ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

596
025900/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185400,2148128995,8050,8050,8050,8050,11163
20250408,185300,2148128995,8050,8050,8050,8050,0
20250408,185200,2148128995,8050,8050,8050,8050,0
20250408,185100,2148128995,8050,8050,8050,8050,0
20250408,185000,2148128995,8050,8050,8050,8050,0
20250408,184900,2148128995,8050,8050,8050,8050,0
20250408,184800,2148128995,8050,8050,8050,8050,0
20250408,184700,2148128995,8050,8050,8050,8050,0
20250408,184600,2148128995,8050,8050,8050,8050,0
20250408,184500,2148128995,8050,8050,8050,8050,0
20250408,184400,2148128995,8050,8050,8050,8050,0
20250408,184300,2148128995,8050,8050,8050,8050,0
20250408,184200,2148128995,8050,8050,8050,8050,0
20250408,184100,2148128995,8050,8050,8050,8050,0
20250408,184000,2148128995,8050,8050,8050,8050,0
20250408,183900,2148128995,8050,8050,8050,8050,0
20250408,183800,2148128995,8050,8050,8050,8050,0
20250408,183700,2148128995,8050,8050,8050,8050,0
20250408,183600,2148128995,8050,8050,8050,8050,0
20250408,183500,2148128995,8050,8050,8050,8050,0
20250408,183400,2148128995,8050,8050,8050,8050,0
20250408,183300,2148128995,8050,8050,8050,8050,0
20250408,183200,2148128995,8050,8050,8050,8050,0
20250408,183100,2148128995,8050,8050,8050,8050,0
20250408,183000,2148128995,8050,8050,8050,8050,0
20250408,182900,2148128995,8050,8050,8050,8050,0
20250408,182800,2148128995,8050,8050,8050,8050,0
20250408,182700,2148128995,8050,8050,8050,8050,0
20250408,182600,2148128995,8050,8050,8050,8050,0
20250408,182500,2148128995,8050,8050,8050,8050,0
20250408,182400,2148128995,8050,8050,8050,8050,11163
20250408,182300,2148128995,8050,8050,8050,8050,0
20250408,182200,2148128995,8050,8050,8050,8050,0
20250408,182100,2148128995,8050,8050,8050,8050,0
20250408,182000,2148128995,8050,8050,8050,8050,0
20250408,181900,2148128995,8050,8050,8050,8050,0
20250408,181800,2148128995,8050,8050,8050,8050,0
20250408,181700,2148128995,8050,8050,8050,8050,0
20250408,181600,2148128995,8050,8050,8050,8050,0
20250408,181500,2148128995,8050,8050,8050,8050,0
20250408,181400,2148128995,8050,8050,8050,8050,0
20250408,181300,2148128995,8050,8050,8050,8050,0
20250408,181200,2148128995,8050,8050,8050,8050,0
20250408,181100,2148128995,8050,8050,8050,8050,0
20250408,181000,2148128995,8050,8050,8050,8050,0
20250408,180900,2148128995,8050,8050,8050,8050,0
20250408,180800,2148128995,8050,8050,8050,8050,0
20250408,180700,2148128995,8050,8050,8050,8050,0
20250408,180600,2148128995,8050,8050,8050,8050,0
20250408,180500,2148128995,8050,8050,8050,8050,0
20250408,180400,2148128995,8050,8050,8050,8050,0
20250408,180300,2148128995,8050,8050,8050,8050,0
20250408,180200,2148128995,8050,8050,8050,8050,0
20250408,180100,2148128995,8050,8050,8050,8050,0
20250408,180000,2148128995,8050,8050,8050,8050,0
20250408,175900,2148128995,8050,8050,8050,8050,0
20250408,175800,2148128995,8050,8050,8050,8050,0
20250408,175700,2148128995,8050,8050,8050,8050,0
20250408,175600,2148128995,8050,8050,8050,8050,0
20250408,175500,2148128995,8050,8050,8050,8050,0
20250408,175400,2148128995,8050,8050,8050,8050,11163
20250408,175300,2148128995,8050,8050,8050,8050,0
20250408,175200,2148128995,8050,8050,8050,8050,0
20250408,175100,2148128995,8050,8050,8050,8050,0
20250408,175000,2148128995,8050,8050,8050,8050,0
20250408,174900,2148128995,8050,8050,8050,8050,0
20250408,174800,2148128995,8050,8050,8050,8050,0
20250408,174700,2148128995,8050,8050,8050,8050,0
20250408,174600,2148128995,8050,8050,8050,8050,0
20250408,174500,2148128995,8050,8050,8050,8050,0
20250408,174400,2148128995,8050,8050,8050,8050,0
20250408,174300,2148128995,8050,8050,8050,8050,0
20250408,174200,2148128995,8050,8050,8050,8050,0
20250408,174100,2148128995,8050,8050,8050,8050,0
20250408,174000,2148128995,8050,8050,8050,8050,0
20250408,173900,2148128995,8050,8050,8050,8050,0
20250408,173800,2148128995,8050,8050,8050,8050,0
20250408,173700,2148128995,8050,8050,8050,8050,0
20250408,173600,2148128995,8050,8050,8050,8050,0
20250408,173500,2148128995,8050,8050,8050,8050,0
20250408,173400,2148128995,8050,8050,8050,8050,0
20250408,173300,2148128995,8050,8050,8050,8050,0
20250408,173200,2148128995,8050,8050,8050,8050,0
20250408,173100,2148128995,8050,8050,8050,8050,0
20250408,173000,2148128995,8050,8050,8050,8050,0
20250408,172900,2148128995,8050,8050,8050,8050,0
20250408,172800,2148128995,8050,8050,8050,8050,0
20250408,172700,2148128995,8050,8050,8050,8050,0
20250408,172600,2148128995,8050,8050,8050,8050,0
20250408,172500,2148128995,8050,8050,8050,8050,0
20250408,172400,2148128995,8050,8050,8050,8050,11163
20250408,172300,2148128995,8050,8050,8050,8050,0
20250408,172200,2148128995,8050,8050,8050,8050,0
20250408,172100,2148128995,8050,8050,8050,8050,0
20250408,172000,2148128995,8050,8050,8050,8050,0
20250408,171900,2148128995,8050,8050,8050,8050,0
20250408,171800,2148128995,8050,8050,8050,8050,0
20250408,171700,2148128995,8050,8050,8050,8050,0
20250408,171600,2148128995,8050,8050,8050,8050,0
20250408,171500,2148128995,8050,8050,8050,8050,0
20250408,171400,2148128995,8050,8050,8050,8050,0
20250408,171300,2148128995,8050,8050,8050,8050,0
20250408,171200,2148128995,8050,8050,8050,8050,0
20250408,171100,2148128995,8050,8050,8050,8050,0
20250408,171000,2148128995,8050,8050,8050,8050,0
20250408,170900,2148128995,8050,8050,8050,8050,0
20250408,170800,2148128995,8050,8050,8050,8050,0
20250408,170700,2148128995,8050,8050,8050,8050,0
20250408,170600,2148128995,8050,8050,8050,8050,0
20250408,170500,2148128995,8050,8050,8050,8050,0
20250408,170400,2148128995,8050,8050,8050,8050,0
20250408,170300,2148128995,8050,8050,8050,8050,0
20250408,170200,2148128995,8050,8050,8050,8050,0
20250408,170100,2148128995,8050,8050,8050,8050,0
20250408,170000,2148128995,8050,8050,8050,8050,0
20250408,165900,2148128995,8050,8050,8050,8050,0
20250408,165800,2148128995,8050,8050,8050,8050,0
20250408,165700,2148128995,8050,8050,8050,8050,0
20250408,165600,2148128995,8050,8050,8050,8050,0
20250408,165500,2148128995,8050,8050,8050,8050,0
20250408,165400,2148128995,8050,8050,8050,8050,11163
20250408,165300,2148128995,8050,8050,8050,8050,0
20250408,165200,2148128995,8050,8050,8050,8050,0
20250408,165100,2148128995,8050,8050,8050,8050,0
20250408,165000,2148128995,8050,8050,8050,8050,0
20250408,164900,2148128995,8050,8050,8050,8050,0
20250408,164800,2148128995,8050,8050,8050,8050,0
20250408,164700,2148128995,8050,8050,8050,8050,0
20250408,164600,2148128995,8050,8050,8050,8050,0
20250408,164500,2148128995,8050,8050,8050,8050,0
20250408,164400,2148128995,8050,8050,8050,8050,0
20250408,164300,2148128995,8050,8050,8050,8050,0
20250408,164200,2148128995,8050,8050,8050,8050,0
20250408,164100,2148128995,8050,8050,8050,8050,0
20250408,164000,2148128995,8050,8050,8050,8050,0
20250408,163900,2148128995,8050,8050,8050,8050,0
20250408,163800,2148128995,8050,8050,8050,8050,0
20250408,163700,2148128995,8050,8050,8050,8050,0
20250408,163600,2148128995,8050,8050,8050,8050,0
20250408,163500,2148128995,8050,8050,8050,8050,0
20250408,163400,2148128995,8050,8050,8050,8050,0
20250408,163300,2148128995,8050,8050,8050,8050,0
20250408,163200,2148128995,8050,8050,8050,8050,0
20250408,163100,2148128995,8050,8050,8050,8050,0
20250408,163000,2148128995,8050,8050,8050,8050,0
20250408,162900,2148128995,8050,8050,8050,8050,0
20250408,162800,2148128995,8050,8050,8050,8050,0
20250408,162700,2148128995,8050,8050,8050,8050,0
20250408,162600,2148128995,8050,8050,8050,8050,0
20250408,162500,2148128995,8050,8050,8050,8050,0
20250408,162400,2148128995,8050,8050,8050,8050,11163
20250408,162300,2148128995,8050,8050,8050,8050,0
20250408,162200,2148128995,8050,8050,8050,8050,0
20250408,162100,2148128995,8050,8050,8050,8050,0
20250408,162000,2148128995,8050,8050,8050,8050,0
20250408,161900,2148128995,8050,8050,8050,8050,0
20250408,161800,2148128995,8050,8050,8050,8050,0
20250408,161700,2148128995,8050,8050,8050,8050,0
20250408,161600,2148128995,8050,8050,8050,8050,0
20250408,161500,2148128995,8050,8050,8050,8050,0
20250408,161400,2148128995,8050,8050,8050,8050,0
20250408,161300,2148128995,8050,8050,8050,8050,0
20250408,161200,2148128995,8050,8050,8050,8050,0
20250408,161100,2148128995,8050,8050,8050,8050,0
20250408,161000,2148128995,8050,8050,8050,8050,0
20250408,160900,2148128995,8050,8050,8050,8050,0
20250408,160800,2148128995,8050,8050,8050,8050,0
20250408,160700,2148128995,8050,8050,8050,8050,0
20250408,160600,2148128995,8050,8050,8050,8050,0
20250408,160500,2148128995,8050,8050,8050,8050,0
20250408,160400,2148128995,8050,8050,8050,8050,0
20250408,160300,2148128995,8050,8050,8050,8050,0
20250408,160200,2148128995,8050,8050,8050,8050,0
20250408,160100,2148128995,8050,8050,8050,8050,0
20250408,160000,2148128995,8050,8050,8050,8050,0
20250408,155900,2148128995,8050,8050,8050,8050,0
20250408,155800,2148128995,8050,8050,8050,8050,0
20250408,155700,2148128995,8050,8050,8050,8050,0
20250408,155600,2148128995,8050,8050,8050,8050,0
20250408,155500,2148128995,8050,8050,8050,8050,0
20250408,155400,2148128995,8050,8050,8050,8050,11163
20250408,155300,2148128995,8050,8050,8050,8050,0
20250408,155200,2148128995,8050,8050,8050,8050,0
20250408,155100,2148128995,8050,8050,8050,8050,0
20250408,155000,2148128995,8050,8050,8050,8050,0
20250408,154900,2148128995,8050,8050,8050,8050,0
20250408,154800,2148128995,8050,8050,8050,8050,0
20250408,154700,2148128995,8050,8050,8050,8050,0
20250408,154600,2148128995,8050,8050,8050,8050,0
20250408,154500,2148128995,8050,8050,8050,8050,0
20250408,154400,2148128995,8050,8050,8050,8050,0
20250408,154300,2148128995,8050,8050,8050,8050,0
20250408,154200,2148128995,8050,8050,8050,8050,0
20250408,154100,2148128995,8050,8050,8050,8050,0
20250408,154000,2148128995,8050,8050,8050,8050,0
20250408,153900,2148128995,8050,8050,8050,8050,0
20250408,153800,2148128995,8050,8050,8050,8050,0
20250408,153700,2148128995,8050,8050,8050,8050,0
20250408,153600,2148128995,8050,8050,8050,8050,0
20250408,153500,2148128995,8050,8050,8050,8050,0
20250408,153400,2148128995,8050,8050,8050,8050,0
20250408,153300,2148128995,8050,8050,8050,8050,0
20250408,153200,2148128995,8050,8050,8050,8050,0
20250408,153100,2148128995,8050,8050,8050,8050,0
20250408,153000,2148128995,8050,8050,8050,8050,11163
20250408,152900,2058266845,8050,8050,8050,8050,0
20250408,152800,2058266845,8050,8050,8050,8050,0
20250408,152700,2058266845,8050,8050,8050,8050,0
20250408,152600,2058266845,8050,8050,8050,8050,0
20250408,152500,2058266845,8050,8050,8050,8050,0
20250408,152400,2058266845,8050,8050,8050,8050,0
20250408,152300,2058266845,8050,8050,8050,8050,0
20250408,152200,2058266845,8050,8050,8050,8050,0
20250408,152100,2058266845,8050,8050,8050,8050,0
20250408,152000,2058266845,8050,8050,8050,8050,0
20250408,151900,2058266845,8050,8080,8080,8050,3006
20250408,151800,2034004745,8080,8070,8080,8060,507
20250408,151700,2029913725,8070,8070,8070,8050,2335
20250408,151600,2011079275,8070,8070,8070,8070,1149
20250408,151500,2001806845,8100,8080,8100,8050,2375
20250408,151400,1982643815,8080,8080,8090,8080,368
20250408,151300,1979670355,8080,8090,8100,8080,859
20250408,151200,1972722055,8110,8100,8110,8090,465
20250408,151100,1968957035,8100,8090,8110,8080,177
20250408,151000,1967525905,8090,8110,8110,8090,166
20250408,150900,1966182475,8120,8090,8120,8050,1776
20250408,150800,1951834945,8060,8120,8120,8050,2577
20250408,150700,1931033545,8120,8120,8120,8080,353
20250408,150600,1928174225,8090,8120,8130,8090,353
20250408,150500,1925311515,8120,8120,8120,8100,641
20250408,150400,1920110895,8130,8130,8130,8130,69
20250408,150300,1919549925,8140,8150,8150,8140,144
20250408,150200,1918377755,8150,8120,8150,8110,220
20250408,150100,1916590105,8130,8120,8130,8110,557
20250408,150000,1912069375,8120,8130,8130,8120,44
20250408,145900,1911711675,8130,8150,8150,8130,52
20250408,145800,1911288875,8120,8140,8140,8120,546
20250408,145700,1906845805,8140,8130,8140,8130,75
20250408,145600,1906235805,8150,8140,8150,8130,282
20250408,145500,1903940305,8140,8140,8150,8140,450
20250408,145400,1900276765,8110,8150,8150,8080,2207
20250408,145300,1882379885,8140,8140,8140,8140,490
20250408,145200,1878391285,8120,8140,8140,8100,1292
20250408,145100,1867904475,8150,8150,8150,8150,327
20250408,145000,1865239425,8160,8150,8160,8150,54
20250408,144900,1864799055,8120,8120,8120,8120,0
20250408,144800,1864799055,8120,8130,8130,8120,106
20250408,144700,1863937475,8130,8130,8130,8130,50
20250408,144600,1863530975,8130,8130,8130,8130,0
20250408,144500,1863530975,8130,8170,8170,8130,908
20250408,144400,1856139325,8170,8170,8190,8170,114
20250408,144300,1855206805,8190,8190,8190,8190,3
20250408,144200,1855182235,8190,8150,8190,8150,1373
20250408,144100,1843971895,8130,8130,8140,8130,205
20250408,144000,1842304815,8140,8140,8140,8140,677
20250408,143900,1836794035,8140,8140,8140,8140,131
20250408,143800,1835727695,8140,8150,8150,8140,357
20250408,143700,1832818595,8170,8150,8170,8140,118
20250408,143600,1831857005,8190,8190,8190,8190,0
20250408,143500,1831857005,8190,8150,8190,8140,165
20250408,143400,1830510405,8150,8150,8190,8130,759
20250408,143300,1824321025,8150,8150,8150,8150,268
20250408,143200,1822136825,8140,8110,8140,8110,492
20250408,143100,1818136835,8100,8120,8120,8100,588
20250408,143000,1813368845,8110,8110,8110,8110,21
20250408,142900,1813198535,8110,8110,8110,8110,26
20250408,142800,1812987675,8110,8110,8110,8110,256
20250408,142700,1810911515,8100,8090,8100,8090,1601
20250408,142600,1797943915,8090,8090,8090,8090,30
20250408,142500,1797701215,8100,8100,8100,8100,1
20250408,142400,1797693115,8140,8140,8140,8140,0
20250408,142300,1797693115,8140,8140,8140,8140,2
20250408,142200,1797676835,8130,8100,8130,8100,133
20250408,142100,1796596935,8100,8090,8100,8090,111
20250408,142000,1795698845,8090,8075,8090,8075,979
20250408,141900,1787779480,8080,8090,8090,8080,576
20250408,141800,1783125230,8090,8090,8090,8090,102
20250408,141700,1782300050,8090,8090,8090,8090,9
20250408,141600,1782227240,8090,8090,8090,8090,56
20250408,141500,1781774200,8100,8100,8100,8090,82
20250408,141400,1781110010,8110,8110,8110,8110,100
20250408,141300,1780299010,8110,8130,8130,8110,699
20250408,141200,1774627600,8130,8130,8130,8130,350
20250408,141100,1771782100,8140,8140,8140,8140,68
20250408,141000,1771228580,8140,8120,8140,8120,2
20250408,140900,1771212320,8120,8140,8140,8120,62
20250408,140800,1770708860,8130,8130,8130,8130,105
20250408,140700,1769855210,8130,8130,8130,8130,184
20250408,140600,1768359290,8120,8150,8150,8050,5232
20250408,140500,1725959630,8140,8120,8450,8120,7625
20250408,140400,1663403310,8110,8120,8120,8110,432
20250408,140300,1659899780,8130,8130,8130,8130,100
20250408,140200,1659086780,8120,8110,8120,8110,41
20250408,140100,1658753960,8120,8120,8120,8120,1915
20250408,140000,1643204160,8120,8120,8120,8120,501
20250408,135900,1639136040,8120,8110,8120,8110,34
20250408,135800,1638860290,8120,8120,8120,8120,66
20250408,135700,1638324370,8120,8120,8120,8110,560
20250408,135600,1633782200,8120,8120,8120,8110,338
20250408,135500,1631037970,8120,8120,8120,8120,1
20250408,135400,1631029850,8110,8100,8110,8100,146
20250408,135300,1629846800,8100,8110,8110,8100,66
20250408,135200,1629311760,8110,8110,8110,8090,234
20250408,135100,1627414640,8110,8100,8110,8090,354
20250408,135000,1624545280,8110,8110,8110,8070,49
20250408,134900,1624149110,8110,8070,8110,8050,188
20250408,134800,1622633930,8060,8050,8060,8050,284
20250408,134700,1620344920,8050,8050,8050,8050,157
20250408,134600,1619081070,8040,8030,8040,8010,1071
20250408,134500,1610495950,8030,8040,8040,8010,1797
20250408,134400,1596075110,8050,8050,8060,8050,186
20250408,134300,1594577050,8070,8060,8090,8050,2609
20250408,134200,1573547690,8050,8060,8060,8050,288
20250408,134100,1571228290,8060,8060,8060,8040,2097
20250408,134000,1554355670,8070,8040,8080,8010,2330
20250408,133900,1535609580,8040,8070,8070,8040,1790
20250408,133800,1521190930,8070,8070,8070,8060,199
20250408,133700,1519585010,8170,8090,8170,8060,1324
20250408,133600,1508867930,8080,8070,8080,8070,557
20250408,133500,1504368750,8060,8080,8080,8060,704
20250408,133400,1498691010,8080,8080,8080,8080,20
20250408,133300,1498529410,8090,8100,8100,8070,1727
20250408,133200,1484561780,8100,8100,8100,8100,10
20250408,133100,1484480780,8090,8100,8100,8090,228
20250408,133000,1482634010,8090,8100,8100,8090,108
20250408,132900,1481760080,8090,8080,8090,8060,1045
20250408,132800,1473324170,8090,8100,8100,8090,253
20250408,132700,1471275390,8100,8100,8100,8100,97
20250408,132600,1470489690,8090,8090,8110,8090,1000
20250408,132500,1462384700,8090,8130,8130,8060,4546
20250408,132400,1425595960,8130,8130,8140,8130,490
20250408,132300,1421608260,8130,8120,8130,8110,894
20250408,132200,1414346520,8120,8130,8130,8120,86
20250408,132100,1413647700,8140,8130,8140,8130,450
20250408,132000,1409989140,8130,8130,8130,8130,279
20250408,131900,1407720870,8130,8140,8140,8120,1443
20250408,131800,1395992780,8150,8140,8150,8140,55
20250408,131700,1395544935,8140,8150,8150,8140,812
20250408,131600,1388935225,8150,8150,8150,8150,253
20250408,131500,1386873275,8150,8160,8160,8150,177
20250408,131400,1385430175,8160,8150,8160,8150,20
20250408,131300,1385267125,8150,8150,8150,8150,384
20250408,131200,1382137525,8150,8140,8170,8140,2629
20250408,131100,1360701435,8140,8150,8160,8140,1594
20250408,131000,1347706125,8150,8160,8160,8150,260
20250408,130900,1345586355,8160,8160,8160,8150,372
20250408,130800,1342552205,8160,8160,8160,8160,267
20250408,130700,1340373485,8170,8180,8180,8170,71
20250408,130600,1339793355,8170,8170,8170,8170,29
20250408,130500,1339556425,8170,8170,8170,8170,363
20250408,130400,1336590715,8170,8190,8190,8160,2152
20250408,130300,1319010725,8180,8190,8190,8180,249
20250408,130200,1316972885,8190,8190,8190,8190,24
20250408,130100,1316776325,8190,8200,8200,8190,1227
20250408,130000,1306720045,8190,8200,8200,8180,393
20250408,125900,1303502085,8200,8200,8200,8200,200
20250408,125800,1301862085,8210,8200,8210,8180,343
20250408,125700,1299052135,8200,8200,8200,8200,0
20250408,125600,1299052135,8200,8210,8220,8200,162
20250408,125500,1297723015,8200,8190,8200,8190,37
20250408,125400,1297419625,8190,8200,8220,8190,139
20250408,125300,1296279705,8250,8180,8250,8180,323
20250408,125200,1293632985,8180,8180,8180,8180,10
20250408,125100,1293551185,8200,8200,8200,8170,2585
20250408,125000,1272419245,8200,8200,8200,8200,113
20250408,124900,1271492645,8200,8210,8210,8170,1024
20250408,124800,1263114295,8200,8220,8220,8200,887
20250408,124700,1255836295,8220,8220,8220,8220,2
20250408,124600,1255819855,8220,8220,8220,8220,13
20250408,124500,1255712995,8230,8230,8230,8230,287
20250408,124400,1253350985,8230,8230,8230,8230,2
20250408,124300,1253334525,8230,8270,8270,8230,43
20250408,124200,1252979425,8270,8240,8270,8240,370
20250408,124100,1249920945,8220,8220,8220,8220,42
20250408,124000,1249575705,8210,8220,8220,8210,162
20250408,123900,1248244565,8220,8210,8220,8210,320
20250408,123800,1245616935,8210,8230,8230,8210,1031
20250408,123700,1237146165,8230,8230,8250,8220,242
20250408,123600,1235155235,8250,8250,8250,8250,0
20250408,123500,1235155235,8250,8250,8250,8250,1
20250408,123400,1235146985,8250,8250,8250,8250,2
20250408,123300,1235130485,8250,8250,8250,8250,0
20250408,123200,1235130485,8250,8250,8250,8250,184
20250408,123100,1233612485,8250,8250,8250,8250,46
20250408,123000,1233232985,8240,8240,8240,8240,0
20250408,122900,1233232985,8240,8240,8240,8240,0
20250408,122800,1233232985,8240,8235,8240,8230,216
20250408,122700,1231453910,8230,8230,8230,8230,0
20250408,122600,1231453910,8230,8230,8230,8230,39
20250408,122500,1231132940,8240,8240,8240,8240,0
20250408,122400,1231132940,8240,8240,8240,8240,67
20250408,122300,1230580860,8250,8240,8250,8240,105
20250408,122200,1229714660,8250,8250,8250,8250,0
20250408,122100,1229714660,8250,8210,8250,8210,1104
20250408,122000,1220640550,8250,8220,8250,8190,2573
20250408,121900,1199524780,8230,8220,8230,8220,10
20250408,121800,1199442570,8230,8220,8230,8220,184
20250408,121700,1197930080,8220,8210,8230,8200,679
20250408,121600,1192350490,8210,8230,8230,8210,319
20250408,121500,1189730560,8210,8210,8210,8210,1
20250408,121400,1189722350,8220,8220,8220,8220,300
20250408,121300,1187256350,8210,8210,8210,8210,539
20250408,121200,1182831160,8220,8230,8230,8220,448
20250408,121100,1179148180,8230,8230,8240,8230,589
20250408,121000,1174295710,8220,8220,8220,8220,8
20250408,120900,1174229950,8230,8230,8230,8230,95
20250408,120800,1173448100,8230,8230,8230,8230,0
20250408,120700,1173448100,8230,8230,8230,8230,343
20250408,120600,1170625210,8220,8250,8280,8220,1463
20250408,120500,1158577770,8250,8240,8250,8240,116
20250408,120400,1157621910,8250,8250,8250,8250,214
20250408,120300,1155856410,8250,8250,8250,8250,22
20250408,120200,1155674910,8240,8250,8250,8240,368
20250408,120100,1152641410,8250,8250,8250,8240,162
20250408,120000,1151305580,8250,8250,8250,8240,755
20250408,115900,1145077200,8250,8260,8280,8250,280
20250408,115800,1142763240,8260,8260,8260,8240,814
20250408,115700,1136046590,8260,8230,8260,8100,4360
20250408,115600,1100319750,8230,8250,8250,8220,474
20250408,115500,1096419830,8250,8270,8270,8240,2167
20250408,115400,1078548200,8270,8270,8270,8270,40
20250408,115300,1078217400,8270,8280,8280,8270,28
20250408,115200,1077985590,8260,8280,8280,8260,578
20250408,115100,1073207470,8290,8270,8290,8270,609
20250408,115000,1068168120,8250,8280,8280,8250,1427
20250408,114900,1056368730,8280,8300,8300,8260,3927
20250408,114800,1023896500,8290,8290,8290,8290,28
20250408,114700,1023664380,8290,8290,8290,8290,628
20250408,114600,1018458260,8290,8290,8290,8290,5
20250408,114500,1018416810,8300,8300,8300,8300,33
20250408,114400,1018142910,8300,8300,8300,8300,242
20250408,114300,1016134310,8300,8300,8300,8300,56
20250408,114200,1015669510,8310,8290,8310,8290,220
20250408,114100,1013843520,8300,8290,8300,8290,196
20250408,114000,1012216870,8300,8300,8300,8300,27
20250408,113900,1011992770,8300,8310,8310,8290,536
20250408,113800,1007545960,8290,8290,8290,8290,310
20250408,113700,1004976060,8290,8290,8290,8280,211
20250408,113600,1003227750,8290,8290,8290,8290,63
20250408,113500,1002705480,8290,8290,8290,8290,290
20250408,113400,1000301380,8300,8300,8310,8290,1013
20250408,113300,991891550,8340,8300,8340,8300,11
20250408,113200,991800210,8290,8290,8290,8290,72
20250408,113100,991203330,8300,8320,8320,8300,472
20250408,113000,987282970,8340,8340,8340,8340,30
20250408,112900,987032770,8340,8310,8350,8290,1175
20250408,112800,977284450,8350,8320,8350,8290,2620
20250408,112700,955545740,8330,8340,8350,8330,180
20250408,112600,954044570,8330,8310,8330,8310,241
20250408,112500,952040720,8320,8330,8340,8320,1832
20250408,112400,936789880,8330,8340,8340,8330,74
20250408,112300,936173260,8330,8370,8370,8330,1616
20250408,112200,922689440,8380,8360,8380,8360,71
20250408,112100,922094540,8370,8370,8370,8360,219
20250408,112000,920261540,8370,8410,8410,8350,3032
20250408,111900,894891030,8410,8410,8410,8410,34
20250408,111800,894605090,8410,8400,8410,8400,67
20250408,111700,894041630,8400,8390,8400,8390,108
20250408,111600,893135180,8390,8390,8390,8390,41
20250408,111500,892791190,8390,8400,8400,8380,447
20250408,111400,889043140,8390,8390,8390,8390,46
20250408,111300,888657200,8390,8390,8400,8390,139
20250408,111200,887490450,8400,8390,8400,8390,337
20250408,111100,884661930,8390,8390,8390,8390,22
20250408,111000,884477350,8380,8380,8380,8380,1
20250408,110900,884468970,8390,8400,8400,8390,209
20250408,110800,882715450,8400,8410,8410,8400,3224
20250408,110700,855633690,8400,8410,8410,8400,200
20250408,110600,853953680,8410,8420,8420,8410,431
20250408,110500,850327670,8430,8430,8430,8430,80
20250408,110400,849653270,8440,8420,8440,8420,125
20250408,110300,848599280,8440,8440,8440,8440,408
20250408,110200,845155760,8440,8430,8450,8420,89
20250408,110100,844405430,8430,8420,8440,8420,1270
20250408,110000,833691500,8420,8440,8450,8420,1781
20250408,105900,818671790,8440,8440,8440,8440,3
20250408,105800,818646470,8450,8440,8460,8440,232
20250408,105700,816688190,8440,8450,8460,8440,1096
20250408,105600,807425300,8440,8430,8450,8410,1190
20250408,105500,797387350,8430,8420,8430,8420,432
20250408,105400,793745600,8420,8400,8420,8400,137
20250408,105300,792593340,8400,8420,8440,8400,1053
20250408,105200,783732930,8400,8430,8430,8400,460
20250408,105100,779855430,8420,8410,8420,8410,142
20250408,105000,778660750,8410,8410,8410,8410,401
20250408,104900,775288340,8410,8410,8410,8410,10
20250408,104800,775204240,8410,8390,8420,8390,655
20250408,104700,769702290,8390,8410,8410,8370,363
20250408,104600,766660820,8370,8430,8430,8370,1753
20250408,104500,751932970,8440,8430,8440,8430,86
20250408,104400,751207950,8420,8440,8440,8400,1536
20250408,104300,738255530,8430,8420,8435,8420,812
20250408,104200,731416710,8420,8420,8420,8420,0
20250408,104100,731416710,8420,8430,8430,8420,122
20250408,104000,730389450,8450,8390,8450,8390,1679
20250408,103900,716242820,8380,8410,8410,8380,792
20250408,103800,709603010,8420,8420,8420,8420,0
20250408,103700,709603010,8420,8420,8420,8420,45
20250408,103600,709224110,8420,8430,8430,8420,969
20250408,103500,701064830,8430,8430,8440,8430,441
20250408,103400,697347090,8430,8440,8440,8420,654
20250408,103300,691835540,8440,8450,8450,8430,674
20250408,103200,686146720,8440,8430,8440,8430,630
20250408,103100,680833700,8440,8410,8440,8410,973
20250408,103000,672641070,8410,8400,8410,8400,116
20250408,102900,671665630,8420,8420,8420,8410,473
20250408,102800,667683190,8400,8400,8400,8390,153
20250408,102700,666398040,8420,8420,8420,8400,269
20250408,102600,664133720,8410,8400,8420,8400,603
20250408,102500,659058600,8400,8390,8400,8390,458
20250408,102400,655212410,8390,8380,8390,8380,318
20250408,102300,652546380,8380,8380,8380,8380,50
20250408,102200,652127380,8370,8370,8390,8370,945
20250408,102100,644212530,8370,8360,8370,8360,224
20250408,102000,642338050,8360,8350,8360,8350,1102
20250408,101900,633125570,8340,8340,8340,8340,0
20250408,101800,633125570,8340,8340,8340,8340,698
20250408,101700,627304250,8330,8330,8330,8330,40
20250408,101600,626971050,8350,8340,8350,8340,687
20250408,101500,621240970,8330,8340,8370,8330,711
20250408,101400,615303130,8340,8350,8350,8320,250
20250408,101300,613218970,8300,8330,8340,8300,5408
20250408,101200,568294230,8330,8310,8330,8310,680
20250408,101100,562642990,8310,8310,8340,8300,408
20250408,101000,559251220,8270,8270,8340,8270,675
20250408,100900,553648910,8270,8290,8300,8270,2164
20250408,100800,535730400,8290,8300,8300,8290,348
20250408,100700,532845470,8300,8290,8300,8290,138
20250408,100600,531701440,8300,8310,8320,8290,177
20250408,100500,530230870,8310,8310,8310,8310,1
20250408,100400,530222560,8320,8320,8340,8280,1101
20250408,100300,521097410,8310,8320,8330,8300,372
20250408,100200,518007310,8320,8330,8330,8300,97
20250408,100100,517200720,8280,8350,8350,8280,337
20250408,100000,514405880,8350,8290,8350,8290,1235
20250408,095900,504161670,8310,8290,8310,8290,1430
20250408,095800,492306370,8300,8320,8330,8300,1178
20250408,095700,482523600,8320,8340,8350,8320,375
20250408,095600,479399060,8340,8340,8340,8330,134
20250408,095500,478281520,8350,8360,8360,8340,145
20250408,095400,477071630,8360,8360,8360,8360,1
20250408,095300,477063270,8360,8350,8360,8350,111
20250408,095200,476136410,8340,8350,8360,8340,531
20250408,095100,471703770,8340,8350,8360,8340,216
20250408,095000,469902060,8350,8350,8350,8350,82
20250408,094900,469217360,8350,8370,8370,8350,20
20250408,094800,469050120,8380,8370,8380,8360,576
20250408,094700,464229370,8360,8360,8360,8360,144
20250408,094600,463025530,8350,8350,8370,8330,189
20250408,094500,461449270,8350,8370,8370,8330,1163
20250408,094400,451751000,8370,8350,8370,8350,25
20250408,094300,451542210,8350,8350,8370,8350,407
20250408,094200,448141100,8360,8360,8360,8360,130
20250408,094100,447054300,8370,8330,8370,8330,380
20250408,094000,443880040,8330,8330,8330,8330,256
20250408,093900,441747560,8330,8350,8350,8320,243
20250408,093800,439724340,8330,8370,8380,8330,635
20250408,093700,434425530,8380,8380,8380,8380,1
20250408,093600,434417150,8330,8320,8340,8320,232
20250408,093500,432484580,8320,8340,8340,8310,3359
20250408,093400,404520010,8350,8350,8350,8340,458
20250408,093300,400696700,8370,8390,8390,8360,109
20250408,093200,399785420,8390,8380,8390,8370,177
20250408,093100,398302770,8380,8380,8380,8350,1404
20250408,093000,386545670,8380,8400,8400,8380,10
20250408,092900,386461850,8380,8390,8400,8350,2180
20250408,092800,368174420,8390,8340,8390,8340,491
20250408,092700,364069300,8350,8390,8390,8350,611
20250408,092600,358959470,8380,8370,8380,8350,937
20250408,092500,351130700,8370,8360,8380,8350,509
20250408,092400,346873250,8330,8350,8350,8330,1126
20250408,092300,337479340,8330,8370,8370,8330,1380
20250408,092200,325963350,8370,8360,8370,8350,495
20250408,092100,321826550,8360,8420,8420,8360,1124
20250408,092000,312409410,8350,8360,8420,8350,279
20250408,091900,310078500,8390,8380,8420,8360,1817
20250408,091800,294869510,8390,8410,8410,8390,913
20250408,091700,287198590,8410,8420,8430,8410,381
20250408,091600,283992010,8420,8430,8440,8410,707
20250408,091500,278043620,8430,8420,8450,8410,2318
20250408,091400,258524010,8410,8390,8450,8390,242
20250408,091300,256481390,8410,8480,8480,8340,2070
20250408,091200,239021660,8470,8480,8480,8460,1985
20250408,091100,222208360,8460,8450,8470,8450,3668
20250408,091000,191161560,8430,8440,8460,8420,1332
20250408,090900,179921840,8420,8450,8450,8410,3714
20250408,090800,148640280,8460,8380,8460,8380,3416
20250408,090700,119944560,8380,8380,8380,8380,6
20250408,090600,119894280,8410,8370,8410,8350,1978
20250408,090500,103341200,8370,8350,8370,8340,325
20250408,090400,100624920,8340,8350,8350,8340,615
20250408,090300,95494170,8350,8330,8370,8330,680
20250408,090200,89811490,8330,8360,8360,8310,2173
20250408,090100,71718140,8360,8400,8400,8310,4413
20250408,090000,34924790,8410,8320,8430,8320,4147
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185400 2148128995 8050 8050 8050 8050 11163
3 20250408 185300 2148128995 8050 8050 8050 8050 0
4 20250408 185200 2148128995 8050 8050 8050 8050 0
5 20250408 185100 2148128995 8050 8050 8050 8050 0
6 20250408 185000 2148128995 8050 8050 8050 8050 0
7 20250408 184900 2148128995 8050 8050 8050 8050 0
8 20250408 184800 2148128995 8050 8050 8050 8050 0
9 20250408 184700 2148128995 8050 8050 8050 8050 0
10 20250408 184600 2148128995 8050 8050 8050 8050 0
11 20250408 184500 2148128995 8050 8050 8050 8050 0
12 20250408 184400 2148128995 8050 8050 8050 8050 0
13 20250408 184300 2148128995 8050 8050 8050 8050 0
14 20250408 184200 2148128995 8050 8050 8050 8050 0
15 20250408 184100 2148128995 8050 8050 8050 8050 0
16 20250408 184000 2148128995 8050 8050 8050 8050 0
17 20250408 183900 2148128995 8050 8050 8050 8050 0
18 20250408 183800 2148128995 8050 8050 8050 8050 0
19 20250408 183700 2148128995 8050 8050 8050 8050 0
20 20250408 183600 2148128995 8050 8050 8050 8050 0
21 20250408 183500 2148128995 8050 8050 8050 8050 0
22 20250408 183400 2148128995 8050 8050 8050 8050 0
23 20250408 183300 2148128995 8050 8050 8050 8050 0
24 20250408 183200 2148128995 8050 8050 8050 8050 0
25 20250408 183100 2148128995 8050 8050 8050 8050 0
26 20250408 183000 2148128995 8050 8050 8050 8050 0
27 20250408 182900 2148128995 8050 8050 8050 8050 0
28 20250408 182800 2148128995 8050 8050 8050 8050 0
29 20250408 182700 2148128995 8050 8050 8050 8050 0
30 20250408 182600 2148128995 8050 8050 8050 8050 0
31 20250408 182500 2148128995 8050 8050 8050 8050 0
32 20250408 182400 2148128995 8050 8050 8050 8050 11163
33 20250408 182300 2148128995 8050 8050 8050 8050 0
34 20250408 182200 2148128995 8050 8050 8050 8050 0
35 20250408 182100 2148128995 8050 8050 8050 8050 0
36 20250408 182000 2148128995 8050 8050 8050 8050 0
37 20250408 181900 2148128995 8050 8050 8050 8050 0
38 20250408 181800 2148128995 8050 8050 8050 8050 0
39 20250408 181700 2148128995 8050 8050 8050 8050 0
40 20250408 181600 2148128995 8050 8050 8050 8050 0
41 20250408 181500 2148128995 8050 8050 8050 8050 0
42 20250408 181400 2148128995 8050 8050 8050 8050 0
43 20250408 181300 2148128995 8050 8050 8050 8050 0
44 20250408 181200 2148128995 8050 8050 8050 8050 0
45 20250408 181100 2148128995 8050 8050 8050 8050 0
46 20250408 181000 2148128995 8050 8050 8050 8050 0
47 20250408 180900 2148128995 8050 8050 8050 8050 0
48 20250408 180800 2148128995 8050 8050 8050 8050 0
49 20250408 180700 2148128995 8050 8050 8050 8050 0
50 20250408 180600 2148128995 8050 8050 8050 8050 0
51 20250408 180500 2148128995 8050 8050 8050 8050 0
52 20250408 180400 2148128995 8050 8050 8050 8050 0
53 20250408 180300 2148128995 8050 8050 8050 8050 0
54 20250408 180200 2148128995 8050 8050 8050 8050 0
55 20250408 180100 2148128995 8050 8050 8050 8050 0
56 20250408 180000 2148128995 8050 8050 8050 8050 0
57 20250408 175900 2148128995 8050 8050 8050 8050 0
58 20250408 175800 2148128995 8050 8050 8050 8050 0
59 20250408 175700 2148128995 8050 8050 8050 8050 0
60 20250408 175600 2148128995 8050 8050 8050 8050 0
61 20250408 175500 2148128995 8050 8050 8050 8050 0
62 20250408 175400 2148128995 8050 8050 8050 8050 11163
63 20250408 175300 2148128995 8050 8050 8050 8050 0
64 20250408 175200 2148128995 8050 8050 8050 8050 0
65 20250408 175100 2148128995 8050 8050 8050 8050 0
66 20250408 175000 2148128995 8050 8050 8050 8050 0
67 20250408 174900 2148128995 8050 8050 8050 8050 0
68 20250408 174800 2148128995 8050 8050 8050 8050 0
69 20250408 174700 2148128995 8050 8050 8050 8050 0
70 20250408 174600 2148128995 8050 8050 8050 8050 0
71 20250408 174500 2148128995 8050 8050 8050 8050 0
72 20250408 174400 2148128995 8050 8050 8050 8050 0
73 20250408 174300 2148128995 8050 8050 8050 8050 0
74 20250408 174200 2148128995 8050 8050 8050 8050 0
75 20250408 174100 2148128995 8050 8050 8050 8050 0
76 20250408 174000 2148128995 8050 8050 8050 8050 0
77 20250408 173900 2148128995 8050 8050 8050 8050 0
78 20250408 173800 2148128995 8050 8050 8050 8050 0
79 20250408 173700 2148128995 8050 8050 8050 8050 0
80 20250408 173600 2148128995 8050 8050 8050 8050 0
81 20250408 173500 2148128995 8050 8050 8050 8050 0
82 20250408 173400 2148128995 8050 8050 8050 8050 0
83 20250408 173300 2148128995 8050 8050 8050 8050 0
84 20250408 173200 2148128995 8050 8050 8050 8050 0
85 20250408 173100 2148128995 8050 8050 8050 8050 0
86 20250408 173000 2148128995 8050 8050 8050 8050 0
87 20250408 172900 2148128995 8050 8050 8050 8050 0
88 20250408 172800 2148128995 8050 8050 8050 8050 0
89 20250408 172700 2148128995 8050 8050 8050 8050 0
90 20250408 172600 2148128995 8050 8050 8050 8050 0
91 20250408 172500 2148128995 8050 8050 8050 8050 0
92 20250408 172400 2148128995 8050 8050 8050 8050 11163
93 20250408 172300 2148128995 8050 8050 8050 8050 0
94 20250408 172200 2148128995 8050 8050 8050 8050 0
95 20250408 172100 2148128995 8050 8050 8050 8050 0
96 20250408 172000 2148128995 8050 8050 8050 8050 0
97 20250408 171900 2148128995 8050 8050 8050 8050 0
98 20250408 171800 2148128995 8050 8050 8050 8050 0
99 20250408 171700 2148128995 8050 8050 8050 8050 0
100 20250408 171600 2148128995 8050 8050 8050 8050 0
101 20250408 171500 2148128995 8050 8050 8050 8050 0
102 20250408 171400 2148128995 8050 8050 8050 8050 0
103 20250408 171300 2148128995 8050 8050 8050 8050 0
104 20250408 171200 2148128995 8050 8050 8050 8050 0
105 20250408 171100 2148128995 8050 8050 8050 8050 0
106 20250408 171000 2148128995 8050 8050 8050 8050 0
107 20250408 170900 2148128995 8050 8050 8050 8050 0
108 20250408 170800 2148128995 8050 8050 8050 8050 0
109 20250408 170700 2148128995 8050 8050 8050 8050 0
110 20250408 170600 2148128995 8050 8050 8050 8050 0
111 20250408 170500 2148128995 8050 8050 8050 8050 0
112 20250408 170400 2148128995 8050 8050 8050 8050 0
113 20250408 170300 2148128995 8050 8050 8050 8050 0
114 20250408 170200 2148128995 8050 8050 8050 8050 0
115 20250408 170100 2148128995 8050 8050 8050 8050 0
116 20250408 170000 2148128995 8050 8050 8050 8050 0
117 20250408 165900 2148128995 8050 8050 8050 8050 0
118 20250408 165800 2148128995 8050 8050 8050 8050 0
119 20250408 165700 2148128995 8050 8050 8050 8050 0
120 20250408 165600 2148128995 8050 8050 8050 8050 0
121 20250408 165500 2148128995 8050 8050 8050 8050 0
122 20250408 165400 2148128995 8050 8050 8050 8050 11163
123 20250408 165300 2148128995 8050 8050 8050 8050 0
124 20250408 165200 2148128995 8050 8050 8050 8050 0
125 20250408 165100 2148128995 8050 8050 8050 8050 0
126 20250408 165000 2148128995 8050 8050 8050 8050 0
127 20250408 164900 2148128995 8050 8050 8050 8050 0
128 20250408 164800 2148128995 8050 8050 8050 8050 0
129 20250408 164700 2148128995 8050 8050 8050 8050 0
130 20250408 164600 2148128995 8050 8050 8050 8050 0
131 20250408 164500 2148128995 8050 8050 8050 8050 0
132 20250408 164400 2148128995 8050 8050 8050 8050 0
133 20250408 164300 2148128995 8050 8050 8050 8050 0
134 20250408 164200 2148128995 8050 8050 8050 8050 0
135 20250408 164100 2148128995 8050 8050 8050 8050 0
136 20250408 164000 2148128995 8050 8050 8050 8050 0
137 20250408 163900 2148128995 8050 8050 8050 8050 0
138 20250408 163800 2148128995 8050 8050 8050 8050 0
139 20250408 163700 2148128995 8050 8050 8050 8050 0
140 20250408 163600 2148128995 8050 8050 8050 8050 0
141 20250408 163500 2148128995 8050 8050 8050 8050 0
142 20250408 163400 2148128995 8050 8050 8050 8050 0
143 20250408 163300 2148128995 8050 8050 8050 8050 0
144 20250408 163200 2148128995 8050 8050 8050 8050 0
145 20250408 163100 2148128995 8050 8050 8050 8050 0
146 20250408 163000 2148128995 8050 8050 8050 8050 0
147 20250408 162900 2148128995 8050 8050 8050 8050 0
148 20250408 162800 2148128995 8050 8050 8050 8050 0
149 20250408 162700 2148128995 8050 8050 8050 8050 0
150 20250408 162600 2148128995 8050 8050 8050 8050 0
151 20250408 162500 2148128995 8050 8050 8050 8050 0
152 20250408 162400 2148128995 8050 8050 8050 8050 11163
153 20250408 162300 2148128995 8050 8050 8050 8050 0
154 20250408 162200 2148128995 8050 8050 8050 8050 0
155 20250408 162100 2148128995 8050 8050 8050 8050 0
156 20250408 162000 2148128995 8050 8050 8050 8050 0
157 20250408 161900 2148128995 8050 8050 8050 8050 0
158 20250408 161800 2148128995 8050 8050 8050 8050 0
159 20250408 161700 2148128995 8050 8050 8050 8050 0
160 20250408 161600 2148128995 8050 8050 8050 8050 0
161 20250408 161500 2148128995 8050 8050 8050 8050 0
162 20250408 161400 2148128995 8050 8050 8050 8050 0
163 20250408 161300 2148128995 8050 8050 8050 8050 0
164 20250408 161200 2148128995 8050 8050 8050 8050 0
165 20250408 161100 2148128995 8050 8050 8050 8050 0
166 20250408 161000 2148128995 8050 8050 8050 8050 0
167 20250408 160900 2148128995 8050 8050 8050 8050 0
168 20250408 160800 2148128995 8050 8050 8050 8050 0
169 20250408 160700 2148128995 8050 8050 8050 8050 0
170 20250408 160600 2148128995 8050 8050 8050 8050 0
171 20250408 160500 2148128995 8050 8050 8050 8050 0
172 20250408 160400 2148128995 8050 8050 8050 8050 0
173 20250408 160300 2148128995 8050 8050 8050 8050 0
174 20250408 160200 2148128995 8050 8050 8050 8050 0
175 20250408 160100 2148128995 8050 8050 8050 8050 0
176 20250408 160000 2148128995 8050 8050 8050 8050 0
177 20250408 155900 2148128995 8050 8050 8050 8050 0
178 20250408 155800 2148128995 8050 8050 8050 8050 0
179 20250408 155700 2148128995 8050 8050 8050 8050 0
180 20250408 155600 2148128995 8050 8050 8050 8050 0
181 20250408 155500 2148128995 8050 8050 8050 8050 0
182 20250408 155400 2148128995 8050 8050 8050 8050 11163
183 20250408 155300 2148128995 8050 8050 8050 8050 0
184 20250408 155200 2148128995 8050 8050 8050 8050 0
185 20250408 155100 2148128995 8050 8050 8050 8050 0
186 20250408 155000 2148128995 8050 8050 8050 8050 0
187 20250408 154900 2148128995 8050 8050 8050 8050 0
188 20250408 154800 2148128995 8050 8050 8050 8050 0
189 20250408 154700 2148128995 8050 8050 8050 8050 0
190 20250408 154600 2148128995 8050 8050 8050 8050 0
191 20250408 154500 2148128995 8050 8050 8050 8050 0
192 20250408 154400 2148128995 8050 8050 8050 8050 0
193 20250408 154300 2148128995 8050 8050 8050 8050 0
194 20250408 154200 2148128995 8050 8050 8050 8050 0
195 20250408 154100 2148128995 8050 8050 8050 8050 0
196 20250408 154000 2148128995 8050 8050 8050 8050 0
197 20250408 153900 2148128995 8050 8050 8050 8050 0
198 20250408 153800 2148128995 8050 8050 8050 8050 0
199 20250408 153700 2148128995 8050 8050 8050 8050 0
200 20250408 153600 2148128995 8050 8050 8050 8050 0
201 20250408 153500 2148128995 8050 8050 8050 8050 0
202 20250408 153400 2148128995 8050 8050 8050 8050 0
203 20250408 153300 2148128995 8050 8050 8050 8050 0
204 20250408 153200 2148128995 8050 8050 8050 8050 0
205 20250408 153100 2148128995 8050 8050 8050 8050 0
206 20250408 153000 2148128995 8050 8050 8050 8050 11163
207 20250408 152900 2058266845 8050 8050 8050 8050 0
208 20250408 152800 2058266845 8050 8050 8050 8050 0
209 20250408 152700 2058266845 8050 8050 8050 8050 0
210 20250408 152600 2058266845 8050 8050 8050 8050 0
211 20250408 152500 2058266845 8050 8050 8050 8050 0
212 20250408 152400 2058266845 8050 8050 8050 8050 0
213 20250408 152300 2058266845 8050 8050 8050 8050 0
214 20250408 152200 2058266845 8050 8050 8050 8050 0
215 20250408 152100 2058266845 8050 8050 8050 8050 0
216 20250408 152000 2058266845 8050 8050 8050 8050 0
217 20250408 151900 2058266845 8050 8080 8080 8050 3006
218 20250408 151800 2034004745 8080 8070 8080 8060 507
219 20250408 151700 2029913725 8070 8070 8070 8050 2335
220 20250408 151600 2011079275 8070 8070 8070 8070 1149
221 20250408 151500 2001806845 8100 8080 8100 8050 2375
222 20250408 151400 1982643815 8080 8080 8090 8080 368
223 20250408 151300 1979670355 8080 8090 8100 8080 859
224 20250408 151200 1972722055 8110 8100 8110 8090 465
225 20250408 151100 1968957035 8100 8090 8110 8080 177
226 20250408 151000 1967525905 8090 8110 8110 8090 166
227 20250408 150900 1966182475 8120 8090 8120 8050 1776
228 20250408 150800 1951834945 8060 8120 8120 8050 2577
229 20250408 150700 1931033545 8120 8120 8120 8080 353
230 20250408 150600 1928174225 8090 8120 8130 8090 353
231 20250408 150500 1925311515 8120 8120 8120 8100 641
232 20250408 150400 1920110895 8130 8130 8130 8130 69
233 20250408 150300 1919549925 8140 8150 8150 8140 144
234 20250408 150200 1918377755 8150 8120 8150 8110 220
235 20250408 150100 1916590105 8130 8120 8130 8110 557
236 20250408 150000 1912069375 8120 8130 8130 8120 44
237 20250408 145900 1911711675 8130 8150 8150 8130 52
238 20250408 145800 1911288875 8120 8140 8140 8120 546
239 20250408 145700 1906845805 8140 8130 8140 8130 75
240 20250408 145600 1906235805 8150 8140 8150 8130 282
241 20250408 145500 1903940305 8140 8140 8150 8140 450
242 20250408 145400 1900276765 8110 8150 8150 8080 2207
243 20250408 145300 1882379885 8140 8140 8140 8140 490
244 20250408 145200 1878391285 8120 8140 8140 8100 1292
245 20250408 145100 1867904475 8150 8150 8150 8150 327
246 20250408 145000 1865239425 8160 8150 8160 8150 54
247 20250408 144900 1864799055 8120 8120 8120 8120 0
248 20250408 144800 1864799055 8120 8130 8130 8120 106
249 20250408 144700 1863937475 8130 8130 8130 8130 50
250 20250408 144600 1863530975 8130 8130 8130 8130 0
251 20250408 144500 1863530975 8130 8170 8170 8130 908
252 20250408 144400 1856139325 8170 8170 8190 8170 114
253 20250408 144300 1855206805 8190 8190 8190 8190 3
254 20250408 144200 1855182235 8190 8150 8190 8150 1373
255 20250408 144100 1843971895 8130 8130 8140 8130 205
256 20250408 144000 1842304815 8140 8140 8140 8140 677
257 20250408 143900 1836794035 8140 8140 8140 8140 131
258 20250408 143800 1835727695 8140 8150 8150 8140 357
259 20250408 143700 1832818595 8170 8150 8170 8140 118
260 20250408 143600 1831857005 8190 8190 8190 8190 0
261 20250408 143500 1831857005 8190 8150 8190 8140 165
262 20250408 143400 1830510405 8150 8150 8190 8130 759
263 20250408 143300 1824321025 8150 8150 8150 8150 268
264 20250408 143200 1822136825 8140 8110 8140 8110 492
265 20250408 143100 1818136835 8100 8120 8120 8100 588
266 20250408 143000 1813368845 8110 8110 8110 8110 21
267 20250408 142900 1813198535 8110 8110 8110 8110 26
268 20250408 142800 1812987675 8110 8110 8110 8110 256
269 20250408 142700 1810911515 8100 8090 8100 8090 1601
270 20250408 142600 1797943915 8090 8090 8090 8090 30
271 20250408 142500 1797701215 8100 8100 8100 8100 1
272 20250408 142400 1797693115 8140 8140 8140 8140 0
273 20250408 142300 1797693115 8140 8140 8140 8140 2
274 20250408 142200 1797676835 8130 8100 8130 8100 133
275 20250408 142100 1796596935 8100 8090 8100 8090 111
276 20250408 142000 1795698845 8090 8075 8090 8075 979
277 20250408 141900 1787779480 8080 8090 8090 8080 576
278 20250408 141800 1783125230 8090 8090 8090 8090 102
279 20250408 141700 1782300050 8090 8090 8090 8090 9
280 20250408 141600 1782227240 8090 8090 8090 8090 56
281 20250408 141500 1781774200 8100 8100 8100 8090 82
282 20250408 141400 1781110010 8110 8110 8110 8110 100
283 20250408 141300 1780299010 8110 8130 8130 8110 699
284 20250408 141200 1774627600 8130 8130 8130 8130 350
285 20250408 141100 1771782100 8140 8140 8140 8140 68
286 20250408 141000 1771228580 8140 8120 8140 8120 2
287 20250408 140900 1771212320 8120 8140 8140 8120 62
288 20250408 140800 1770708860 8130 8130 8130 8130 105
289 20250408 140700 1769855210 8130 8130 8130 8130 184
290 20250408 140600 1768359290 8120 8150 8150 8050 5232
291 20250408 140500 1725959630 8140 8120 8450 8120 7625
292 20250408 140400 1663403310 8110 8120 8120 8110 432
293 20250408 140300 1659899780 8130 8130 8130 8130 100
294 20250408 140200 1659086780 8120 8110 8120 8110 41
295 20250408 140100 1658753960 8120 8120 8120 8120 1915
296 20250408 140000 1643204160 8120 8120 8120 8120 501
297 20250408 135900 1639136040 8120 8110 8120 8110 34
298 20250408 135800 1638860290 8120 8120 8120 8120 66
299 20250408 135700 1638324370 8120 8120 8120 8110 560
300 20250408 135600 1633782200 8120 8120 8120 8110 338
301 20250408 135500 1631037970 8120 8120 8120 8120 1
302 20250408 135400 1631029850 8110 8100 8110 8100 146
303 20250408 135300 1629846800 8100 8110 8110 8100 66
304 20250408 135200 1629311760 8110 8110 8110 8090 234
305 20250408 135100 1627414640 8110 8100 8110 8090 354
306 20250408 135000 1624545280 8110 8110 8110 8070 49
307 20250408 134900 1624149110 8110 8070 8110 8050 188
308 20250408 134800 1622633930 8060 8050 8060 8050 284
309 20250408 134700 1620344920 8050 8050 8050 8050 157
310 20250408 134600 1619081070 8040 8030 8040 8010 1071
311 20250408 134500 1610495950 8030 8040 8040 8010 1797
312 20250408 134400 1596075110 8050 8050 8060 8050 186
313 20250408 134300 1594577050 8070 8060 8090 8050 2609
314 20250408 134200 1573547690 8050 8060 8060 8050 288
315 20250408 134100 1571228290 8060 8060 8060 8040 2097
316 20250408 134000 1554355670 8070 8040 8080 8010 2330
317 20250408 133900 1535609580 8040 8070 8070 8040 1790
318 20250408 133800 1521190930 8070 8070 8070 8060 199
319 20250408 133700 1519585010 8170 8090 8170 8060 1324
320 20250408 133600 1508867930 8080 8070 8080 8070 557
321 20250408 133500 1504368750 8060 8080 8080 8060 704
322 20250408 133400 1498691010 8080 8080 8080 8080 20
323 20250408 133300 1498529410 8090 8100 8100 8070 1727
324 20250408 133200 1484561780 8100 8100 8100 8100 10
325 20250408 133100 1484480780 8090 8100 8100 8090 228
326 20250408 133000 1482634010 8090 8100 8100 8090 108
327 20250408 132900 1481760080 8090 8080 8090 8060 1045
328 20250408 132800 1473324170 8090 8100 8100 8090 253
329 20250408 132700 1471275390 8100 8100 8100 8100 97
330 20250408 132600 1470489690 8090 8090 8110 8090 1000
331 20250408 132500 1462384700 8090 8130 8130 8060 4546
332 20250408 132400 1425595960 8130 8130 8140 8130 490
333 20250408 132300 1421608260 8130 8120 8130 8110 894
334 20250408 132200 1414346520 8120 8130 8130 8120 86
335 20250408 132100 1413647700 8140 8130 8140 8130 450
336 20250408 132000 1409989140 8130 8130 8130 8130 279
337 20250408 131900 1407720870 8130 8140 8140 8120 1443
338 20250408 131800 1395992780 8150 8140 8150 8140 55
339 20250408 131700 1395544935 8140 8150 8150 8140 812
340 20250408 131600 1388935225 8150 8150 8150 8150 253
341 20250408 131500 1386873275 8150 8160 8160 8150 177
342 20250408 131400 1385430175 8160 8150 8160 8150 20
343 20250408 131300 1385267125 8150 8150 8150 8150 384
344 20250408 131200 1382137525 8150 8140 8170 8140 2629
345 20250408 131100 1360701435 8140 8150 8160 8140 1594
346 20250408 131000 1347706125 8150 8160 8160 8150 260
347 20250408 130900 1345586355 8160 8160 8160 8150 372
348 20250408 130800 1342552205 8160 8160 8160 8160 267
349 20250408 130700 1340373485 8170 8180 8180 8170 71
350 20250408 130600 1339793355 8170 8170 8170 8170 29
351 20250408 130500 1339556425 8170 8170 8170 8170 363
352 20250408 130400 1336590715 8170 8190 8190 8160 2152
353 20250408 130300 1319010725 8180 8190 8190 8180 249
354 20250408 130200 1316972885 8190 8190 8190 8190 24
355 20250408 130100 1316776325 8190 8200 8200 8190 1227
356 20250408 130000 1306720045 8190 8200 8200 8180 393
357 20250408 125900 1303502085 8200 8200 8200 8200 200
358 20250408 125800 1301862085 8210 8200 8210 8180 343
359 20250408 125700 1299052135 8200 8200 8200 8200 0
360 20250408 125600 1299052135 8200 8210 8220 8200 162
361 20250408 125500 1297723015 8200 8190 8200 8190 37
362 20250408 125400 1297419625 8190 8200 8220 8190 139
363 20250408 125300 1296279705 8250 8180 8250 8180 323
364 20250408 125200 1293632985 8180 8180 8180 8180 10
365 20250408 125100 1293551185 8200 8200 8200 8170 2585
366 20250408 125000 1272419245 8200 8200 8200 8200 113
367 20250408 124900 1271492645 8200 8210 8210 8170 1024
368 20250408 124800 1263114295 8200 8220 8220 8200 887
369 20250408 124700 1255836295 8220 8220 8220 8220 2
370 20250408 124600 1255819855 8220 8220 8220 8220 13
371 20250408 124500 1255712995 8230 8230 8230 8230 287
372 20250408 124400 1253350985 8230 8230 8230 8230 2
373 20250408 124300 1253334525 8230 8270 8270 8230 43
374 20250408 124200 1252979425 8270 8240 8270 8240 370
375 20250408 124100 1249920945 8220 8220 8220 8220 42
376 20250408 124000 1249575705 8210 8220 8220 8210 162
377 20250408 123900 1248244565 8220 8210 8220 8210 320
378 20250408 123800 1245616935 8210 8230 8230 8210 1031
379 20250408 123700 1237146165 8230 8230 8250 8220 242
380 20250408 123600 1235155235 8250 8250 8250 8250 0
381 20250408 123500 1235155235 8250 8250 8250 8250 1
382 20250408 123400 1235146985 8250 8250 8250 8250 2
383 20250408 123300 1235130485 8250 8250 8250 8250 0
384 20250408 123200 1235130485 8250 8250 8250 8250 184
385 20250408 123100 1233612485 8250 8250 8250 8250 46
386 20250408 123000 1233232985 8240 8240 8240 8240 0
387 20250408 122900 1233232985 8240 8240 8240 8240 0
388 20250408 122800 1233232985 8240 8235 8240 8230 216
389 20250408 122700 1231453910 8230 8230 8230 8230 0
390 20250408 122600 1231453910 8230 8230 8230 8230 39
391 20250408 122500 1231132940 8240 8240 8240 8240 0
392 20250408 122400 1231132940 8240 8240 8240 8240 67
393 20250408 122300 1230580860 8250 8240 8250 8240 105
394 20250408 122200 1229714660 8250 8250 8250 8250 0
395 20250408 122100 1229714660 8250 8210 8250 8210 1104
396 20250408 122000 1220640550 8250 8220 8250 8190 2573
397 20250408 121900 1199524780 8230 8220 8230 8220 10
398 20250408 121800 1199442570 8230 8220 8230 8220 184
399 20250408 121700 1197930080 8220 8210 8230 8200 679
400 20250408 121600 1192350490 8210 8230 8230 8210 319
401 20250408 121500 1189730560 8210 8210 8210 8210 1
402 20250408 121400 1189722350 8220 8220 8220 8220 300
403 20250408 121300 1187256350 8210 8210 8210 8210 539
404 20250408 121200 1182831160 8220 8230 8230 8220 448
405 20250408 121100 1179148180 8230 8230 8240 8230 589
406 20250408 121000 1174295710 8220 8220 8220 8220 8
407 20250408 120900 1174229950 8230 8230 8230 8230 95
408 20250408 120800 1173448100 8230 8230 8230 8230 0
409 20250408 120700 1173448100 8230 8230 8230 8230 343
410 20250408 120600 1170625210 8220 8250 8280 8220 1463
411 20250408 120500 1158577770 8250 8240 8250 8240 116
412 20250408 120400 1157621910 8250 8250 8250 8250 214
413 20250408 120300 1155856410 8250 8250 8250 8250 22
414 20250408 120200 1155674910 8240 8250 8250 8240 368
415 20250408 120100 1152641410 8250 8250 8250 8240 162
416 20250408 120000 1151305580 8250 8250 8250 8240 755
417 20250408 115900 1145077200 8250 8260 8280 8250 280
418 20250408 115800 1142763240 8260 8260 8260 8240 814
419 20250408 115700 1136046590 8260 8230 8260 8100 4360
420 20250408 115600 1100319750 8230 8250 8250 8220 474
421 20250408 115500 1096419830 8250 8270 8270 8240 2167
422 20250408 115400 1078548200 8270 8270 8270 8270 40
423 20250408 115300 1078217400 8270 8280 8280 8270 28
424 20250408 115200 1077985590 8260 8280 8280 8260 578
425 20250408 115100 1073207470 8290 8270 8290 8270 609
426 20250408 115000 1068168120 8250 8280 8280 8250 1427
427 20250408 114900 1056368730 8280 8300 8300 8260 3927
428 20250408 114800 1023896500 8290 8290 8290 8290 28
429 20250408 114700 1023664380 8290 8290 8290 8290 628
430 20250408 114600 1018458260 8290 8290 8290 8290 5
431 20250408 114500 1018416810 8300 8300 8300 8300 33
432 20250408 114400 1018142910 8300 8300 8300 8300 242
433 20250408 114300 1016134310 8300 8300 8300 8300 56
434 20250408 114200 1015669510 8310 8290 8310 8290 220
435 20250408 114100 1013843520 8300 8290 8300 8290 196
436 20250408 114000 1012216870 8300 8300 8300 8300 27
437 20250408 113900 1011992770 8300 8310 8310 8290 536
438 20250408 113800 1007545960 8290 8290 8290 8290 310
439 20250408 113700 1004976060 8290 8290 8290 8280 211
440 20250408 113600 1003227750 8290 8290 8290 8290 63
441 20250408 113500 1002705480 8290 8290 8290 8290 290
442 20250408 113400 1000301380 8300 8300 8310 8290 1013
443 20250408 113300 991891550 8340 8300 8340 8300 11
444 20250408 113200 991800210 8290 8290 8290 8290 72
445 20250408 113100 991203330 8300 8320 8320 8300 472
446 20250408 113000 987282970 8340 8340 8340 8340 30
447 20250408 112900 987032770 8340 8310 8350 8290 1175
448 20250408 112800 977284450 8350 8320 8350 8290 2620
449 20250408 112700 955545740 8330 8340 8350 8330 180
450 20250408 112600 954044570 8330 8310 8330 8310 241
451 20250408 112500 952040720 8320 8330 8340 8320 1832
452 20250408 112400 936789880 8330 8340 8340 8330 74
453 20250408 112300 936173260 8330 8370 8370 8330 1616
454 20250408 112200 922689440 8380 8360 8380 8360 71
455 20250408 112100 922094540 8370 8370 8370 8360 219
456 20250408 112000 920261540 8370 8410 8410 8350 3032
457 20250408 111900 894891030 8410 8410 8410 8410 34
458 20250408 111800 894605090 8410 8400 8410 8400 67
459 20250408 111700 894041630 8400 8390 8400 8390 108
460 20250408 111600 893135180 8390 8390 8390 8390 41
461 20250408 111500 892791190 8390 8400 8400 8380 447
462 20250408 111400 889043140 8390 8390 8390 8390 46
463 20250408 111300 888657200 8390 8390 8400 8390 139
464 20250408 111200 887490450 8400 8390 8400 8390 337
465 20250408 111100 884661930 8390 8390 8390 8390 22
466 20250408 111000 884477350 8380 8380 8380 8380 1
467 20250408 110900 884468970 8390 8400 8400 8390 209
468 20250408 110800 882715450 8400 8410 8410 8400 3224
469 20250408 110700 855633690 8400 8410 8410 8400 200
470 20250408 110600 853953680 8410 8420 8420 8410 431
471 20250408 110500 850327670 8430 8430 8430 8430 80
472 20250408 110400 849653270 8440 8420 8440 8420 125
473 20250408 110300 848599280 8440 8440 8440 8440 408
474 20250408 110200 845155760 8440 8430 8450 8420 89
475 20250408 110100 844405430 8430 8420 8440 8420 1270
476 20250408 110000 833691500 8420 8440 8450 8420 1781
477 20250408 105900 818671790 8440 8440 8440 8440 3
478 20250408 105800 818646470 8450 8440 8460 8440 232
479 20250408 105700 816688190 8440 8450 8460 8440 1096
480 20250408 105600 807425300 8440 8430 8450 8410 1190
481 20250408 105500 797387350 8430 8420 8430 8420 432
482 20250408 105400 793745600 8420 8400 8420 8400 137
483 20250408 105300 792593340 8400 8420 8440 8400 1053
484 20250408 105200 783732930 8400 8430 8430 8400 460
485 20250408 105100 779855430 8420 8410 8420 8410 142
486 20250408 105000 778660750 8410 8410 8410 8410 401
487 20250408 104900 775288340 8410 8410 8410 8410 10
488 20250408 104800 775204240 8410 8390 8420 8390 655
489 20250408 104700 769702290 8390 8410 8410 8370 363
490 20250408 104600 766660820 8370 8430 8430 8370 1753
491 20250408 104500 751932970 8440 8430 8440 8430 86
492 20250408 104400 751207950 8420 8440 8440 8400 1536
493 20250408 104300 738255530 8430 8420 8435 8420 812
494 20250408 104200 731416710 8420 8420 8420 8420 0
495 20250408 104100 731416710 8420 8430 8430 8420 122
496 20250408 104000 730389450 8450 8390 8450 8390 1679
497 20250408 103900 716242820 8380 8410 8410 8380 792
498 20250408 103800 709603010 8420 8420 8420 8420 0
499 20250408 103700 709603010 8420 8420 8420 8420 45
500 20250408 103600 709224110 8420 8430 8430 8420 969
501 20250408 103500 701064830 8430 8430 8440 8430 441
502 20250408 103400 697347090 8430 8440 8440 8420 654
503 20250408 103300 691835540 8440 8450 8450 8430 674
504 20250408 103200 686146720 8440 8430 8440 8430 630
505 20250408 103100 680833700 8440 8410 8440 8410 973
506 20250408 103000 672641070 8410 8400 8410 8400 116
507 20250408 102900 671665630 8420 8420 8420 8410 473
508 20250408 102800 667683190 8400 8400 8400 8390 153
509 20250408 102700 666398040 8420 8420 8420 8400 269
510 20250408 102600 664133720 8410 8400 8420 8400 603
511 20250408 102500 659058600 8400 8390 8400 8390 458
512 20250408 102400 655212410 8390 8380 8390 8380 318
513 20250408 102300 652546380 8380 8380 8380 8380 50
514 20250408 102200 652127380 8370 8370 8390 8370 945
515 20250408 102100 644212530 8370 8360 8370 8360 224
516 20250408 102000 642338050 8360 8350 8360 8350 1102
517 20250408 101900 633125570 8340 8340 8340 8340 0
518 20250408 101800 633125570 8340 8340 8340 8340 698
519 20250408 101700 627304250 8330 8330 8330 8330 40
520 20250408 101600 626971050 8350 8340 8350 8340 687
521 20250408 101500 621240970 8330 8340 8370 8330 711
522 20250408 101400 615303130 8340 8350 8350 8320 250
523 20250408 101300 613218970 8300 8330 8340 8300 5408
524 20250408 101200 568294230 8330 8310 8330 8310 680
525 20250408 101100 562642990 8310 8310 8340 8300 408
526 20250408 101000 559251220 8270 8270 8340 8270 675
527 20250408 100900 553648910 8270 8290 8300 8270 2164
528 20250408 100800 535730400 8290 8300 8300 8290 348
529 20250408 100700 532845470 8300 8290 8300 8290 138
530 20250408 100600 531701440 8300 8310 8320 8290 177
531 20250408 100500 530230870 8310 8310 8310 8310 1
532 20250408 100400 530222560 8320 8320 8340 8280 1101
533 20250408 100300 521097410 8310 8320 8330 8300 372
534 20250408 100200 518007310 8320 8330 8330 8300 97
535 20250408 100100 517200720 8280 8350 8350 8280 337
536 20250408 100000 514405880 8350 8290 8350 8290 1235
537 20250408 095900 504161670 8310 8290 8310 8290 1430
538 20250408 095800 492306370 8300 8320 8330 8300 1178
539 20250408 095700 482523600 8320 8340 8350 8320 375
540 20250408 095600 479399060 8340 8340 8340 8330 134
541 20250408 095500 478281520 8350 8360 8360 8340 145
542 20250408 095400 477071630 8360 8360 8360 8360 1
543 20250408 095300 477063270 8360 8350 8360 8350 111
544 20250408 095200 476136410 8340 8350 8360 8340 531
545 20250408 095100 471703770 8340 8350 8360 8340 216
546 20250408 095000 469902060 8350 8350 8350 8350 82
547 20250408 094900 469217360 8350 8370 8370 8350 20
548 20250408 094800 469050120 8380 8370 8380 8360 576
549 20250408 094700 464229370 8360 8360 8360 8360 144
550 20250408 094600 463025530 8350 8350 8370 8330 189
551 20250408 094500 461449270 8350 8370 8370 8330 1163
552 20250408 094400 451751000 8370 8350 8370 8350 25
553 20250408 094300 451542210 8350 8350 8370 8350 407
554 20250408 094200 448141100 8360 8360 8360 8360 130
555 20250408 094100 447054300 8370 8330 8370 8330 380
556 20250408 094000 443880040 8330 8330 8330 8330 256
557 20250408 093900 441747560 8330 8350 8350 8320 243
558 20250408 093800 439724340 8330 8370 8380 8330 635
559 20250408 093700 434425530 8380 8380 8380 8380 1
560 20250408 093600 434417150 8330 8320 8340 8320 232
561 20250408 093500 432484580 8320 8340 8340 8310 3359
562 20250408 093400 404520010 8350 8350 8350 8340 458
563 20250408 093300 400696700 8370 8390 8390 8360 109
564 20250408 093200 399785420 8390 8380 8390 8370 177
565 20250408 093100 398302770 8380 8380 8380 8350 1404
566 20250408 093000 386545670 8380 8400 8400 8380 10
567 20250408 092900 386461850 8380 8390 8400 8350 2180
568 20250408 092800 368174420 8390 8340 8390 8340 491
569 20250408 092700 364069300 8350 8390 8390 8350 611
570 20250408 092600 358959470 8380 8370 8380 8350 937
571 20250408 092500 351130700 8370 8360 8380 8350 509
572 20250408 092400 346873250 8330 8350 8350 8330 1126
573 20250408 092300 337479340 8330 8370 8370 8330 1380
574 20250408 092200 325963350 8370 8360 8370 8350 495
575 20250408 092100 321826550 8360 8420 8420 8360 1124
576 20250408 092000 312409410 8350 8360 8420 8350 279
577 20250408 091900 310078500 8390 8380 8420 8360 1817
578 20250408 091800 294869510 8390 8410 8410 8390 913
579 20250408 091700 287198590 8410 8420 8430 8410 381
580 20250408 091600 283992010 8420 8430 8440 8410 707
581 20250408 091500 278043620 8430 8420 8450 8410 2318
582 20250408 091400 258524010 8410 8390 8450 8390 242
583 20250408 091300 256481390 8410 8480 8480 8340 2070
584 20250408 091200 239021660 8470 8480 8480 8460 1985
585 20250408 091100 222208360 8460 8450 8470 8450 3668
586 20250408 091000 191161560 8430 8440 8460 8420 1332
587 20250408 090900 179921840 8420 8450 8450 8410 3714
588 20250408 090800 148640280 8460 8380 8460 8380 3416
589 20250408 090700 119944560 8380 8380 8380 8380 6
590 20250408 090600 119894280 8410 8370 8410 8350 1978
591 20250408 090500 103341200 8370 8350 8370 8340 325
592 20250408 090400 100624920 8340 8350 8350 8340 615
593 20250408 090300 95494170 8350 8330 8370 8330 680
594 20250408 090200 89811490 8330 8360 8360 8310 2173
595 20250408 090100 71718140 8360 8400 8400 8310 4413
596 20250408 090000 34924790 8410 8320 8430 8320 4147