250408,144400,437937994,4090,4090,4090,4090,2
20250408,144300,437929814,4075,4075,4075,4075,0
20250408,144200,437929814,4075,4090,4090,4075,13
20250408,144100,437876659,4090,4095,4095,4085,44
20250408,144000,437696694,4100,4100,4100,4070,12
20250408,143900,437647594,4100,4100,4100,4100,0
20250408,143800,437647594,4100,4070,4100,4070,185
20250408,143700,436894244,4100,4100,4100,4100,0
20250408,143600,436894244,4100,4090,4100,4090,21
20250408,143500,436808244,4090,4085,4090,4085,35
20250408,143400,436665264,4085,4070,4085,4070,8
20250408,143300,436632599,4085,4070,4085,4070,26
20250408,143200,436526704,4085,4085,4085,4085,52
20250408,143100,436314284,4085,4085,4085,4070,276
20250408,143000,435187154,4080,4080,4080,4080,0
20250408,142900,435187154,4080,4080,4080,4080,0
20250408,142800,435187154,4080,4080,4080,4080,1
20250408,142700,435183074,4085,4085,4085,4085,2
20250408,142600,435174904,4070,4070,4070,4070,2
20250408,142500,435166764,4085,4085,4085,4085,0
20250408,142400,435166764,4085,4080,4085,4080,16
20250408,142300,435101459,4050,4050,4050,4050,0
20250408,142200,435101459,4050,4050,4050,4050,69
20250408,142100,434822009,4085,4075,4085,4050,1030
20250408,142000,430647584,4075,4075,4075,4055,425
20250408,141900,428918319,4075,4080,4080,4070,602
20250408,141800,426465634,4090,4090,4090,4090,2
20250408,141700,426457454,4095,4095,4095,4095,0
20250408,141600,426457454,4095,4095,4095,4095,16
20250408,141500,426391934,4095,4095,4095,4095,4
20250408,141400,426375554,4095,4095,4095,4095,102
20250408,141300,425957864,4095,4080,4095,4075,1102
20250408,141200,421464119,4100,4100,4100,4100,0
20250408,141100,421464119,4100,4100,4100,4100,10
20250408,141000,421423119,4090,4095,4095,4090,82
20250408,140900,421087689,4105,4105,4105,4105,0
20250408,140800,421087689,4105,4105,4105,4105,0
20250408,140700,421087689,4105,4105,4105,4105,10
20250408,140600,421046639,4105,4105,4105,4105,44
20250408,140500,420866019,4105,4105,4105,4105,0
20250408,140400,420866019,4105,4100,4105,4100,23
20250408,140300,420771674,4105,4090,4105,4090,387
20250408,140200,419188814,4105,4105,4105,4105,3
20250408,140100,419176499,4090,4095,4100,4090,764
20250408,140000,416044269,4092,4095,4095,4092,51
20250408,135900,415835433,4100,4100,4100,4100,0
20250408,135800,415835433,4100,4100,4100,4100,0
20250408,135700,415835433,4100,4100,4100,4100,0
20250408,135600,415835433,4100,4100,4100,4100,0
20250408,135500,415835433,4100,4095,4100,4095,46
20250408,135400,415647053,4100,4100,4100,4100,0
20250408,135300,415647053,4100,4100,4100,4100,1
20250408,135200,415642953,4100,4100,4100,4100,0
20250408,135100,415642953,4100,4090,4100,4090,221
20250408,135000,414738328,4090,4090,4090,4090,100
20250408,134900,414329328,4080,4080,4080,4080,2
20250408,134800,414321168,4100,4090,4100,4090,1763
20250408,134700,407110388,4080,4080,4080,4080,0
20250408,134600,407110388,4080,4080,4080,4080,85
20250408,134500,406763588,4100,4090,4100,4080,692
20250408,134400,403939958,4100,4100,4100,4100,0
20250408,134300,403939958,4100,4090,4100,4090,4
20250408,134200,403923578,4090,4090,4090,4090,291
20250408,134100,402733388,4090,4090,4090,4080,758
20250408,134000,399639403,4090,4090,4090,4090,10
20250408,133900,399598503,4090,4090,4090,4090,11
20250408,133800,399553513,4090,4090,4090,4090,0
20250408,133700,399553513,4090,4090,4090,4080,1375
20250408,133600,393932583,4095,4100,4100,4095,422
20250408,133500,392202968,4110,4110,4110,4110,0
20250408,133400,392202968,4110,4110,4110,4110,10
20250408,133300,392161868,4105,4105,4105,4105,259
20250408,133200,391098673,4110,4105,4110,4105,29
20250408,133100,390979603,4110,4110,4110,4110,20
20250408,133000,390897403,4105,4105,4105,4105,0
20250408,132900,390897403,4105,4105,4105,4105,261
20250408,132800,389825998,4105,4105,4105,4105,412
20250408,132700,388134738,4110,4105,4110,4105,119
20250408,132600,387646208,4105,4105,4105,4105,645
20250408,132500,384998483,4110,4105,4110,4105,755
20250408,132400,381899183,4110,4110,4110,4110,0
20250408,132300,381899183,4110,4110,4110,4110,0
20250408,132200,381899183,4110,4110,4110,4110,0
20250408,132100,381899183,4110,4110,4110,4110,2028
20250408,132000,373564103,4110,4110,4110,4110,157
20250408,131900,372918833,4110,4110,4110,4110,1210
20250408,131800,367945733,4105,4105,4105,4105,450
20250408,131700,366098483,4110,4110,4110,4110,1431
20250408,131600,360217073,4120,4120,4120,4115,104
20250408,131500,359789088,4110,4110,4110,4110,0
20250408,131400,359789088,4110,4120,4120,4110,171
20250408,131300,359085568,4120,4115,4120,4115,301
20250408,131200,357846948,4120,4120,4120,4120,0
20250408,131100,357846948,4120,4120,4120,4120,114
20250408,131000,357377268,4125,4125,4125,4125,0
20250408,130900,357377268,4125,4125,4125,4125,0
20250408,130800,357377268,4125,4125,4125,4125,0
20250408,130700,357377268,4125,4120,4125,4120,14
20250408,130600,357319583,4125,4125,4125,4125,0
20250408,130500,357319583,4125,4135,4140,4125,1125
20250408,130400,352677098,4145,4145,4145,4145,60
20250408,130300,352428398,4150,4150,4150,4150,0
20250408,130200,352428398,4150,4150,4150,4150,0
20250408,130100,352428398,4150,4130,4150,4130,351
20250408,130000,350977748,4150,4140,4150,4140,360
20250408,125900,349486463,4140,4140,4140,4140,127
20250408,125800,348960683,4145,4145,4145,4145,0
20250408,125700,348960683,4145,4145,4145,4145,0
20250408,125600,348960683,4145,4135,4145,4135,155
20250408,125500,348319748,4145,4135,4145,4135,87
20250408,125400,347959993,4145,4145,4145,4140,51
20250408,125300,347748648,4145,4145,4145,4145,0
20250408,125200,347748648,4145,4135,4145,4135,78
20250408,125100,347425638,4135,4135,4135,4135,0
20250408,125000,347425638,4135,4140,4140,4135,507
20250408,124900,345327063,4145,4145,4145,4145,65
20250408,124800,345057638,4145,4145,4145,4145,80
20250408,124700,344726038,4145,4145,4145,4145,0
20250408,124600,344726038,4145,4145,4145,4145,0
20250408,124500,344726038,4145,4145,4145,4145,0
20250408,124400,344726038,4145,4145,4145,4140,122
20250408,124300,344220498,4145,4142,4145,4140,1476
20250408,124200,338109048,4142,4142,4142,4140,113
20250408,124100,337641120,4142,4140,4142,4140,152
20250408,124000,337011834,4142,4147,4147,4142,136
20250408,123900,336448139,4150,4150,4150,4150,0
20250408,123800,336448139,4150,4150,4150,4150,12
20250408,123700,336398339,4147,4150,4150,4147,111
20250408,123600,335937716,4152,4155,4155,4152,48
20250408,123500,335738327,4155,4155,4155,4155,3
20250408,123400,335725862,4175,4175,4175,4175,0
20250408,123300,335725862,4175,4175,4175,4175,0
20250408,123200,335725862,4175,4175,4175,4175,0
20250408,123100,335725862,4175,4175,4175,4175,0
20250408,123000,335725862,4175,4175,4175,4175,0
20250408,122900,335725862,4175,4170,4175,4170,13
20250408,122800,335671647,4170,4150,4170,4150,687
20250408,122700,332819497,4150,4150,4150,4150,286
20250408,122600,331632597,4160,4160,4160,4160,80
20250408,122500,331299797,4160,4160,4160,4160,0
20250408,122400,331299797,4160,4160,4160,4160,40
20250408,122300,331133397,4150,4160,4160,4150,795
20250408,122200,327829782,4160,4160,4160,4160,0
20250408,122100,327829782,4160,4160,4160,4160,0
20250408,122000,327829782,4160,4160,4170,4160,1275
20250408,121900,322520782,4160,4160,4160,4160,22
20250408,121800,322429262,4175,4175,4175,4175,40
20250408,121700,322262262,4160,4160,4160,4160,1
20250408,121600,322258102,4175,4175,4175,4175,0
20250408,121500,322258102,4175,4175,4175,4175,0
20250408,121400,322258102,4175,4175,4175,4175,0
20250408,121300,322258102,4175,4175,4175,4175,0
20250408,121200,322258102,4175,4175,4175,4175,0
20250408,121100,322258102,4175,4175,4175,4175,0
20250408,121000,322258102,4175,4175,4175,4175,0
20250408,120900,322258102,4175,4175,4175,4175,0
20250408,120800,322258102,4175,4155,4175,4155,201
20250408,120700,321421407,4155,4155,4155,4155,2
20250408,120600,321413097,4160,4160,4160,4160,37
20250408,120500,321259177,4160,4160,4160,4160,31
20250408,120400,321130217,4165,4160,4175,4160,1458
20250408,120300,315058967,4160,4155,4160,4155,405
20250408,120200,313376167,4160,4160,4160,4160,30
20250408,120100,313251367,4160,4160,4160,4160,21
20250408,120000,313164007,4165,4155,4165,4155,61
20250408,115900,312910542,4175,4175,4175,4175,16
20250408,115800,312843742,4180,4180,4180,4180,20
20250408,115700,312760142,4180,4180,4180,4180,60
20250408,115600,312509342,4180,4180,4180,4180,0
20250408,115500,312509342,4180,4155,4180,4155,53
20250408,115400,312289052,4180,4180,4180,4180,0
20250408,115300,312289052,4180,4180,4180,4180,0
20250408,115200,312289052,4180,4175,4180,4175,2
20250408,115100,312280697,4155,4175,4175,4155,450
20250408,115000,310405747,4185,4185,4185,4185,0
20250408,114900,310405747,4185,4185,4185,4185,0
20250408,114800,310405747,4185,4185,4185,4185,0
20250408,114700,310405747,4185,4185,4185,4185,0
20250408,114600,310405747,4185,4180,4185,4175,602
20250408,114500,307892357,4190,4190,4190,4190,0
20250408,114400,307892357,4190,4190,4190,4190,0
20250408,114300,307892357,4190,4185,4190,4185,4
20250408,114200,307875607,4175,4175,4180,4175,148
20250408,114100,307257317,4195,4175,4195,4175,91
20250408,114000,306877162,4195,4195,4195,4195,1
20250408,113900,306872967,4190,4190,4190,4190,21
20250408,113800,306784977,4200,4195,4200,4195,9
20250408,113700,306747217,4195,4195,4200,4195,26
20250408,113600,306638142,4205,4195,4205,4190,75
20250408,113500,306323492,4205,4205,4205,4205,0
20250408,113400,306323492,4205,4205,4205,4205,100
20250408,113300,305902992,4205,4205,4205,4205,0
20250408,113200,305902992,4205,4205,4205,4205,0
20250408,113100,305902992,4205,4205,4205,4205,0
20250408,113000,305902992,4205,4205,4205,4200,222
20250408,112900,304969997,4205,4205,4205,4205,14
20250408,112800,304911127,4205,4205,4205,4205,0
20250408,112700,304911127,4205,4200,4205,4200,1002
20250408,112600,300702717,4210,4210,4210,4210,0
20250408,112500,300702717,4210,4200,4210,4200,7
20250408,112400,300673307,4210,4215,4215,4205,1294
20250408,112300,295231222,4215,4210,4215,4210,632
20250408,112200,292569792,4210,4210,4210,4210,104
20250408,112100,292131952,4210,4210,4210,4210,201
20250408,112000,291285742,4210,4210,4215,4210,42
20250408,111900,291108907,4210,4200,4215,4200,1022
20250408,111800,286816422,4215,4215,4215,4215,1
20250408,111700,286812207,4215,4200,4215,4200,42
20250408,111600,286635477,4215,4215,4215,4215,5
20250408,111500,286614402,4210,4210,4210,4205,1433
20250408,111400,280581572,4210,4210,4210,4205,340
20250408,111300,279151712,4210,4210,4210,4210,0
20250408,111200,279151712,4210,4210,4210,4210,10
20250408,111100,279109612,4215,4220,4220,4175,1125
20250408,111000,274396482,4220,4190,4220,4185,3180
20250408,110900,261056087,4185,4180,4190,4180,2365
20250408,110800,251163452,4175,4180,4180,4175,623
20250408,110700,248559472,4185,4180,4185,4180,158
20250408,110600,247898267,4180,4180,4180,4180,10
20250408,110500,247856467,4180,4180,4180,4180,39
20250408,110400,247693447,4180,4180,4180,4180,1
20250408,110300,247689267,4185,4185,4185,4185,1
20250408,110200,247685082,4185,4185,4185,4185,5
20250408,110100,247664157,4190,4190,4190,4190,0
20250408,110000,247664157,4190,4185,4190,4185,254
20250408,105900,246601092,4185,4185,4185,4185,0
20250408,105800,246601092,4185,4185,4185,4185,0
20250408,105700,246601092,4185,4185,4185,4185,161
20250408,105600,245927307,4185,4180,4185,4180,374
20250408,105500,244363882,4175,4175,4175,4175,559
20250408,105400,242030057,4170,4170,4170,4170,44
20250408,105300,241846577,4170,4155,4170,4155,40
20250408,105200,241680227,4175,4175,4175,4175,0
20250408,105100,241680227,4175,4175,4175,4175,0
20250408,105000,241680227,4175,4165,4175,4165,999
20250408,104900,237519382,4165,4165,4165,4165,0
20250408,104800,237519382,4165,4165,4165,4165,0
20250408,104700,237519382,4165,4140,4165,4140,2
20250408,104600,237511077,4165,4165,4165,4165,0
20250408,104500,237511077,4165,4165,4165,4165,2
20250408,104400,237502747,4150,4150,4150,4150,0
20250408,104300,237502747,4150,4160,4160,4150,548
20250408,104200,235223077,4160,4165,4165,4160,505
20250408,104100,233120002,4165,4175,4175,4165,238
20250408,104000,232127242,4175,4170,4175,4170,100
20250408,103900,231709772,4175,4175,4175,4175,0
20250408,103800,231709772,4175,4172,4175,4172,34
20250408,103700,231567906,4185,4185,4185,4185,0
20250408,103600,231567906,4185,4185,4185,4185,32
20250408,103500,231433986,4185,4180,4185,4180,378
20250408,103400,229853651,4185,4185,4185,4185,0
20250408,103300,229853651,4185,4185,4185,4185,3
20250408,103200,229841096,4170,4170,4170,4170,114
20250408,103100,229365716,4165,4170,4170,4165,1369
20250408,103000,223661331,4185,4175,4190,4175,4007
20250408,102900,206893836,4175,4170,4175,4170,505
20250408,102800,204787961,4170,4170,4170,4170,0
20250408,102700,204787961,4170,4170,4170,4170,92
20250408,102600,204404321,4170,4160,4170,4160,1328
20250408,102500,198868831,4155,4145,4155,4145,2357
20250408,102400,189089741,4145,4145,4145,4145,3
20250408,102300,189077306,4145,4140,4145,4140,450
20250408,102200,187214151,4140,4135,4140,4135,290
20250408,102100,186014906,4135,4140,4145,4135,635
20250408,102000,183386006,4135,4135,4135,4135,299
20250408,101900,182149641,4135,4135,4135,4135,1
20250408,101800,182145506,4145,4145,4145,4145,0
20250408,101700,182145506,4145,4145,4145,4145,1
20250408,101600,182141361,4105,4105,4105,4105,0
20250408,101500,182141361,4105,4140,4140,4105,123
20250408,101400,181635016,4145,4145,4145,4145,10
20250408,101300,181593566,4145,4140,4145,4140,11
20250408,101200,181548001,4145,4145,4145,4145,15
20250408,101100,181485826,4140,4140,4140,4140,175
20250408,101000,180761326,4140,4120,4140,4120,261
20250408,100900,179683936,4125,4125,4125,4120,286
20250408,100800,178504191,4140,4125,4140,4125,128
20250408,100700,177975951,4140,4145,4145,4130,148
20250408,100600,177364571,4145,4135,4145,4135,442
20250408,100500,175536731,4145,4145,4145,4145,72
20250408,100400,175238291,4145,4145,4145,4145,0
20250408,100300,175238291,4145,4145,4145,4145,18
20250408,100200,175163681,4145,4130,4145,4130,39
20250408,100100,175002281,4145,4145,4145,4130,771
20250408,100000,171816056,4130,4150,4150,4130,594
20250408,095900,169362256,4130,4130,4130,4130,114
20250408,095800,168891436,4150,4135,4150,4130,198
20250408,095700,168072976,4150,4150,4150,4150,15
20250408,095600,168010726,4150,4150,4150,4135,499
20250408,095500,165945516,4150,4130,4150,4130,80
20250408,095400,165613916,4140,4135,4140,4135,802
20250408,095300,162297636,4150,4135,4150,4135,157
20250408,095200,161648396,4150,4145,4150,4140,116
20250408,095100,161168046,4150,4150,4150,4150,0
20250408,095000,161168046,4150,4160,4160,4145,8
20250408,094900,161134806,4160,4160,4160,4160,5
20250408,094800,161114006,4145,4155,4155,4145,118
20250408,094700,160624716,4155,4155,4155,4155,36
20250408,094600,160475136,4145,4160,4160,4145,10
20250408,094500,160433611,4150,4150,4160,4145,39
20250408,094400,160271716,4150,4155,4155,4150,234
20250408,094300,159299696,4165,4170,4170,4165,71
20250408,094200,159003931,4170,4165,4170,4165,478
20250408,094100,157012181,4165,4150,4165,4150,427
20250408,094000,155238246,4150,4150,4150,4150,50
20250408,093900,155030746,4150,4150,4150,4150,0
20250408,093800,155030746,4150,4150,4150,4150,37
20250408,093700,154877196,4150,4145,4150,4140,1046
20250408,093600,150543611,4150,4150,4150,4150,2
20250408,093500,150535311,4155,4152,4155,4140,1395
20250408,093400,144756697,4152,4150,4152,4145,1415
20250408,093300,138884570,4150,4160,4160,4150,43
20250408,093200,138705700,4160,4150,4160,4145,459
20250408,093100,136799630,4150,4160,4160,4150,260
20250408,093000,135719030,4160,4160,4160,4160,1
20250408,092900,135714870,4170,4165,4170,4165,322
20250408,092800,134372795,4155,4155,4160,4155,130
20250408,092700,133832610,4155,4165,4180,4155,1688
20250408,092600,126800690,4165,4155,4165,4155,1135
20250408,092500,122080455,4150,4160,4160,4150,180
20250408,092400,121333260,4165,4165,4165,4155,166
20250408,092300,120642820,4165,4155,4165,4155,90
20250408,092200,120268850,4160,4160,4160,4160,135
20250408,092100,119707250,4160,4150,4165,4140,1387
20250408,092000,113951110,4150,4155,4155,4150,129
20250408,091900,113415640,4145,4145,4145,4145,130
20250408,091800,112876790,4165,4165,4165,4165,0
20250408,091700,112876790,4165,4147,4165,4140,911
20250408,091600,109100075,4140,4140,4140,4140,236
20250408,091500,108123035,4160,4160,4165,4150,1507
20250408,091400,101863995,4170,4165,4170,4165,432
20250408,091300,100064570,4170,4180,4180,4170,420
20250408,091200,98312990,4180,4160,4180,4160,3488
20250408,091100,83793240,4160,4185,4200,4155,4399
20250408,091000,65414515,4185,4155,4185,4150,641
20250408,090900,62743405,4150,4170,4195,4150,3275
20250408,090800,49068250,4170,4135,4170,4135,889
20250408,090700,45366820,4135,4135,4135,4135,59
20250408,090600,45122855,4160,4165,4175,4145,1655
20250408,090500,38246310,4165,4110,4180,4110,2499
20250408,090400,27882290,4110,4100,4110,4100,1590
20250408,090300,21359220,4090,4110,4110,4090,1488
20250408,090200,15263110,4110,4110,4110,4110,326
20250408,090100,13923250,4120,4120,4120,4120,28
20250408,090000,13807890,4120,4070,4125,4070,3371
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 211400 479389774 4055 4055 4055 4055 4059
3 20250408 211300 479389774 4055 4055 4055 4055 0
4 20250408 211200 479389774 4055 4055 4055 4055 0
5 20250408 211100 479389774 4055 4055 4055 4055 0
6 20250408 211000 479389774 4055 4055 4055 4055 0
7 20250408 210900 479389774 4055 4055 4055 4055 0
8 20250408 210800 479389774 4055 4055 4055 4055 0
9 20250408 210700 479389774 4055 4055 4055 4055 0
10 20250408 210600 479389774 4055 4055 4055 4055 0
11 20250408 210500 479389774 4055 4055 4055 4055 0
12 20250408 210400 479389774 4055 4055 4055 4055 0
13 20250408 210300 479389774 4055 4055 4055 4055 0
14 20250408 210200 479389774 4055 4055 4055 4055 0
15 20250408 210100 479389774 4055 4055 4055 4055 0
16 20250408 210000 479389774 4055 4055 4055 4055 0
17 20250408 205900 479389774 4055 4055 4055 4055 0
18 20250408 205800 479389774 4055 4055 4055 4055 0
19 20250408 205700 479389774 4055 4055 4055 4055 0
20 20250408 205600 479389774 4055 4055 4055 4055 0
21 20250408 205500 479389774 4055 4055 4055 4055 0
22 20250408 205400 479389774 4055 4055 4055 4055 0
23 20250408 205300 479389774 4055 4055 4055 4055 0
24 20250408 205200 479389774 4055 4055 4055 4055 0
25 20250408 205100 479389774 4055 4055 4055 4055 0
26 20250408 205000 479389774 4055 4055 4055 4055 0
27 20250408 204900 479389774 4055 4055 4055 4055 0
28 20250408 204800 479389774 4055 4055 4055 4055 0
29 20250408 204700 479389774 4055 4055 4055 4055 0
30 20250408 204600 479389774 4055 4055 4055 4055 0
31 20250408 204500 479389774 4055 4055 4055 4055 0
32 20250408 204400 479389774 4055 4055 4055 4055 4059
33 20250408 204300 479389774 4055 4055 4055 4055 0
34 20250408 204200 479389774 4055 4055 4055 4055 0
35 20250408 204100 479389774 4055 4055 4055 4055 0
36 20250408 204000 479389774 4055 4055 4055 4055 0
37 20250408 203900 479389774 4055 4055 4055 4055 0
38 20250408 203800 479389774 4055 4055 4055 4055 0
39 20250408 203700 479389774 4055 4055 4055 4055 0
40 20250408 203600 479389774 4055 4055 4055 4055 0
41 20250408 203500 479389774 4055 4055 4055 4055 0
42 20250408 203400 479389774 4055 4055 4055 4055 0
43 20250408 203300 479389774 4055 4055 4055 4055 0
44 20250408 203200 479389774 4055 4055 4055 4055 0
45 20250408 203100 479389774 4055 4055 4055 4055 0
46 20250408 203000 479389774 4055 4055 4055 4055 0
47 20250408 202900 479389774 4055 4055 4055 4055 0
48 20250408 202800 479389774 4055 4055 4055 4055 0
49 20250408 202700 479389774 4055 4055 4055 4055 0
50 20250408 202600 479389774 4055 4055 4055 4055 0
51 20250408 202500 479389774 4055 4055 4055 4055 0
52 20250408 202400 479389774 4055 4055 4055 4055 0
53 20250408 202300 479389774 4055 4055 4055 4055 0
54 20250408 202200 479389774 4055 4055 4055 4055 0
55 20250408 202100 479389774 4055 4055 4055 4055 0
56 20250408 202000 479389774 4055 4055 4055 4055 0
57 20250408 201900 479389774 4055 4055 4055 4055 0
58 20250408 201800 479389774 4055 4055 4055 4055 0
59 20250408 201700 479389774 4055 4055 4055 4055 0
60 20250408 201600 479389774 4055 4055 4055 4055 0
61 20250408 201500 479389774 4055 4055 4055 4055 0
62 20250408 201400 479389774 4055 4055 4055 4055 4059
63 20250408 201300 479389774 4055 4055 4055 4055 0
64 20250408 201200 479389774 4055 4055 4055 4055 0
65 20250408 201100 479389774 4055 4055 4055 4055 0
66 20250408 201000 479389774 4055 4055 4055 4055 0
67 20250408 200900 479389774 4055 4055 4055 4055 0
68 20250408 200800 479389774 4055 4055 4055 4055 0
69 20250408 200700 479389774 4055 4055 4055 4055 0
70 20250408 200600 479389774 4055 4055 4055 4055 0
71 20250408 200500 479389774 4055 4055 4055 4055 0
72 20250408 200400 479389774 4055 4055 4055 4055 0
73 20250408 200300 479389774 4055 4055 4055 4055 0
74 20250408 200200 479389774 4055 4055 4055 4055 0
75 20250408 200100 479389774 4055 4055 4055 4055 0
76 20250408 200000 479389774 4055 4055 4055 4055 0
77 20250408 195900 479389774 4055 4055 4055 4055 0
78 20250408 195800 479389774 4055 4055 4055 4055 0
79 20250408 195700 479389774 4055 4055 4055 4055 0
80 20250408 195600 479389774 4055 4055 4055 4055 0
81 20250408 195500 479389774 4055 4055 4055 4055 0
82 20250408 195400 479389774 4055 4055 4055 4055 0
83 20250408 195300 479389774 4055 4055 4055 4055 0
84 20250408 195200 479389774 4055 4055 4055 4055 0
85 20250408 195100 479389774 4055 4055 4055 4055 0
86 20250408 195000 479389774 4055 4055 4055 4055 0
87 20250408 194900 479389774 4055 4055 4055 4055 0
88 20250408 194800 479389774 4055 4055 4055 4055 0
89 20250408 194700 479389774 4055 4055 4055 4055 0
90 20250408 194600 479389774 4055 4055 4055 4055 0
91 20250408 194500 479389774 4055 4055 4055 4055 0
92 20250408 194400 479389774 4055 4055 4055 4055 4059
93 20250408 194300 479389774 4055 4055 4055 4055 0
94 20250408 194200 479389774 4055 4055 4055 4055 0
95 20250408 194100 479389774 4055 4055 4055 4055 0
96 20250408 194000 479389774 4055 4055 4055 4055 0
97 20250408 193900 479389774 4055 4055 4055 4055 0
98 20250408 193800 479389774 4055 4055 4055 4055 0
99 20250408 193700 479389774 4055 4055 4055 4055 0
100 20250408 193600 479389774 4055 4055 4055 4055 0
101 20250408 193500 479389774 4055 4055 4055 4055 0
102 20250408 193400 479389774 4055 4055 4055 4055 0
103 20250408 193300 479389774 4055 4055 4055 4055 0
104 20250408 193200 479389774 4055 4055 4055 4055 0
105 20250408 193100 479389774 4055 4055 4055 4055 0
106 20250408 193000 479389774 4055 4055 4055 4055 0
107 20250408 192900 479389774 4055 4055 4055 4055 0
108 20250408 192800 479389774 4055 4055 4055 4055 0
109 20250408 192700 479389774 4055 4055 4055 4055 0
110 20250408 192600 479389774 4055 4055 4055 4055 0
111 20250408 192500 479389774 4055 4055 4055 4055 0
112 20250408 192400 479389774 4055 4055 4055 4055 0
113 20250408 192300 479389774 4055 4055 4055 4055 0
114 20250408 192200 479389774 4055 4055 4055 4055 0
115 20250408 192100 479389774 4055 4055 4055 4055 0
116 20250408 192000 479389774 4055 4055 4055 4055 0
117 20250408 191900 479389774 4055 4055 4055 4055 0
118 20250408 191800 479389774 4055 4055 4055 4055 0
119 20250408 191700 479389774 4055 4055 4055 4055 0
120 20250408 191600 479389774 4055 4055 4055 4055 0
121 20250408 191500 479389774 4055 4055 4055 4055 0
122 20250408 191400 479389774 4055 4055 4055 4055 4059
123 20250408 191300 479389774 4055 4055 4055 4055 0
124 20250408 191200 479389774 4055 4055 4055 4055 0
125 20250408 191100 479389774 4055 4055 4055 4055 0
126 20250408 191000 479389774 4055 4055 4055 4055 0
127 20250408 190900 479389774 4055 4055 4055 4055 0
128 20250408 190800 479389774 4055 4055 4055 4055 0
129 20250408 190700 479389774 4055 4055 4055 4055 0
130 20250408 190600 479389774 4055 4055 4055 4055 0
131 20250408 190500 479389774 4055 4055 4055 4055 0
132 20250408 190400 479389774 4055 4055 4055 4055 0
133 20250408 190300 479389774 4055 4055 4055 4055 0
134 20250408 190200 479389774 4055 4055 4055 4055 0
135 20250408 190100 479389774 4055 4055 4055 4055 0
136 20250408 190000 479389774 4055 4055 4055 4055 0
137 20250408 185900 479389774 4055 4055 4055 4055 0
138 20250408 185800 479389774 4055 4055 4055 4055 0
139 20250408 185700 479389774 4055 4055 4055 4055 0
140 20250408 185600 479389774 4055 4055 4055 4055 0
141 20250408 185500 479389774 4055 4055 4055 4055 0
142 20250408 185400 479389774 4055 4055 4055 4055 0
143 20250408 185300 479389774 4055 4055 4055 4055 0
144 20250408 185200 479389774 4055 4055 4055 4055 0
145 20250408 185100 479389774 4055 4055 4055 4055 0
146 20250408 185000 479389774 4055 4055 4055 4055 0
147 20250408 184900 479389774 4055 4055 4055 4055 0
148 20250408 184800 479389774 4055 4055 4055 4055 0
149 20250408 184700 479389774 4055 4055 4055 4055 0
150 20250408 184600 479389774 4055 4055 4055 4055 0
151 20250408 184500 479389774 4055 4055 4055 4055 0
152 20250408 184400 479389774 4055 4055 4055 4055 4059
153 20250408 184300 479389774 4055 4055 4055 4055 0
154 20250408 184200 479389774 4055 4055 4055 4055 0
155 20250408 184100 479389774 4055 4055 4055 4055 0
156 20250408 184000 479389774 4055 4055 4055 4055 0
157 20250408 183900 479389774 4055 4055 4055 4055 0
158 20250408 183800 479389774 4055 4055 4055 4055 0
159 20250408 183700 479389774 4055 4055 4055 4055 0
160 20250408 183600 479389774 4055 4055 4055 4055 0
161 20250408 183500 479389774 4055 4055 4055 4055 0
162 20250408 183400 479389774 4055 4055 4055 4055 0
163 20250408 183300 479389774 4055 4055 4055 4055 0
164 20250408 183200 479389774 4055 4055 4055 4055 0
165 20250408 183100 479389774 4055 4055 4055 4055 0
166 20250408 183000 479389774 4055 4055 4055 4055 0
167 20250408 182900 479389774 4055 4055 4055 4055 0
168 20250408 182800 479389774 4055 4055 4055 4055 0
169 20250408 182700 479389774 4055 4055 4055 4055 0
170 20250408 182600 479389774 4055 4055 4055 4055 0
171 20250408 182500 479389774 4055 4055 4055 4055 0
172 20250408 182400 479389774 4055 4055 4055 4055 0
173 20250408 182300 479389774 4055 4055 4055 4055 0
174 20250408 182200 479389774 4055 4055 4055 4055 0
175 20250408 182100 479389774 4055 4055 4055 4055 0
176 20250408 182000 479389774 4055 4055 4055 4055 0
177 20250408 181900 479389774 4055 4055 4055 4055 0
178 20250408 181800 479389774 4055 4055 4055 4055 0
179 20250408 181700 479389774 4055 4055 4055 4055 0
180 20250408 181600 479389774 4055 4055 4055 4055 0
181 20250408 181500 479389774 4055 4055 4055 4055 0
182 20250408 181400 479389774 4055 4055 4055 4055 4059
183 20250408 181300 479389774 4055 4055 4055 4055 0
184 20250408 181200 479389774 4055 4055 4055 4055 0
185 20250408 181100 479389774 4055 4055 4055 4055 0
186 20250408 181000 479389774 4055 4055 4055 4055 0
187 20250408 180900 479389774 4055 4055 4055 4055 0
188 20250408 180800 479389774 4055 4055 4055 4055 0
189 20250408 180700 479389774 4055 4055 4055 4055 0
190 20250408 180600 479389774 4055 4055 4055 4055 0
191 20250408 180500 479389774 4055 4055 4055 4055 0
192 20250408 180400 479389774 4055 4055 4055 4055 0
193 20250408 180300 479389774 4055 4055 4055 4055 0
194 20250408 180200 479389774 4055 4055 4055 4055 0
195 20250408 180100 479389774 4055 4055 4055 4055 0
196 20250408 180000 479389774 4055 4055 4055 4055 0
197 20250408 175900 479389774 4055 4055 4055 4055 0
198 20250408 175800 479389774 4055 4055 4055 4055 0
199 20250408 175700 479389774 4055 4055 4055 4055 0
200 20250408 175600 479389774 4055 4055 4055 4055 0
201 20250408 175500 479389774 4055 4055 4055 4055 0
202 20250408 175400 479389774 4055 4055 4055 4055 0
203 20250408 175300 479389774 4055 4055 4055 4055 0
204 20250408 175200 479389774 4055 4055 4055 4055 0
205 20250408 175100 479389774 4055 4055 4055 4055 0
206 20250408 175000 479389774 4055 4055 4055 4055 0
207 20250408 174900 479389774 4055 4055 4055 4055 0
208 20250408 174800 479389774 4055 4055 4055 4055 0
209 20250408 174700 479389774 4055 4055 4055 4055 0
210 20250408 174600 479389774 4055 4055 4055 4055 0
211 20250408 174500 479389774 4055 4055 4055 4055 0
212 20250408 174400 479389774 4055 4055 4055 4055 4059
213 20250408 174300 479389774 4055 4055 4055 4055 0
214 20250408 174200 479389774 4055 4055 4055 4055 0
215 20250408 174100 479389774 4055 4055 4055 4055 0
216 20250408 174000 479389774 4055 4055 4055 4055 0
217 20250408 173900 479389774 4055 4055 4055 4055 0
218 20250408 173800 479389774 4055 4055 4055 4055 0
219 20250408 173700 479389774 4055 4055 4055 4055 0
220 20250408 173600 479389774 4055 4055 4055 4055 0
221 20250408 173500 479389774 4055 4055 4055 4055 0
222 20250408 173400 479389774 4055 4055 4055 4055 0
223 20250408 173300 479389774 4055 4055 4055 4055 0
224 20250408 173200 479389774 4055 4055 4055 4055 0
225 20250408 173100 479389774 4055 4055 4055 4055 0
226 20250408 173000 479389774 4055 4055 4055 4055 0
227 20250408 172900 479389774 4055 4055 4055 4055 0
228 20250408 172800 479389774 4055 4055 4055 4055 0
229 20250408 172700 479389774 4055 4055 4055 4055 0
230 20250408 172600 479389774 4055 4055 4055 4055 0
231 20250408 172500 479389774 4055 4055 4055 4055 0
232 20250408 172400 479389774 4055 4055 4055 4055 0
233 20250408 172300 479389774 4055 4055 4055 4055 0
234 20250408 172200 479389774 4055 4055 4055 4055 0
235 20250408 172100 479389774 4055 4055 4055 4055 0
236 20250408 172000 479389774 4055 4055 4055 4055 0
237 20250408 171900 479389774 4055 4055 4055 4055 0
238 20250408 171800 479389774 4055 4055 4055 4055 0
239 20250408 171700 479389774 4055 4055 4055 4055 0
240 20250408 171600 479389774 4055 4055 4055 4055 0
241 20250408 171500 479389774 4055 4055 4055 4055 0
242 20250408 171400 479389774 4055 4055 4055 4055 4059
243 20250408 171300 479389774 4055 4055 4055 4055 0
244 20250408 171200 479389774 4055 4055 4055 4055 0
245 20250408 171100 479389774 4055 4055 4055 4055 0
246 20250408 171000 479389774 4055 4055 4055 4055 0
247 20250408 170900 479389774 4055 4055 4055 4055 0
248 20250408 170800 479389774 4055 4055 4055 4055 0
249 20250408 170700 479389774 4055 4055 4055 4055 0
250 20250408 170600 479389774 4055 4055 4055 4055 0
251 20250408 170500 479389774 4055 4055 4055 4055 0
252 20250408 170400 479389774 4055 4055 4055 4055 0
253 20250408 170300 479389774 4055 4055 4055 4055 0
254 20250408 170200 479389774 4055 4055 4055 4055 0
255 20250408 170100 479389774 4055 4055 4055 4055 0
256 20250408 170000 479389774 4055 4055 4055 4055 0
257 20250408 165900 479389774 4055 4055 4055 4055 0
258 20250408 165800 479389774 4055 4055 4055 4055 0
259 20250408 165700 479389774 4055 4055 4055 4055 0
260 20250408 165600 479389774 4055 4055 4055 4055 0
261 20250408 165500 479389774 4055 4055 4055 4055 0
262 20250408 165400 479389774 4055 4055 4055 4055 0
263 20250408 165300 479389774 4055 4055 4055 4055 0
264 20250408 165200 479389774 4055 4055 4055 4055 0
265 20250408 165100 479389774 4055 4055 4055 4055 0
266 20250408 165000 479389774 4055 4055 4055 4055 0
267 20250408 164900 479389774 4055 4055 4055 4055 0
268 20250408 164800 479389774 4055 4055 4055 4055 0
269 20250408 164700 479389774 4055 4055 4055 4055 0
270 20250408 164600 479389774 4055 4055 4055 4055 0
271 20250408 164500 479389774 4055 4055 4055 4055 0
272 20250408 164400 479389774 4055 4055 4055 4055 4059
273 20250408 164300 479389774 4055 4055 4055 4055 0
274 20250408 164200 479389774 4055 4055 4055 4055 0
275 20250408 164100 479389774 4055 4055 4055 4055 0
276 20250408 164000 479389774 4055 4055 4055 4055 0
277 20250408 163900 479389774 4055 4055 4055 4055 0
278 20250408 163800 479389774 4055 4055 4055 4055 0
279 20250408 163700 479389774 4055 4055 4055 4055 0
280 20250408 163600 479389774 4055 4055 4055 4055 0
281 20250408 163500 479389774 4055 4055 4055 4055 0
282 20250408 163400 479389774 4055 4055 4055 4055 0
283 20250408 163300 479389774 4055 4055 4055 4055 0
284 20250408 163200 479389774 4055 4055 4055 4055 0
285 20250408 163100 479389774 4055 4055 4055 4055 0
286 20250408 163000 479389774 4055 4055 4055 4055 0
287 20250408 162900 479389774 4055 4055 4055 4055 0
288 20250408 162800 479389774 4055 4055 4055 4055 0
289 20250408 162700 479389774 4055 4055 4055 4055 0
290 20250408 162600 479389774 4055 4055 4055 4055 0
291 20250408 162500 479389774 4055 4055 4055 4055 0
292 20250408 162400 479389774 4055 4055 4055 4055 0
293 20250408 162300 479389774 4055 4055 4055 4055 0
294 20250408 162200 479389774 4055 4055 4055 4055 0
295 20250408 162100 479389774 4055 4055 4055 4055 0
296 20250408 162000 479389774 4055 4055 4055 4055 0
297 20250408 161900 479389774 4055 4055 4055 4055 0
298 20250408 161800 479389774 4055 4055 4055 4055 0
299 20250408 161700 479389774 4055 4055 4055 4055 0
300 20250408 161600 479389774 4055 4055 4055 4055 0
301 20250408 161500 479389774 4055 4055 4055 4055 0
302 20250408 161400 479389774 4055 4055 4055 4055 4059
303 20250408 161300 479389774 4055 4055 4055 4055 0
304 20250408 161200 479389774 4055 4055 4055 4055 0
305 20250408 161100 479389774 4055 4055 4055 4055 0
306 20250408 161000 479389774 4055 4055 4055 4055 0
307 20250408 160900 479389774 4055 4055 4055 4055 0
308 20250408 160800 479389774 4055 4055 4055 4055 0
309 20250408 160700 479389774 4055 4055 4055 4055 0
310 20250408 160600 479389774 4055 4055 4055 4055 0
311 20250408 160500 479389774 4055 4055 4055 4055 0
312 20250408 160400 479389774 4055 4055 4055 4055 0
313 20250408 160300 479389774 4055 4055 4055 4055 0
314 20250408 160200 479389774 4055 4055 4055 4055 0
315 20250408 160100 479389774 4055 4055 4055 4055 0
316 20250408 160000 479389774 4055 4055 4055 4055 0
317 20250408 155900 479389774 4055 4055 4055 4055 0
318 20250408 155800 479389774 4055 4055 4055 4055 0
319 20250408 155700 479389774 4055 4055 4055 4055 0
320 20250408 155600 479389774 4055 4055 4055 4055 0
321 20250408 155500 479389774 4055 4055 4055 4055 0
322 20250408 155400 479389774 4055 4055 4055 4055 0
323 20250408 155300 479389774 4055 4055 4055 4055 0
324 20250408 155200 479389774 4055 4055 4055 4055 0
325 20250408 155100 479389774 4055 4055 4055 4055 0
326 20250408 155000 479389774 4055 4055 4055 4055 0
327 20250408 154900 479389774 4055 4055 4055 4055 0
328 20250408 154800 479389774 4055 4055 4055 4055 0
329 20250408 154700 479389774 4055 4055 4055 4055 0
330 20250408 154600 479389774 4055 4055 4055 4055 0
331 20250408 154500 479389774 4055 4055 4055 4055 0
332 20250408 154400 479389774 4055 4055 4055 4055 4059
333 20250408 154300 479389774 4055 4055 4055 4055 0
334 20250408 154200 479389774 4055 4055 4055 4055 0
335 20250408 154100 479389774 4055 4055 4055 4055 0
336 20250408 154000 479389774 4055 4055 4055 4055 0
337 20250408 153900 479389774 4055 4055 4055 4055 0
338 20250408 153800 479389774 4055 4055 4055 4055 0
339 20250408 153700 479389774 4055 4055 4055 4055 0
340 20250408 153600 479389774 4055 4055 4055 4055 0
341 20250408 153500 479389774 4055 4055 4055 4055 0
342 20250408 153400 479389774 4055 4055 4055 4055 0
343 20250408 153300 479389774 4055 4055 4055 4055 0
344 20250408 153200 479389774 4055 4055 4055 4055 0
345 20250408 153100 479389774 4055 4055 4055 4055 0
346 20250408 153000 479389774 4055 4055 4055 4055 4059
347 20250408 152900 462930529 4070 4070 4070 4070 0
348 20250408 152800 462930529 4070 4070 4070 4070 0
349 20250408 152700 462930529 4070 4070 4070 4070 0
350 20250408 152600 462930529 4070 4070 4070 4070 0
351 20250408 152500 462930529 4070 4070 4070 4070 0
352 20250408 152400 462930529 4070 4070 4070 4070 0
353 20250408 152300 462930529 4070 4070 4070 4070 0
354 20250408 152200 462930529 4070 4070 4070 4070 0
355 20250408 152100 462930529 4070 4070 4070 4070 0
356 20250408 152000 462930529 4070 4070 4070 4070 0
357 20250408 151900 462930529 4070 4060 4080 4060 162
358 20250408 151800 462271979 4080 4065 4080 4060 78
359 20250408 151700 461954789 4080 4075 4080 4065 808
360 20250408 151600 458661294 4080 4080 4085 4080 51
361 20250408 151500 458453209 4055 4080 4085 4050 848
362 20250408 151400 455006524 4085 4080 4085 4080 80
363 20250408 151300 454680119 4085 4085 4090 4085 235
364 20250408 151200 453720139 4085 4060 4085 4060 879
365 20250408 151100 450134634 4080 4070 4080 4060 702
366 20250408 151000 447281474 4080 4080 4080 4070 363
367 20250408 150900 445802369 4080 4080 4085 4075 127
368 20250408 150800 445284284 4085 4085 4085 4085 1
369 20250408 150700 445280199 4075 4085 4085 4075 179
370 20250408 150600 444549194 4075 4090 4090 4075 324
371 20250408 150500 443226114 4085 4085 4090 4085 124
372 20250408 150400 442719554 4090 4090 4090 4090 3
373 20250408 150300 442707284 4100 4085 4100 4085 48
374 20250408 150200 442511164 4095 4090 4095 4085 699
375 20250408 150100 439649624 4090 4085 4090 4085 139
376 20250408 150000 439081369 4090 4080 4090 4080 16
377 20250408 145900 439015939 4080 4080 4090 4080 23
378 20250408 145800 438921944 4090 4085 4090 4080 197
379 20250408 145700 438117914 4090 4090 4090 4085 7
380 20250408 145600 438089289 4090 4090 4090 4090 0
381 20250408 145500 438089289 4090 4090 4090 4090 0
382 20250408 145400 438089289 4090 4090 4090 4090 0
383 20250408 145300 438089289 4090 4090 4090 4090 0
384 20250408 145200 438089289 4090 4090 4090 4090 1
385 20250408 145100 438085199 4090 4090 4090 4090 1
386 20250408 145000 438081109 4085 4090 4090 4080 27
387 20250408 144900 437970709 4090 4090 4090 4090 2
388 20250408 144800 437962529 4090 4090 4090 4090 0
389 20250408 144700 437962529 4090 4090 4090 4085 4
390 20250408 144600 437946174 4090 4090 4090 4090 0
391 20250408 144500 437946174 4090 4090 4090 4090 2
392 20250408 144400 437937994 4090 4090 4090 4090 2
393 20250408 144300 437929814 4075 4075 4075 4075 0
394 20250408 144200 437929814 4075 4090 4090 4075 13
395 20250408 144100 437876659 4090 4095 4095 4085 44
396 20250408 144000 437696694 4100 4100 4100 4070 12
397 20250408 143900 437647594 4100 4100 4100 4100 0
398 20250408 143800 437647594 4100 4070 4100 4070 185
399 20250408 143700 436894244 4100 4100 4100 4100 0
400 20250408 143600 436894244 4100 4090 4100 4090 21
401 20250408 143500 436808244 4090 4085 4090 4085 35
402 20250408 143400 436665264 4085 4070 4085 4070 8
403 20250408 143300 436632599 4085 4070 4085 4070 26
404 20250408 143200 436526704 4085 4085 4085 4085 52
405 20250408 143100 436314284 4085 4085 4085 4070 276
406 20250408 143000 435187154 4080 4080 4080 4080 0
407 20250408 142900 435187154 4080 4080 4080 4080 0
408 20250408 142800 435187154 4080 4080 4080 4080 1
409 20250408 142700 435183074 4085 4085 4085 4085 2
410 20250408 142600 435174904 4070 4070 4070 4070 2
411 20250408 142500 435166764 4085 4085 4085 4085 0
412 20250408 142400 435166764 4085 4080 4085 4080 16
413 20250408 142300 435101459 4050 4050 4050 4050 0
414 20250408 142200 435101459 4050 4050 4050 4050 69
415 20250408 142100 434822009 4085 4075 4085 4050 1030
416 20250408 142000 430647584 4075 4075 4075 4055 425
417 20250408 141900 428918319 4075 4080 4080 4070 602
418 20250408 141800 426465634 4090 4090 4090 4090 2
419 20250408 141700 426457454 4095 4095 4095 4095 0
420 20250408 141600 426457454 4095 4095 4095 4095 16
421 20250408 141500 426391934 4095 4095 4095 4095 4
422 20250408 141400 426375554 4095 4095 4095 4095 102
423 20250408 141300 425957864 4095 4080 4095 4075 1102
424 20250408 141200 421464119 4100 4100 4100 4100 0
425 20250408 141100 421464119 4100 4100 4100 4100 10
426 20250408 141000 421423119 4090 4095 4095 4090 82
427 20250408 140900 421087689 4105 4105 4105 4105 0
428 20250408 140800 421087689 4105 4105 4105 4105 0
429 20250408 140700 421087689 4105 4105 4105 4105 10
430 20250408 140600 421046639 4105 4105 4105 4105 44
431 20250408 140500 420866019 4105 4105 4105 4105 0
432 20250408 140400 420866019 4105 4100 4105 4100 23
433 20250408 140300 420771674 4105 4090 4105 4090 387
434 20250408 140200 419188814 4105 4105 4105 4105 3
435 20250408 140100 419176499 4090 4095 4100 4090 764
436 20250408 140000 416044269 4092 4095 4095 4092 51
437 20250408 135900 415835433 4100 4100 4100 4100 0
438 20250408 135800 415835433 4100 4100 4100 4100 0
439 20250408 135700 415835433 4100 4100 4100 4100 0
440 20250408 135600 415835433 4100 4100 4100 4100 0
441 20250408 135500 415835433 4100 4095 4100 4095 46
442 20250408 135400 415647053 4100 4100 4100 4100 0
443 20250408 135300 415647053 4100 4100 4100 4100 1
444 20250408 135200 415642953 4100 4100 4100 4100 0
445 20250408 135100 415642953 4100 4090 4100 4090 221
446 20250408 135000 414738328 4090 4090 4090 4090 100
447 20250408 134900 414329328 4080 4080 4080 4080 2
448 20250408 134800 414321168 4100 4090 4100 4090 1763
449 20250408 134700 407110388 4080 4080 4080 4080 0
450 20250408 134600 407110388 4080 4080 4080 4080 85
451 20250408 134500 406763588 4100 4090 4100 4080 692
452 20250408 134400 403939958 4100 4100 4100 4100 0
453 20250408 134300 403939958 4100 4090 4100 4090 4
454 20250408 134200 403923578 4090 4090 4090 4090 291
455 20250408 134100 402733388 4090 4090 4090 4080 758
456 20250408 134000 399639403 4090 4090 4090 4090 10
457 20250408 133900 399598503 4090 4090 4090 4090 11
458 20250408 133800 399553513 4090 4090 4090 4090 0
459 20250408 133700 399553513 4090 4090 4090 4080 1375
460 20250408 133600 393932583 4095 4100 4100 4095 422
461 20250408 133500 392202968 4110 4110 4110 4110 0
462 20250408 133400 392202968 4110 4110 4110 4110 10
463 20250408 133300 392161868 4105 4105 4105 4105 259
464 20250408 133200 391098673 4110 4105 4110 4105 29
465 20250408 133100 390979603 4110 4110 4110 4110 20
466 20250408 133000 390897403 4105 4105 4105 4105 0
467 20250408 132900 390897403 4105 4105 4105 4105 261
468 20250408 132800 389825998 4105 4105 4105 4105 412
469 20250408 132700 388134738 4110 4105 4110 4105 119
470 20250408 132600 387646208 4105 4105 4105 4105 645
471 20250408 132500 384998483 4110 4105 4110 4105 755
472 20250408 132400 381899183 4110 4110 4110 4110 0
473 20250408 132300 381899183 4110 4110 4110 4110 0
474 20250408 132200 381899183 4110 4110 4110 4110 0
475 20250408 132100 381899183 4110 4110 4110 4110 2028
476 20250408 132000 373564103 4110 4110 4110 4110 157
477 20250408 131900 372918833 4110 4110 4110 4110 1210
478 20250408 131800 367945733 4105 4105 4105 4105 450
479 20250408 131700 366098483 4110 4110 4110 4110 1431
480 20250408 131600 360217073 4120 4120 4120 4115 104
481 20250408 131500 359789088 4110 4110 4110 4110 0
482 20250408 131400 359789088 4110 4120 4120 4110 171
483 20250408 131300 359085568 4120 4115 4120 4115 301
484 20250408 131200 357846948 4120 4120 4120 4120 0
485 20250408 131100 357846948 4120 4120 4120 4120 114
486 20250408 131000 357377268 4125 4125 4125 4125 0
487 20250408 130900 357377268 4125 4125 4125 4125 0
488 20250408 130800 357377268 4125 4125 4125 4125 0
489 20250408 130700 357377268 4125 4120 4125 4120 14
490 20250408 130600 357319583 4125 4125 4125 4125 0
491 20250408 130500 357319583 4125 4135 4140 4125 1125
492 20250408 130400 352677098 4145 4145 4145 4145 60
493 20250408 130300 352428398 4150 4150 4150 4150 0
494 20250408 130200 352428398 4150 4150 4150 4150 0
495 20250408 130100 352428398 4150 4130 4150 4130 351
496 20250408 130000 350977748 4150 4140 4150 4140 360
497 20250408 125900 349486463 4140 4140 4140 4140 127
498 20250408 125800 348960683 4145 4145 4145 4145 0
499 20250408 125700 348960683 4145 4145 4145 4145 0
500 20250408 125600 348960683 4145 4135 4145 4135 155
501 20250408 125500 348319748 4145 4135 4145 4135 87
502 20250408 125400 347959993 4145 4145 4145 4140 51
503 20250408 125300 347748648 4145 4145 4145 4145 0
504 20250408 125200 347748648 4145 4135 4145 4135 78
505 20250408 125100 347425638 4135 4135 4135 4135 0
506 20250408 125000 347425638 4135 4140 4140 4135 507
507 20250408 124900 345327063 4145 4145 4145 4145 65
508 20250408 124800 345057638 4145 4145 4145 4145 80
509 20250408 124700 344726038 4145 4145 4145 4145 0
510 20250408 124600 344726038 4145 4145 4145 4145 0
511 20250408 124500 344726038 4145 4145 4145 4145 0
512 20250408 124400 344726038 4145 4145 4145 4140 122
513 20250408 124300 344220498 4145 4142 4145 4140 1476
514 20250408 124200 338109048 4142 4142 4142 4140 113
515 20250408 124100 337641120 4142 4140 4142 4140 152
516 20250408 124000 337011834 4142 4147 4147 4142 136
517 20250408 123900 336448139 4150 4150 4150 4150 0
518 20250408 123800 336448139 4150 4150 4150 4150 12
519 20250408 123700 336398339 4147 4150 4150 4147 111
520 20250408 123600 335937716 4152 4155 4155 4152 48
521 20250408 123500 335738327 4155 4155 4155 4155 3
522 20250408 123400 335725862 4175 4175 4175 4175 0
523 20250408 123300 335725862 4175 4175 4175 4175 0
524 20250408 123200 335725862 4175 4175 4175 4175 0
525 20250408 123100 335725862 4175 4175 4175 4175 0
526 20250408 123000 335725862 4175 4175 4175 4175 0
527 20250408 122900 335725862 4175 4170 4175 4170 13
528 20250408 122800 335671647 4170 4150 4170 4150 687
529 20250408 122700 332819497 4150 4150 4150 4150 286
530 20250408 122600 331632597 4160 4160 4160 4160 80
531 20250408 122500 331299797 4160 4160 4160 4160 0
532 20250408 122400 331299797 4160 4160 4160 4160 40
533 20250408 122300 331133397 4150 4160 4160 4150 795
534 20250408 122200 327829782 4160 4160 4160 4160 0
535 20250408 122100 327829782 4160 4160 4160 4160 0
536 20250408 122000 327829782 4160 4160 4170 4160 1275
537 20250408 121900 322520782 4160 4160 4160 4160 22
538 20250408 121800 322429262 4175 4175 4175 4175 40
539 20250408 121700 322262262 4160 4160 4160 4160 1
540 20250408 121600 322258102 4175 4175 4175 4175 0
541 20250408 121500 322258102 4175 4175 4175 4175 0
542 20250408 121400 322258102 4175 4175 4175 4175 0
543 20250408 121300 322258102 4175 4175 4175 4175 0
544 20250408 121200 322258102 4175 4175 4175 4175 0
545 20250408 121100 322258102 4175 4175 4175 4175 0
546 20250408 121000 322258102 4175 4175 4175 4175 0
547 20250408 120900 322258102 4175 4175 4175 4175 0
548 20250408 120800 322258102 4175 4155 4175 4155 201
549 20250408 120700 321421407 4155 4155 4155 4155 2
550 20250408 120600 321413097 4160 4160 4160 4160 37
551 20250408 120500 321259177 4160 4160 4160 4160 31
552 20250408 120400 321130217 4165 4160 4175 4160 1458
553 20250408 120300 315058967 4160 4155 4160 4155 405
554 20250408 120200 313376167 4160 4160 4160 4160 30
555 20250408 120100 313251367 4160 4160 4160 4160 21
556 20250408 120000 313164007 4165 4155 4165 4155 61
557 20250408 115900 312910542 4175 4175 4175 4175 16
558 20250408 115800 312843742 4180 4180 4180 4180 20
559 20250408 115700 312760142 4180 4180 4180 4180 60
560 20250408 115600 312509342 4180 4180 4180 4180 0
561 20250408 115500 312509342 4180 4155 4180 4155 53
562 20250408 115400 312289052 4180 4180 4180 4180 0
563 20250408 115300 312289052 4180 4180 4180 4180 0
564 20250408 115200 312289052 4180 4175 4180 4175 2
565 20250408 115100 312280697 4155 4175 4175 4155 450
566 20250408 115000 310405747 4185 4185 4185 4185 0
567 20250408 114900 310405747 4185 4185 4185 4185 0
568 20250408 114800 310405747 4185 4185 4185 4185 0
569 20250408 114700 310405747 4185 4185 4185 4185 0
570 20250408 114600 310405747 4185 4180 4185 4175 602
571 20250408 114500 307892357 4190 4190 4190 4190 0
572 20250408 114400 307892357 4190 4190 4190 4190 0
573 20250408 114300 307892357 4190 4185 4190 4185 4
574 20250408 114200 307875607 4175 4175 4180 4175 148
575 20250408 114100 307257317 4195 4175 4195 4175 91
576 20250408 114000 306877162 4195 4195 4195 4195 1
577 20250408 113900 306872967 4190 4190 4190 4190 21
578 20250408 113800 306784977 4200 4195 4200 4195 9
579 20250408 113700 306747217 4195 4195 4200 4195 26
580 20250408 113600 306638142 4205 4195 4205 4190 75
581 20250408 113500 306323492 4205 4205 4205 4205 0
582 20250408 113400 306323492 4205 4205 4205 4205 100
583 20250408 113300 305902992 4205 4205 4205 4205 0
584 20250408 113200 305902992 4205 4205 4205 4205 0
585 20250408 113100 305902992 4205 4205 4205 4205 0
586 20250408 113000 305902992 4205 4205 4205 4200 222
587 20250408 112900 304969997 4205 4205 4205 4205 14
588 20250408 112800 304911127 4205 4205 4205 4205 0
589 20250408 112700 304911127 4205 4200 4205 4200 1002
590 20250408 112600 300702717 4210 4210 4210 4210 0
591 20250408 112500 300702717 4210 4200 4210 4200 7
592 20250408 112400 300673307 4210 4215 4215 4205 1294
593 20250408 112300 295231222 4215 4210 4215 4210 632
594 20250408 112200 292569792 4210 4210 4210 4210 104
595 20250408 112100 292131952 4210 4210 4210 4210 201
596 20250408 112000 291285742 4210 4210 4215 4210 42
597 20250408 111900 291108907 4210 4200 4215 4200 1022
598 20250408 111800 286816422 4215 4215 4215 4215 1
599 20250408 111700 286812207 4215 4200 4215 4200 42
600 20250408 111600 286635477 4215 4215 4215 4215 5
601 20250408 111500 286614402 4210 4210 4210 4205 1433
602 20250408 111400 280581572 4210 4210 4210 4205 340
603 20250408 111300 279151712 4210 4210 4210 4210 0
604 20250408 111200 279151712 4210 4210 4210 4210 10
605 20250408 111100 279109612 4215 4220 4220 4175 1125
606 20250408 111000 274396482 4220 4190 4220 4185 3180
607 20250408 110900 261056087 4185 4180 4190 4180 2365
608 20250408 110800 251163452 4175 4180 4180 4175 623
609 20250408 110700 248559472 4185 4180 4185 4180 158
610 20250408 110600 247898267 4180 4180 4180 4180 10
611 20250408 110500 247856467 4180 4180 4180 4180 39
612 20250408 110400 247693447 4180 4180 4180 4180 1
613 20250408 110300 247689267 4185 4185 4185 4185 1
614 20250408 110200 247685082 4185 4185 4185 4185 5
615 20250408 110100 247664157 4190 4190 4190 4190 0
616 20250408 110000 247664157 4190 4185 4190 4185 254
617 20250408 105900 246601092 4185 4185 4185 4185 0
618 20250408 105800 246601092 4185 4185 4185 4185 0
619 20250408 105700 246601092 4185 4185 4185 4185 161
620 20250408 105600 245927307 4185 4180 4185 4180 374
621 20250408 105500 244363882 4175 4175 4175 4175 559
622 20250408 105400 242030057 4170 4170 4170 4170 44
623 20250408 105300 241846577 4170 4155 4170 4155 40
624 20250408 105200 241680227 4175 4175 4175 4175 0
625 20250408 105100 241680227 4175 4175 4175 4175 0
626 20250408 105000 241680227 4175 4165 4175 4165 999
627 20250408 104900 237519382 4165 4165 4165 4165 0
628 20250408 104800 237519382 4165 4165 4165 4165 0
629 20250408 104700 237519382 4165 4140 4165 4140 2
630 20250408 104600 237511077 4165 4165 4165 4165 0
631 20250408 104500 237511077 4165 4165 4165 4165 2
632 20250408 104400 237502747 4150 4150 4150 4150 0
633 20250408 104300 237502747 4150 4160 4160 4150 548
634 20250408 104200 235223077 4160 4165 4165 4160 505
635 20250408 104100 233120002 4165 4175 4175 4165 238
636 20250408 104000 232127242 4175 4170 4175 4170 100
637 20250408 103900 231709772 4175 4175 4175 4175 0
638 20250408 103800 231709772 4175 4172 4175 4172 34
639 20250408 103700 231567906 4185 4185 4185 4185 0
640 20250408 103600 231567906 4185 4185 4185 4185 32
641 20250408 103500 231433986 4185 4180 4185 4180 378
642 20250408 103400 229853651 4185 4185 4185 4185 0
643 20250408 103300 229853651 4185 4185 4185 4185 3
644 20250408 103200 229841096 4170 4170 4170 4170 114
645 20250408 103100 229365716 4165 4170 4170 4165 1369
646 20250408 103000 223661331 4185 4175 4190 4175 4007
647 20250408 102900 206893836 4175 4170 4175 4170 505
648 20250408 102800 204787961 4170 4170 4170 4170 0
649 20250408 102700 204787961 4170 4170 4170 4170 92
650 20250408 102600 204404321 4170 4160 4170 4160 1328
651 20250408 102500 198868831 4155 4145 4155 4145 2357
652 20250408 102400 189089741 4145 4145 4145 4145 3
653 20250408 102300 189077306 4145 4140 4145 4140 450
654 20250408 102200 187214151 4140 4135 4140 4135 290
655 20250408 102100 186014906 4135 4140 4145 4135 635
656 20250408 102000 183386006 4135 4135 4135 4135 299
657 20250408 101900 182149641 4135 4135 4135 4135 1
658 20250408 101800 182145506 4145 4145 4145 4145 0
659 20250408 101700 182145506 4145 4145 4145 4145 1
660 20250408 101600 182141361 4105 4105 4105 4105 0
661 20250408 101500 182141361 4105 4140 4140 4105 123
662 20250408 101400 181635016 4145 4145 4145 4145 10
663 20250408 101300 181593566 4145 4140 4145 4140 11
664 20250408 101200 181548001 4145 4145 4145 4145 15
665 20250408 101100 181485826 4140 4140 4140 4140 175
666 20250408 101000 180761326 4140 4120 4140 4120 261
667 20250408 100900 179683936 4125 4125 4125 4120 286
668 20250408 100800 178504191 4140 4125 4140 4125 128
669 20250408 100700 177975951 4140 4145 4145 4130 148
670 20250408 100600 177364571 4145 4135 4145 4135 442
671 20250408 100500 175536731 4145 4145 4145 4145 72
672 20250408 100400 175238291 4145 4145 4145 4145 0
673 20250408 100300 175238291 4145 4145 4145 4145 18
674 20250408 100200 175163681 4145 4130 4145 4130 39
675 20250408 100100 175002281 4145 4145 4145 4130 771
676 20250408 100000 171816056 4130 4150 4150 4130 594
677 20250408 095900 169362256 4130 4130 4130 4130 114
678 20250408 095800 168891436 4150 4135 4150 4130 198
679 20250408 095700 168072976 4150 4150 4150 4150 15
680 20250408 095600 168010726 4150 4150 4150 4135 499
681 20250408 095500 165945516 4150 4130 4150 4130 80
682 20250408 095400 165613916 4140 4135 4140 4135 802
683 20250408 095300 162297636 4150 4135 4150 4135 157
684 20250408 095200 161648396 4150 4145 4150 4140 116
685 20250408 095100 161168046 4150 4150 4150 4150 0
686 20250408 095000 161168046 4150 4160 4160 4145 8
687 20250408 094900 161134806 4160 4160 4160 4160 5
688 20250408 094800 161114006 4145 4155 4155 4145 118
689 20250408 094700 160624716 4155 4155 4155 4155 36
690 20250408 094600 160475136 4145 4160 4160 4145 10
691 20250408 094500 160433611 4150 4150 4160 4145 39
692 20250408 094400 160271716 4150 4155 4155 4150 234
693 20250408 094300 159299696 4165 4170 4170 4165 71
694 20250408 094200 159003931 4170 4165 4170 4165 478
695 20250408 094100 157012181 4165 4150 4165 4150 427
696 20250408 094000 155238246 4150 4150 4150 4150 50
697 20250408 093900 155030746 4150 4150 4150 4150 0
698 20250408 093800 155030746 4150 4150 4150 4150 37
699 20250408 093700 154877196 4150 4145 4150 4140 1046
700 20250408 093600 150543611 4150 4150 4150 4150 2
701 20250408 093500 150535311 4155 4152 4155 4140 1395
702 20250408 093400 144756697 4152 4150 4152 4145 1415
703 20250408 093300 138884570 4150 4160 4160 4150 43
704 20250408 093200 138705700 4160 4150 4160 4145 459
705 20250408 093100 136799630 4150 4160 4160 4150 260
706 20250408 093000 135719030 4160 4160 4160 4160 1
707 20250408 092900 135714870 4170 4165 4170 4165 322
708 20250408 092800 134372795 4155 4155 4160 4155 130
709 20250408 092700 133832610 4155 4165 4180 4155 1688
710 20250408 092600 126800690 4165 4155 4165 4155 1135
711 20250408 092500 122080455 4150 4160 4160 4150 180
712 20250408 092400 121333260 4165 4165 4165 4155 166
713 20250408 092300 120642820 4165 4155 4165 4155 90
714 20250408 092200 120268850 4160 4160 4160 4160 135
715 20250408 092100 119707250 4160 4150 4165 4140 1387
716 20250408 092000 113951110 4150 4155 4155 4150 129
717 20250408 091900 113415640 4145 4145 4145 4145 130
718 20250408 091800 112876790 4165 4165 4165 4165 0
719 20250408 091700 112876790 4165 4147 4165 4140 911
720 20250408 091600 109100075 4140 4140 4140 4140 236
721 20250408 091500 108123035 4160 4160 4165 4150 1507
722 20250408 091400 101863995 4170 4165 4170 4165 432
723 20250408 091300 100064570 4170 4180 4180 4170 420
724 20250408 091200 98312990 4180 4160 4180 4160 3488
725 20250408 091100 83793240 4160 4185 4200 4155 4399
726 20250408 091000 65414515 4185 4155 4185 4150 641
727 20250408 090900 62743405 4150 4170 4195 4150 3275
728 20250408 090800 49068250 4170 4135 4170 4135 889
729 20250408 090700 45366820 4135 4135 4135 4135 59
730 20250408 090600 45122855 4160 4165 4175 4145 1655
731 20250408 090500 38246310 4165 4110 4180 4110 2499
732 20250408 090400 27882290 4110 4100 4110 4100 1590
733 20250408 090300 21359220 4090 4110 4110 4090 1488
734 20250408 090200 15263110 4110 4110 4110 4110 326
735 20250408 090100 13923250 4120 4120 4120 4120 28
736 20250408 090000 13807890 4120 4070 4125 4070 3371