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

617
051160/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191500,702645435,8930,8930,8930,8930,3493
20250408,191400,702645435,8930,8930,8930,8930,0
20250408,191300,702645435,8930,8930,8930,8930,0
20250408,191200,702645435,8930,8930,8930,8930,0
20250408,191100,702645435,8930,8930,8930,8930,0
20250408,191000,702645435,8930,8930,8930,8930,0
20250408,190900,702645435,8930,8930,8930,8930,0
20250408,190800,702645435,8930,8930,8930,8930,0
20250408,190700,702645435,8930,8930,8930,8930,0
20250408,190600,702645435,8930,8930,8930,8930,0
20250408,190500,702645435,8930,8930,8930,8930,0
20250408,190400,702645435,8930,8930,8930,8930,0
20250408,190300,702645435,8930,8930,8930,8930,0
20250408,190200,702645435,8930,8930,8930,8930,0
20250408,190100,702645435,8930,8930,8930,8930,0
20250408,190000,702645435,8930,8930,8930,8930,0
20250408,185900,702645435,8930,8930,8930,8930,0
20250408,185800,702645435,8930,8930,8930,8930,0
20250408,185700,702645435,8930,8930,8930,8930,0
20250408,185600,702645435,8930,8930,8930,8930,0
20250408,185500,702645435,8930,8930,8930,8930,0
20250408,185400,702645435,8930,8930,8930,8930,0
20250408,185300,702645435,8930,8930,8930,8930,0
20250408,185200,702645435,8930,8930,8930,8930,0
20250408,185100,702645435,8930,8930,8930,8930,0
20250408,185000,702645435,8930,8930,8930,8930,0
20250408,184900,702645435,8930,8930,8930,8930,0
20250408,184800,702645435,8930,8930,8930,8930,0
20250408,184700,702645435,8930,8930,8930,8930,0
20250408,184600,702645435,8930,8930,8930,8930,0
20250408,184500,702645435,8930,8930,8930,8930,3493
20250408,184400,702645435,8930,8930,8930,8930,0
20250408,184300,702645435,8930,8930,8930,8930,0
20250408,184200,702645435,8930,8930,8930,8930,0
20250408,184100,702645435,8930,8930,8930,8930,0
20250408,184000,702645435,8930,8930,8930,8930,0
20250408,183900,702645435,8930,8930,8930,8930,0
20250408,183800,702645435,8930,8930,8930,8930,0
20250408,183700,702645435,8930,8930,8930,8930,0
20250408,183600,702645435,8930,8930,8930,8930,0
20250408,183500,702645435,8930,8930,8930,8930,0
20250408,183400,702645435,8930,8930,8930,8930,0
20250408,183300,702645435,8930,8930,8930,8930,0
20250408,183200,702645435,8930,8930,8930,8930,0
20250408,183100,702645435,8930,8930,8930,8930,0
20250408,183000,702645435,8930,8930,8930,8930,0
20250408,182900,702645435,8930,8930,8930,8930,0
20250408,182800,702645435,8930,8930,8930,8930,0
20250408,182700,702645435,8930,8930,8930,8930,0
20250408,182600,702645435,8930,8930,8930,8930,0
20250408,182500,702645435,8930,8930,8930,8930,0
20250408,182400,702645435,8930,8930,8930,8930,0
20250408,182300,702645435,8930,8930,8930,8930,0
20250408,182200,702645435,8930,8930,8930,8930,0
20250408,182100,702645435,8930,8930,8930,8930,0
20250408,182000,702645435,8930,8930,8930,8930,0
20250408,181900,702645435,8930,8930,8930,8930,0
20250408,181800,702645435,8930,8930,8930,8930,0
20250408,181700,702645435,8930,8930,8930,8930,0
20250408,181600,702645435,8930,8930,8930,8930,0
20250408,181500,702645435,8930,8930,8930,8930,3493
20250408,181400,702645435,8930,8930,8930,8930,0
20250408,181300,702645435,8930,8930,8930,8930,0
20250408,181200,702645435,8930,8930,8930,8930,0
20250408,181100,702645435,8930,8930,8930,8930,0
20250408,181000,702645435,8930,8930,8930,8930,0
20250408,180900,702645435,8930,8930,8930,8930,0
20250408,180800,702645435,8930,8930,8930,8930,0
20250408,180700,702645435,8930,8930,8930,8930,0
20250408,180600,702645435,8930,8930,8930,8930,0
20250408,180500,702645435,8930,8930,8930,8930,0
20250408,180400,702645435,8930,8930,8930,8930,0
20250408,180300,702645435,8930,8930,8930,8930,0
20250408,180200,702645435,8930,8930,8930,8930,0
20250408,180100,702645435,8930,8930,8930,8930,0
20250408,180000,702645435,8930,8930,8930,8930,0
20250408,175900,702645435,8930,8930,8930,8930,0
20250408,175800,702645435,8930,8930,8930,8930,0
20250408,175700,702645435,8930,8930,8930,8930,0
20250408,175600,702645435,8930,8930,8930,8930,0
20250408,175500,702645435,8930,8930,8930,8930,0
20250408,175400,702645435,8930,8930,8930,8930,0
20250408,175300,702645435,8930,8930,8930,8930,0
20250408,175200,702645435,8930,8930,8930,8930,0
20250408,175100,702645435,8930,8930,8930,8930,0
20250408,175000,702645435,8930,8930,8930,8930,0
20250408,174900,702645435,8930,8930,8930,8930,0
20250408,174800,702645435,8930,8930,8930,8930,0
20250408,174700,702645435,8930,8930,8930,8930,0
20250408,174600,702645435,8930,8930,8930,8930,0
20250408,174500,702645435,8930,8930,8930,8930,3493
20250408,174400,702645435,8930,8930,8930,8930,0
20250408,174300,702645435,8930,8930,8930,8930,0
20250408,174200,702645435,8930,8930,8930,8930,0
20250408,174100,702645435,8930,8930,8930,8930,0
20250408,174000,702645435,8930,8930,8930,8930,0
20250408,173900,702645435,8930,8930,8930,8930,0
20250408,173800,702645435,8930,8930,8930,8930,0
20250408,173700,702645435,8930,8930,8930,8930,0
20250408,173600,702645435,8930,8930,8930,8930,0
20250408,173500,702645435,8930,8930,8930,8930,0
20250408,173400,702645435,8930,8930,8930,8930,0
20250408,173300,702645435,8930,8930,8930,8930,0
20250408,173200,702645435,8930,8930,8930,8930,0
20250408,173100,702645435,8930,8930,8930,8930,0
20250408,173000,702645435,8930,8930,8930,8930,0
20250408,172900,702645435,8930,8930,8930,8930,0
20250408,172800,702645435,8930,8930,8930,8930,0
20250408,172700,702645435,8930,8930,8930,8930,0
20250408,172600,702645435,8930,8930,8930,8930,0
20250408,172500,702645435,8930,8930,8930,8930,0
20250408,172400,702645435,8930,8930,8930,8930,0
20250408,172300,702645435,8930,8930,8930,8930,0
20250408,172200,702645435,8930,8930,8930,8930,0
20250408,172100,702645435,8930,8930,8930,8930,0
20250408,172000,702645435,8930,8930,8930,8930,0
20250408,171900,702645435,8930,8930,8930,8930,0
20250408,171800,702645435,8930,8930,8930,8930,0
20250408,171700,702645435,8930,8930,8930,8930,0
20250408,171600,702645435,8930,8930,8930,8930,0
20250408,171500,702645435,8930,8930,8930,8930,3493
20250408,171400,702645435,8930,8930,8930,8930,0
20250408,171300,702645435,8930,8930,8930,8930,0
20250408,171200,702645435,8930,8930,8930,8930,0
20250408,171100,702645435,8930,8930,8930,8930,0
20250408,171000,702645435,8930,8930,8930,8930,0
20250408,170900,702645435,8930,8930,8930,8930,0
20250408,170800,702645435,8930,8930,8930,8930,0
20250408,170700,702645435,8930,8930,8930,8930,0
20250408,170600,702645435,8930,8930,8930,8930,0
20250408,170500,702645435,8930,8930,8930,8930,0
20250408,170400,702645435,8930,8930,8930,8930,0
20250408,170300,702645435,8930,8930,8930,8930,0
20250408,170200,702645435,8930,8930,8930,8930,0
20250408,170100,702645435,8930,8930,8930,8930,0
20250408,170000,702645435,8930,8930,8930,8930,0
20250408,165900,702645435,8930,8930,8930,8930,0
20250408,165800,702645435,8930,8930,8930,8930,0
20250408,165700,702645435,8930,8930,8930,8930,0
20250408,165600,702645435,8930,8930,8930,8930,0
20250408,165500,702645435,8930,8930,8930,8930,0
20250408,165400,702645435,8930,8930,8930,8930,0
20250408,165300,702645435,8930,8930,8930,8930,0
20250408,165200,702645435,8930,8930,8930,8930,0
20250408,165100,702645435,8930,8930,8930,8930,0
20250408,165000,702645435,8930,8930,8930,8930,0
20250408,164900,702645435,8930,8930,8930,8930,0
20250408,164800,702645435,8930,8930,8930,8930,0
20250408,164700,702645435,8930,8930,8930,8930,0
20250408,164600,702645435,8930,8930,8930,8930,0
20250408,164500,702645435,8930,8930,8930,8930,3493
20250408,164400,702645435,8930,8930,8930,8930,0
20250408,164300,702645435,8930,8930,8930,8930,0
20250408,164200,702645435,8930,8930,8930,8930,0
20250408,164100,702645435,8930,8930,8930,8930,0
20250408,164000,702645435,8930,8930,8930,8930,0
20250408,163900,702645435,8930,8930,8930,8930,0
20250408,163800,702645435,8930,8930,8930,8930,0
20250408,163700,702645435,8930,8930,8930,8930,0
20250408,163600,702645435,8930,8930,8930,8930,0
20250408,163500,702645435,8930,8930,8930,8930,0
20250408,163400,702645435,8930,8930,8930,8930,0
20250408,163300,702645435,8930,8930,8930,8930,0
20250408,163200,702645435,8930,8930,8930,8930,0
20250408,163100,702645435,8930,8930,8930,8930,0
20250408,163000,702645435,8930,8930,8930,8930,0
20250408,162900,702645435,8930,8930,8930,8930,0
20250408,162800,702645435,8930,8930,8930,8930,0
20250408,162700,702645435,8930,8930,8930,8930,0
20250408,162600,702645435,8930,8930,8930,8930,0
20250408,162500,702645435,8930,8930,8930,8930,0
20250408,162400,702645435,8930,8930,8930,8930,0
20250408,162300,702645435,8930,8930,8930,8930,0
20250408,162200,702645435,8930,8930,8930,8930,0
20250408,162100,702645435,8930,8930,8930,8930,0
20250408,162000,702645435,8930,8930,8930,8930,0
20250408,161900,702645435,8930,8930,8930,8930,0
20250408,161800,702645435,8930,8930,8930,8930,0
20250408,161700,702645435,8930,8930,8930,8930,0
20250408,161600,702645435,8930,8930,8930,8930,0
20250408,161500,702645435,8930,8930,8930,8930,3493
20250408,161400,702645435,8930,8930,8930,8930,0
20250408,161300,702645435,8930,8930,8930,8930,0
20250408,161200,702645435,8930,8930,8930,8930,0
20250408,161100,702645435,8930,8930,8930,8930,0
20250408,161000,702645435,8930,8930,8930,8930,0
20250408,160900,702645435,8930,8930,8930,8930,0
20250408,160800,702645435,8930,8930,8930,8930,0
20250408,160700,702645435,8930,8930,8930,8930,0
20250408,160600,702645435,8930,8930,8930,8930,0
20250408,160500,702645435,8930,8930,8930,8930,0
20250408,160400,702645435,8930,8930,8930,8930,0
20250408,160300,702645435,8930,8930,8930,8930,0
20250408,160200,702645435,8930,8930,8930,8930,0
20250408,160100,702645435,8930,8930,8930,8930,0
20250408,160000,702645435,8930,8930,8930,8930,0
20250408,155900,702645435,8930,8930,8930,8930,0
20250408,155800,702645435,8930,8930,8930,8930,0
20250408,155700,702645435,8930,8930,8930,8930,0
20250408,155600,702645435,8930,8930,8930,8930,0
20250408,155500,702645435,8930,8930,8930,8930,0
20250408,155400,702645435,8930,8930,8930,8930,0
20250408,155300,702645435,8930,8930,8930,8930,0
20250408,155200,702645435,8930,8930,8930,8930,0
20250408,155100,702645435,8930,8930,8930,8930,0
20250408,155000,702645435,8930,8930,8930,8930,0
20250408,154900,702645435,8930,8930,8930,8930,0
20250408,154800,702645435,8930,8930,8930,8930,0
20250408,154700,702645435,8930,8930,8930,8930,0
20250408,154600,702645435,8930,8930,8930,8930,0
20250408,154500,702645435,8930,8930,8930,8930,3493
20250408,154400,702645435,8930,8930,8930,8930,0
20250408,154300,702645435,8930,8930,8930,8930,0
20250408,154200,702645435,8930,8930,8930,8930,0
20250408,154100,702645435,8930,8930,8930,8930,0
20250408,154000,702645435,8930,8930,8930,8930,0
20250408,153900,702645435,8930,8930,8930,8930,0
20250408,153800,702645435,8930,8930,8930,8930,0
20250408,153700,702645435,8930,8930,8930,8930,0
20250408,153600,702645435,8930,8930,8930,8930,0
20250408,153500,702645435,8930,8930,8930,8930,0
20250408,153400,702645435,8930,8930,8930,8930,0
20250408,153300,702645435,8930,8930,8930,8930,0
20250408,153200,702645435,8930,8930,8930,8930,0
20250408,153100,702645435,8930,8930,8930,8930,0
20250408,153000,702645435,8930,8930,8930,8930,3493
20250408,152900,671452945,8950,8950,8950,8950,0
20250408,152800,671452945,8950,8950,8950,8950,0
20250408,152700,671452945,8950,8950,8950,8950,0
20250408,152600,671452945,8950,8950,8950,8950,0
20250408,152500,671452945,8950,8950,8950,8950,0
20250408,152400,671452945,8950,8950,8950,8950,0
20250408,152300,671452945,8950,8950,8950,8950,0
20250408,152200,671452945,8950,8950,8950,8950,0
20250408,152100,671452945,8950,8950,8950,8950,0
20250408,152000,671452945,8950,8950,8950,8950,0
20250408,151900,671452945,8950,8950,8970,8940,1561
20250408,151800,657493555,8980,8950,8980,8950,70
20250408,151700,656866995,8990,8990,8990,8990,5
20250408,151600,656822045,8950,8990,8990,8950,400
20250408,151500,653238045,8990,8990,8990,8950,303
20250408,151400,650524075,8990,8960,8990,8960,694
20250408,151300,644305625,8970,8980,8990,8970,516
20250408,151200,639676915,8990,8980,8990,8980,65
20250408,151100,639093185,8980,8980,8990,8980,658
20250408,151000,633184325,8970,8970,8970,8970,55
20250408,150900,632690975,8980,8960,8990,8960,1487
20250408,150800,619350795,8960,8960,8960,8960,174
20250408,150700,617791755,8980,8960,8980,8960,251
20250408,150600,615542775,8960,8960,8960,8960,48
20250408,150500,615112695,8980,8980,8980,8980,10
20250408,150400,615022895,8980,8980,8980,8980,3
20250408,150300,614995955,8960,8970,8970,8960,572
20250408,150200,609867115,8960,8960,8960,8960,191
20250408,150100,608155755,8960,8960,8960,8960,0
20250408,150000,608155755,8960,8970,8970,8960,5
20250408,145900,608110925,8970,8960,8970,8960,501
20250408,145800,603621955,8970,8970,8970,8970,5
20250408,145700,603577105,8950,8950,8950,8950,353
20250408,145600,600417755,8950,8950,8970,8950,121
20250408,145500,599333125,8950,8970,8970,8950,306
20250408,145400,596590505,8970,8960,8970,8960,120
20250408,145300,595514165,8960,8960,8960,8960,0
20250408,145200,595514165,8960,8960,8960,8960,130
20250408,145100,594349365,8970,8970,8970,8970,0
20250408,145000,594349365,8970,8970,8970,8970,0
20250408,144900,594349365,8970,8980,9000,8970,173
20250408,144800,592796705,8980,8980,8980,8980,168
20250408,144700,591288065,8980,9000,9000,8980,664
20250408,144600,585325065,9000,9000,9000,9000,0
20250408,144500,585325065,9000,9000,9000,9000,0
20250408,144400,585325065,9000,8980,9000,8980,100
20250408,144300,584426985,8930,8930,8930,8930,1
20250408,144200,584418055,8980,8980,8980,8980,0
20250408,144100,584418055,8980,8970,8980,8970,432
20250408,144000,580542685,8930,8950,8960,8930,630
20250408,143900,574901255,8950,8950,8950,8950,0
20250408,143800,574901255,8950,8950,8950,8950,51
20250408,143700,574444805,8950,8930,8950,8930,2100
20250408,143600,555675805,8940,8940,8940,8940,0
20250408,143500,555675805,8940,8940,8940,8940,588
20250408,143400,550419085,8940,8950,8950,8940,592
20250408,143300,545124935,8950,8950,8950,8950,0
20250408,143200,545124935,8950,8950,8950,8950,0
20250408,143100,545124935,8950,8950,8950,8950,0
20250408,143000,545124935,8950,8950,8950,8950,703
20250408,142900,538833085,8950,8950,8950,8950,34
20250408,142800,538528785,8960,8960,8960,8960,300
20250408,142700,535840785,8960,8960,8960,8960,169
20250408,142600,534326545,8960,8960,8960,8960,5
20250408,142500,534281745,8960,8960,8960,8960,0
20250408,142400,534281745,8960,8960,8960,8960,0
20250408,142300,534281745,8960,8960,8960,8960,0
20250408,142200,534281745,8960,8960,8960,8960,1
20250408,142100,534272785,8960,8950,8960,8950,103
20250408,142000,533350925,8970,8970,8970,8970,12
20250408,141900,533243285,8950,8950,8950,8950,135
20250408,141800,532035035,8980,8980,8980,8950,10
20250408,141700,531945445,8950,8960,8960,8950,1136
20250408,141600,521767505,8980,8980,8980,8980,10
20250408,141500,521677705,8980,8980,8980,8980,0
20250408,141400,521677705,8980,8980,8980,8980,0
20250408,141300,521677705,8980,8980,8980,8960,171
20250408,141200,520142145,8980,8960,8980,8960,3
20250408,141100,520115225,8980,8980,8980,8980,4
20250408,141000,520079305,8960,8960,8960,8960,10
20250408,140900,519989705,8980,8980,8980,8980,0
20250408,140800,519989705,8980,8970,8980,8970,417
20250408,140700,516249195,8980,8980,8980,8980,12
20250408,140600,516141435,8980,8970,8980,8970,126
20250408,140500,515011115,8970,8950,8970,8950,53
20250408,140400,514536705,8970,8970,8970,8970,0
20250408,140300,514536705,8970,8970,8970,8970,10
20250408,140200,514447005,8950,8970,8970,8950,217
20250408,140100,512503795,8970,8950,8970,8950,119
20250408,140000,511438515,8970,8960,8970,8960,373
20250408,135900,508096055,8960,8960,8960,8960,172
20250408,135800,506554935,8960,8960,8960,8950,1022
20250408,135700,497407815,8960,8960,8960,8960,22
20250408,135600,497210695,8960,8960,8960,8960,0
20250408,135500,497210695,8960,8960,8960,8960,21
20250408,135400,497022535,8960,8960,8960,8960,12
20250408,135300,496915015,8960,8960,8960,8960,0
20250408,135200,496915015,8960,8960,8960,8960,293
20250408,135100,494289735,8960,8960,8960,8960,21
20250408,135000,494101575,8950,8950,8950,8950,270
20250408,134900,491685075,8960,8960,8960,8960,20
20250408,134800,491505875,8960,8960,8960,8960,16
20250408,134700,491362515,8960,8960,8960,8960,0
20250408,134600,491362515,8960,8960,8960,8960,0
20250408,134500,491362515,8960,8960,8960,8960,526
20250408,134400,486649555,8960,8960,8960,8960,0
20250408,134300,486649555,8960,8960,8970,8960,331
20250408,134200,483683785,8970,8960,8970,8960,13
20250408,134100,483567275,8960,8960,8960,8960,0
20250408,134000,483567275,8960,8960,8960,8960,0
20250408,133900,483567275,8960,8960,8960,8960,232
20250408,133800,481488555,8970,8970,8970,8970,174
20250408,133700,479927775,8970,8970,8970,8970,0
20250408,133600,479927775,8970,8970,8970,8960,34
20250408,133500,479622825,8970,8980,8980,8960,1910
20250408,133400,462488875,9000,8990,9000,8990,726
20250408,133300,455962035,9000,9000,9000,9000,13
20250408,133200,455845035,9010,9010,9010,9010,0
20250408,133100,455845035,9010,9010,9010,9000,290
20250408,133000,453233185,9010,9010,9020,9010,1157
20250408,132900,442808515,9020,9020,9020,9020,28
20250408,132800,442555955,9010,9010,9010,9010,288
20250408,132700,439961075,9020,9020,9020,9020,0
20250408,132600,439961075,9020,9020,9020,9020,0
20250408,132500,439961075,9020,9020,9020,9020,0
20250408,132400,439961075,9020,9000,9020,9000,94
20250408,132300,439114675,9000,9000,9000,9000,0
20250408,132200,439114675,9000,9000,9000,9000,0
20250408,132100,439114675,9000,9000,9000,9000,372
20250408,132000,435766675,9000,9000,9000,9000,0
20250408,131900,435766675,9000,9000,9000,9000,0
20250408,131800,435766675,9000,9000,9000,9000,0
20250408,131700,435766675,9000,9010,9010,9000,447
20250408,131600,431741545,9010,9000,9010,9000,12
20250408,131500,431633435,9000,9000,9000,9000,150
20250408,131400,430283435,8990,8990,8990,8990,11
20250408,131300,430184545,8990,8990,8990,8990,4
20250408,131200,430148585,9000,9010,9010,9000,1128
20250408,131100,419994595,9010,9010,9010,9010,200
20250408,131000,418192595,9010,9010,9010,9010,11
20250408,130900,418093485,9010,9020,9020,9010,1299
20250408,130800,406384285,9040,9040,9040,9040,0
20250408,130700,406384285,9040,9030,9040,9020,511
20250408,130600,401774855,9040,9040,9040,9040,0
20250408,130500,401774855,9040,9030,9040,9020,311
20250408,130400,398967435,9040,9040,9040,9040,10
20250408,130300,398877035,9030,9030,9030,9030,304
20250408,130200,396131915,9020,9020,9020,9020,176
20250408,130100,394544395,9020,9020,9020,9020,535
20250408,130000,389718695,9030,9030,9030,9020,509
20250408,125900,385125255,9040,9040,9040,9040,0
20250408,125800,385125255,9040,9040,9040,9040,0
20250408,125700,385125255,9040,9040,9040,9040,0
20250408,125600,385125255,9040,9040,9040,9040,732
20250408,125500,378507975,9040,9040,9040,9040,1365
20250408,125400,366168375,9070,9070,9070,9070,0
20250408,125300,366168375,9070,9070,9070,9070,0
20250408,125200,366168375,9070,9070,9070,9070,0
20250408,125100,366168375,9070,9070,9070,9070,0
20250408,125000,366168375,9070,9070,9070,9070,0
20250408,124900,366168375,9070,9070,9070,9070,183
20250408,124800,364508565,9070,9070,9070,9070,0
20250408,124700,364508565,9070,9070,9070,9070,0
20250408,124600,364508565,9070,9070,9070,9070,0
20250408,124500,364508565,9070,9070,9070,9070,0
20250408,124400,364508565,9070,9070,9070,9070,0
20250408,124300,364508565,9070,9070,9070,9070,0
20250408,124200,364508565,9070,9070,9070,9070,183
20250408,124100,362848755,9070,9050,9070,9050,10
20250408,124000,362758075,9050,9050,9050,9050,1
20250408,123900,362749025,9070,9070,9070,9070,0
20250408,123800,362749025,9070,9070,9070,9070,0
20250408,123700,362749025,9070,9070,9070,9070,0
20250408,123600,362749025,9070,9070,9070,9070,0
20250408,123500,362749025,9070,9070,9070,9070,184
20250408,123400,361080145,9070,9050,9070,9050,347
20250408,123300,357939585,9050,9050,9050,9050,1000
20250408,123200,348889585,9070,9070,9070,9070,10
20250408,123100,348798885,9050,9050,9050,9050,0
20250408,123000,348798885,9050,9050,9050,9050,13
20250408,122900,348681235,9050,9050,9050,9050,200
20250408,122800,346871235,9070,9070,9070,9070,184
20250408,122700,345202355,9070,9060,9070,9060,17
20250408,122600,345048325,9050,9050,9050,9050,100
20250408,122500,344143325,9060,9060,9060,9060,0
20250408,122400,344143325,9060,9060,9060,9060,0
20250408,122300,344143325,9060,9060,9060,9060,10
20250408,122200,344052725,9060,9070,9070,9060,277
20250408,122100,341540435,9070,9070,9070,9070,117
20250408,122000,340479245,9070,9070,9070,9070,5
20250408,121900,340433895,9060,9050,9060,9050,58
20250408,121800,339908855,9050,9070,9080,9050,1071
20250408,121700,330203135,9070,9080,9080,9070,586
20250408,121600,324887615,9080,9080,9080,9080,110
20250408,121500,323888815,9080,9080,9080,9080,0
20250408,121400,323888815,9080,9080,9080,9080,201
20250408,121300,322063735,9080,9080,9080,9080,10
20250408,121200,321972935,9070,9070,9070,9070,1
20250408,121100,321963865,9080,9080,9080,9080,10
20250408,121000,321873065,9070,9070,9070,9070,1
20250408,120900,321863995,9080,9080,9080,9080,16
20250408,120800,321718715,9070,9070,9070,9070,0
20250408,120700,321718715,9070,9070,9070,9070,0
20250408,120600,321718715,9070,9080,9080,9070,5
20250408,120500,321673345,9090,9090,9090,9090,501
20250408,120400,317119255,9110,9110,9110,9110,0
20250408,120300,317119255,9110,9110,9110,9110,0
20250408,120200,317119255,9110,9110,9110,9070,19
20250408,120100,316946805,9070,9070,9070,9070,1
20250408,120000,316937735,9060,9060,9060,9060,0
20250408,115900,316937735,9060,9060,9060,9060,0
20250408,115800,316937735,9060,9060,9060,9060,17
20250408,115700,316783715,9060,9060,9060,9060,0
20250408,115600,316783715,9060,9080,9080,9060,779
20250408,115500,309713545,9080,9070,9080,9070,115
20250408,115400,308669555,9080,9070,9080,9070,20
20250408,115300,308488135,9070,9070,9090,9070,83
20250408,115200,307735295,9060,9060,9060,9060,0
20250408,115100,307735295,9060,9110,9110,9060,15
20250408,115000,307599145,9060,9060,9060,9060,294
20250408,114900,304935505,9060,9060,9060,9060,0
20250408,114800,304935505,9060,9060,9060,9060,0
20250408,114700,304935505,9060,9060,9060,9060,344
20250408,114600,301818865,9070,9070,9070,9070,102
20250408,114500,300893725,9110,9110,9110,9110,0
20250408,114400,300893725,9110,9080,9110,9080,102
20250408,114300,299967535,9090,9090,9090,9090,0
20250408,114200,299967535,9090,9090,9090,9090,101
20250408,114100,299049445,9110,9080,9110,9080,11
20250408,114000,298949265,9080,9090,9110,9080,572
20250408,113900,293754175,9110,9110,9110,9110,0
20250408,113800,293754175,9110,9110,9110,9110,0
20250408,113700,293754175,9110,9110,9110,9110,0
20250408,113600,293754175,9110,9110,9110,9110,0
20250408,113500,293754175,9110,9080,9110,9080,145
20250408,113400,292436505,9070,9070,9070,9070,19
20250408,113300,292264175,9070,9080,9080,9070,206
20250408,113200,290394745,9090,9090,9090,9090,0
20250408,113100,290394745,9090,9100,9110,9090,221
20250408,113000,288385645,9100,9100,9100,9100,0
20250408,112900,288385645,9100,9100,9100,9100,0
20250408,112800,288385645,9100,9100,9100,9100,0
20250408,112700,288385645,9100,9100,9100,9100,1014
20250408,112600,279158245,9100,9100,9100,9100,19
20250408,112500,278985345,9100,9100,9100,9100,0
20250408,112400,278985345,9100,9100,9100,9100,0
20250408,112300,278985345,9100,9100,9100,9100,0
20250408,112200,278985345,9100,9120,9130,9100,51
20250408,112100,278520225,9110,9110,9110,9110,1
20250408,112000,278511115,9120,9120,9120,9120,103
20250408,111900,277571755,9120,9120,9120,9120,0
20250408,111800,277571755,9120,9100,9120,9100,368
20250408,111700,274219310,9100,9100,9100,9100,371
20250408,111600,270843210,9105,9105,9105,9105,1
20250408,111500,270834105,9100,9100,9100,9100,0
20250408,111400,270834105,9100,9090,9100,9090,585
20250408,111300,265514345,9090,9090,9090,9090,3
20250408,111200,265487075,9090,9090,9090,9090,112
20250408,111100,264468995,9085,9085,9085,9085,0
20250408,111000,264468995,9085,9085,9085,9085,19
20250408,110900,264296380,9080,9080,9080,9080,0
20250408,110800,264296380,9080,9080,9080,9080,0
20250408,110700,264296380,9080,9080,9080,9080,18
20250408,110600,264132940,9090,9090,9090,9090,0
20250408,110500,264132940,9090,9090,9090,9090,64
20250408,110400,263551180,9080,9080,9080,9080,8
20250408,110300,263478540,9070,9070,9070,9070,0
20250408,110200,263478540,9070,9090,9090,9070,201
20250408,110100,261653530,9090,9090,9090,9090,1
20250408,110000,261644440,9080,9080,9080,9080,900
20250408,105900,253472440,9100,9100,9100,9100,0
20250408,105800,253472440,9100,9100,9100,9100,0
20250408,105700,253472440,9100,9100,9100,9100,0
20250408,105600,253472440,9100,9090,9100,9090,313
20250408,105500,250627160,9090,9090,9090,9090,223
20250408,105400,248600090,9090,9060,9090,9060,380
20250408,105300,245149920,9060,9070,9080,9060,1416
20250408,105200,232308590,9070,9060,9070,9060,22
20250408,105100,232109180,9060,9060,9060,9060,0
20250408,105000,232109180,9060,9060,9060,9060,8
20250408,104900,232036700,9060,9060,9060,9060,54
20250408,104800,231547460,9060,9060,9060,9060,0
20250408,104700,231547460,9060,9060,9060,9060,124
20250408,104600,230424020,9050,9050,9050,9050,21
20250408,104500,230233970,9050,9050,9050,9050,0
20250408,104400,230233970,9050,9050,9050,9050,24
20250408,104300,230016770,9050,9050,9050,9050,0
20250408,104200,230016770,9050,9050,9050,9050,0
20250408,104100,230016770,9050,9050,9050,9050,55
20250408,104000,229519020,9050,9050,9050,9050,173
20250408,103900,227953370,9050,9050,9050,9050,1
20250408,103800,227944320,9060,9060,9060,9060,571
20250408,103700,222771060,9060,9060,9060,9060,83
20250408,103600,222019080,9070,9070,9070,9070,158
20250408,103500,220586020,9060,9060,9060,9060,230
20250408,103400,218502220,9050,9040,9050,9040,396
20250408,103300,214918660,9040,9040,9040,9040,0
20250408,103200,214918660,9040,9040,9040,9040,0
20250408,103100,214918660,9040,9070,9070,9040,105
20250408,103000,213968380,9060,9060,9060,9060,399
20250408,102900,210353440,9070,9080,9080,9070,703
20250408,102800,203977220,9090,9090,9090,9090,218
20250408,102700,201995600,9080,9080,9080,9080,0
20250408,102600,201995600,9080,9080,9080,9080,1605
20250408,102500,187422200,9090,9090,9090,9080,210
20250408,102400,185513350,9100,9100,9100,9100,518
20250408,102300,180799550,9100,9090,9100,9080,60
20250408,102200,180254140,9090,9080,9090,9080,71
20250408,102100,179609020,9080,9080,9080,9080,294
20250408,102000,176939500,9070,9070,9070,9070,0
20250408,101900,176939500,9070,9070,9070,9070,200
20250408,101800,175125500,9080,9070,9080,9070,350
20250408,101700,171948450,9070,9060,9070,9060,135
20250408,101600,170725020,9060,9070,9080,9060,170
20250408,101500,169182940,9070,9050,9070,9050,2005
20250408,101400,151018150,9050,9050,9050,9050,866
20250408,101300,143180850,9060,9060,9060,9060,5
20250408,101200,143135550,9060,9060,9060,9060,24
20250408,101100,142918110,9060,9060,9060,9060,1
20250408,101000,142909050,9050,9050,9050,9050,35
20250408,100900,142592300,9050,9050,9050,9040,25
20250408,100800,142366230,9050,9060,9060,9050,220
20250408,100700,140373210,9070,9070,9070,9070,0
20250408,100600,140373210,9070,9070,9070,9070,20
20250408,100500,140191810,9070,9080,9080,9070,114
20250408,100400,139157730,9080,9070,9080,9070,212
20250408,100300,137234780,9080,9080,9080,9080,0
20250408,100200,137234780,9080,9080,9080,9080,0
20250408,100100,137234780,9080,9080,9080,9080,1
20250408,100000,137225700,9070,9080,9080,9060,488
20250408,095900,132803510,9060,9060,9060,9060,156
20250408,095800,131390150,9040,9060,9060,9040,172
20250408,095700,129833550,9060,9060,9060,9060,570
20250408,095600,124669350,9050,9040,9050,9040,296
20250408,095500,121992480,9040,9050,9050,9040,12
20250408,095400,121883990,9050,9080,9080,9050,55
20250408,095300,121386180,9060,9080,9080,9060,390
20250408,095200,117848730,9090,9090,9090,9090,0
20250408,095100,117848730,9090,9090,9090,9090,0
20250408,095000,117848730,9090,9090,9090,9090,0
20250408,094900,117848730,9090,9090,9090,9090,1
20250408,094800,117839640,9070,9090,9090,9070,720
20250408,094700,111302090,9100,9100,9100,9100,0
20250408,094600,111302090,9100,9100,9100,9100,106
20250408,094500,110337490,9110,9110,9110,9110,5
20250408,094400,110291940,9090,9100,9120,9090,310
20250408,094300,107471960,9120,9110,9120,9110,104
20250408,094200,106524470,9110,9080,9110,9080,105
20250408,094100,105570300,9080,9110,9110,9080,3629
20250408,094000,72581110,9110,9110,9110,9110,50
20250408,093900,72125610,9120,9120,9120,9120,0
20250408,093800,72125610,9120,9120,9120,9120,101
20250408,093700,71204490,9130,9130,9130,9130,0
20250408,093600,71204490,9130,9130,9130,9130,299
20250408,093500,68474620,9130,9130,9130,9130,2
20250408,093400,68456360,9130,9160,9160,9130,231
20250408,093300,66346990,9140,9170,9170,9140,115
20250408,093200,65295790,9170,9170,9170,9170,101
20250408,093100,64369620,9160,9170,9180,9150,65
20250408,093000,63774030,9160,9195,9195,9160,823
20250408,092900,56220530,9200,9160,9200,9160,650
20250408,092800,50250220,9150,9150,9150,9150,28
20250408,092700,49994020,9150,9150,9150,9150,0
20250408,092600,49994020,9150,9160,9160,9150,3
20250408,092500,49966560,9150,9120,9150,9120,329
20250408,092400,46962530,9100,9100,9100,9100,0
20250408,092300,46962530,9100,9100,9100,9100,0
20250408,092200,46962530,9100,9100,9100,9100,31
20250408,092100,46680430,9100,9100,9100,9100,0
20250408,092000,46680430,9100,9100,9100,9100,0
20250408,091900,46680430,9100,9100,9100,9100,5
20250408,091800,46634930,9100,9100,9100,9100,31
20250408,091700,46352830,9100,9100,9100,9100,40
20250408,091600,45988830,9100,9090,9100,9090,58
20250408,091500,45461130,9090,9130,9130,9090,654
20250408,091400,39500920,9140,9140,9140,9140,45
20250408,091300,39089620,9150,9160,9160,9140,230
20250408,091200,36983060,9170,9150,9170,9150,94
20250408,091100,36122800,9140,9140,9140,9130,193
20250408,091000,34359350,9140,9110,9140,9110,33
20250408,090900,34058690,9110,9110,9110,9110,0
20250408,090800,34058690,9110,9120,9120,9110,153
20250408,090700,32663350,9120,9140,9140,9120,481
20250408,090600,28269830,9120,9140,9140,9120,128
20250408,090500,27102320,9150,9130,9150,9120,139
20250408,090400,25831890,9120,9125,9125,9110,68
20250408,090300,25211590,9120,9080,9150,9050,1398
20250408,090200,12483010,9030,9040,9040,9030,6
20250408,090100,12428780,8990,9030,9030,8990,1292
20250408,090000,801040,9030,9000,9030,9000,89
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191500 702645435 8930 8930 8930 8930 3493
3 20250408 191400 702645435 8930 8930 8930 8930 0
4 20250408 191300 702645435 8930 8930 8930 8930 0
5 20250408 191200 702645435 8930 8930 8930 8930 0
6 20250408 191100 702645435 8930 8930 8930 8930 0
7 20250408 191000 702645435 8930 8930 8930 8930 0
8 20250408 190900 702645435 8930 8930 8930 8930 0
9 20250408 190800 702645435 8930 8930 8930 8930 0
10 20250408 190700 702645435 8930 8930 8930 8930 0
11 20250408 190600 702645435 8930 8930 8930 8930 0
12 20250408 190500 702645435 8930 8930 8930 8930 0
13 20250408 190400 702645435 8930 8930 8930 8930 0
14 20250408 190300 702645435 8930 8930 8930 8930 0
15 20250408 190200 702645435 8930 8930 8930 8930 0
16 20250408 190100 702645435 8930 8930 8930 8930 0
17 20250408 190000 702645435 8930 8930 8930 8930 0
18 20250408 185900 702645435 8930 8930 8930 8930 0
19 20250408 185800 702645435 8930 8930 8930 8930 0
20 20250408 185700 702645435 8930 8930 8930 8930 0
21 20250408 185600 702645435 8930 8930 8930 8930 0
22 20250408 185500 702645435 8930 8930 8930 8930 0
23 20250408 185400 702645435 8930 8930 8930 8930 0
24 20250408 185300 702645435 8930 8930 8930 8930 0
25 20250408 185200 702645435 8930 8930 8930 8930 0
26 20250408 185100 702645435 8930 8930 8930 8930 0
27 20250408 185000 702645435 8930 8930 8930 8930 0
28 20250408 184900 702645435 8930 8930 8930 8930 0
29 20250408 184800 702645435 8930 8930 8930 8930 0
30 20250408 184700 702645435 8930 8930 8930 8930 0
31 20250408 184600 702645435 8930 8930 8930 8930 0
32 20250408 184500 702645435 8930 8930 8930 8930 3493
33 20250408 184400 702645435 8930 8930 8930 8930 0
34 20250408 184300 702645435 8930 8930 8930 8930 0
35 20250408 184200 702645435 8930 8930 8930 8930 0
36 20250408 184100 702645435 8930 8930 8930 8930 0
37 20250408 184000 702645435 8930 8930 8930 8930 0
38 20250408 183900 702645435 8930 8930 8930 8930 0
39 20250408 183800 702645435 8930 8930 8930 8930 0
40 20250408 183700 702645435 8930 8930 8930 8930 0
41 20250408 183600 702645435 8930 8930 8930 8930 0
42 20250408 183500 702645435 8930 8930 8930 8930 0
43 20250408 183400 702645435 8930 8930 8930 8930 0
44 20250408 183300 702645435 8930 8930 8930 8930 0
45 20250408 183200 702645435 8930 8930 8930 8930 0
46 20250408 183100 702645435 8930 8930 8930 8930 0
47 20250408 183000 702645435 8930 8930 8930 8930 0
48 20250408 182900 702645435 8930 8930 8930 8930 0
49 20250408 182800 702645435 8930 8930 8930 8930 0
50 20250408 182700 702645435 8930 8930 8930 8930 0
51 20250408 182600 702645435 8930 8930 8930 8930 0
52 20250408 182500 702645435 8930 8930 8930 8930 0
53 20250408 182400 702645435 8930 8930 8930 8930 0
54 20250408 182300 702645435 8930 8930 8930 8930 0
55 20250408 182200 702645435 8930 8930 8930 8930 0
56 20250408 182100 702645435 8930 8930 8930 8930 0
57 20250408 182000 702645435 8930 8930 8930 8930 0
58 20250408 181900 702645435 8930 8930 8930 8930 0
59 20250408 181800 702645435 8930 8930 8930 8930 0
60 20250408 181700 702645435 8930 8930 8930 8930 0
61 20250408 181600 702645435 8930 8930 8930 8930 0
62 20250408 181500 702645435 8930 8930 8930 8930 3493
63 20250408 181400 702645435 8930 8930 8930 8930 0
64 20250408 181300 702645435 8930 8930 8930 8930 0
65 20250408 181200 702645435 8930 8930 8930 8930 0
66 20250408 181100 702645435 8930 8930 8930 8930 0
67 20250408 181000 702645435 8930 8930 8930 8930 0
68 20250408 180900 702645435 8930 8930 8930 8930 0
69 20250408 180800 702645435 8930 8930 8930 8930 0
70 20250408 180700 702645435 8930 8930 8930 8930 0
71 20250408 180600 702645435 8930 8930 8930 8930 0
72 20250408 180500 702645435 8930 8930 8930 8930 0
73 20250408 180400 702645435 8930 8930 8930 8930 0
74 20250408 180300 702645435 8930 8930 8930 8930 0
75 20250408 180200 702645435 8930 8930 8930 8930 0
76 20250408 180100 702645435 8930 8930 8930 8930 0
77 20250408 180000 702645435 8930 8930 8930 8930 0
78 20250408 175900 702645435 8930 8930 8930 8930 0
79 20250408 175800 702645435 8930 8930 8930 8930 0
80 20250408 175700 702645435 8930 8930 8930 8930 0
81 20250408 175600 702645435 8930 8930 8930 8930 0
82 20250408 175500 702645435 8930 8930 8930 8930 0
83 20250408 175400 702645435 8930 8930 8930 8930 0
84 20250408 175300 702645435 8930 8930 8930 8930 0
85 20250408 175200 702645435 8930 8930 8930 8930 0
86 20250408 175100 702645435 8930 8930 8930 8930 0
87 20250408 175000 702645435 8930 8930 8930 8930 0
88 20250408 174900 702645435 8930 8930 8930 8930 0
89 20250408 174800 702645435 8930 8930 8930 8930 0
90 20250408 174700 702645435 8930 8930 8930 8930 0
91 20250408 174600 702645435 8930 8930 8930 8930 0
92 20250408 174500 702645435 8930 8930 8930 8930 3493
93 20250408 174400 702645435 8930 8930 8930 8930 0
94 20250408 174300 702645435 8930 8930 8930 8930 0
95 20250408 174200 702645435 8930 8930 8930 8930 0
96 20250408 174100 702645435 8930 8930 8930 8930 0
97 20250408 174000 702645435 8930 8930 8930 8930 0
98 20250408 173900 702645435 8930 8930 8930 8930 0
99 20250408 173800 702645435 8930 8930 8930 8930 0
100 20250408 173700 702645435 8930 8930 8930 8930 0
101 20250408 173600 702645435 8930 8930 8930 8930 0
102 20250408 173500 702645435 8930 8930 8930 8930 0
103 20250408 173400 702645435 8930 8930 8930 8930 0
104 20250408 173300 702645435 8930 8930 8930 8930 0
105 20250408 173200 702645435 8930 8930 8930 8930 0
106 20250408 173100 702645435 8930 8930 8930 8930 0
107 20250408 173000 702645435 8930 8930 8930 8930 0
108 20250408 172900 702645435 8930 8930 8930 8930 0
109 20250408 172800 702645435 8930 8930 8930 8930 0
110 20250408 172700 702645435 8930 8930 8930 8930 0
111 20250408 172600 702645435 8930 8930 8930 8930 0
112 20250408 172500 702645435 8930 8930 8930 8930 0
113 20250408 172400 702645435 8930 8930 8930 8930 0
114 20250408 172300 702645435 8930 8930 8930 8930 0
115 20250408 172200 702645435 8930 8930 8930 8930 0
116 20250408 172100 702645435 8930 8930 8930 8930 0
117 20250408 172000 702645435 8930 8930 8930 8930 0
118 20250408 171900 702645435 8930 8930 8930 8930 0
119 20250408 171800 702645435 8930 8930 8930 8930 0
120 20250408 171700 702645435 8930 8930 8930 8930 0
121 20250408 171600 702645435 8930 8930 8930 8930 0
122 20250408 171500 702645435 8930 8930 8930 8930 3493
123 20250408 171400 702645435 8930 8930 8930 8930 0
124 20250408 171300 702645435 8930 8930 8930 8930 0
125 20250408 171200 702645435 8930 8930 8930 8930 0
126 20250408 171100 702645435 8930 8930 8930 8930 0
127 20250408 171000 702645435 8930 8930 8930 8930 0
128 20250408 170900 702645435 8930 8930 8930 8930 0
129 20250408 170800 702645435 8930 8930 8930 8930 0
130 20250408 170700 702645435 8930 8930 8930 8930 0
131 20250408 170600 702645435 8930 8930 8930 8930 0
132 20250408 170500 702645435 8930 8930 8930 8930 0
133 20250408 170400 702645435 8930 8930 8930 8930 0
134 20250408 170300 702645435 8930 8930 8930 8930 0
135 20250408 170200 702645435 8930 8930 8930 8930 0
136 20250408 170100 702645435 8930 8930 8930 8930 0
137 20250408 170000 702645435 8930 8930 8930 8930 0
138 20250408 165900 702645435 8930 8930 8930 8930 0
139 20250408 165800 702645435 8930 8930 8930 8930 0
140 20250408 165700 702645435 8930 8930 8930 8930 0
141 20250408 165600 702645435 8930 8930 8930 8930 0
142 20250408 165500 702645435 8930 8930 8930 8930 0
143 20250408 165400 702645435 8930 8930 8930 8930 0
144 20250408 165300 702645435 8930 8930 8930 8930 0
145 20250408 165200 702645435 8930 8930 8930 8930 0
146 20250408 165100 702645435 8930 8930 8930 8930 0
147 20250408 165000 702645435 8930 8930 8930 8930 0
148 20250408 164900 702645435 8930 8930 8930 8930 0
149 20250408 164800 702645435 8930 8930 8930 8930 0
150 20250408 164700 702645435 8930 8930 8930 8930 0
151 20250408 164600 702645435 8930 8930 8930 8930 0
152 20250408 164500 702645435 8930 8930 8930 8930 3493
153 20250408 164400 702645435 8930 8930 8930 8930 0
154 20250408 164300 702645435 8930 8930 8930 8930 0
155 20250408 164200 702645435 8930 8930 8930 8930 0
156 20250408 164100 702645435 8930 8930 8930 8930 0
157 20250408 164000 702645435 8930 8930 8930 8930 0
158 20250408 163900 702645435 8930 8930 8930 8930 0
159 20250408 163800 702645435 8930 8930 8930 8930 0
160 20250408 163700 702645435 8930 8930 8930 8930 0
161 20250408 163600 702645435 8930 8930 8930 8930 0
162 20250408 163500 702645435 8930 8930 8930 8930 0
163 20250408 163400 702645435 8930 8930 8930 8930 0
164 20250408 163300 702645435 8930 8930 8930 8930 0
165 20250408 163200 702645435 8930 8930 8930 8930 0
166 20250408 163100 702645435 8930 8930 8930 8930 0
167 20250408 163000 702645435 8930 8930 8930 8930 0
168 20250408 162900 702645435 8930 8930 8930 8930 0
169 20250408 162800 702645435 8930 8930 8930 8930 0
170 20250408 162700 702645435 8930 8930 8930 8930 0
171 20250408 162600 702645435 8930 8930 8930 8930 0
172 20250408 162500 702645435 8930 8930 8930 8930 0
173 20250408 162400 702645435 8930 8930 8930 8930 0
174 20250408 162300 702645435 8930 8930 8930 8930 0
175 20250408 162200 702645435 8930 8930 8930 8930 0
176 20250408 162100 702645435 8930 8930 8930 8930 0
177 20250408 162000 702645435 8930 8930 8930 8930 0
178 20250408 161900 702645435 8930 8930 8930 8930 0
179 20250408 161800 702645435 8930 8930 8930 8930 0
180 20250408 161700 702645435 8930 8930 8930 8930 0
181 20250408 161600 702645435 8930 8930 8930 8930 0
182 20250408 161500 702645435 8930 8930 8930 8930 3493
183 20250408 161400 702645435 8930 8930 8930 8930 0
184 20250408 161300 702645435 8930 8930 8930 8930 0
185 20250408 161200 702645435 8930 8930 8930 8930 0
186 20250408 161100 702645435 8930 8930 8930 8930 0
187 20250408 161000 702645435 8930 8930 8930 8930 0
188 20250408 160900 702645435 8930 8930 8930 8930 0
189 20250408 160800 702645435 8930 8930 8930 8930 0
190 20250408 160700 702645435 8930 8930 8930 8930 0
191 20250408 160600 702645435 8930 8930 8930 8930 0
192 20250408 160500 702645435 8930 8930 8930 8930 0
193 20250408 160400 702645435 8930 8930 8930 8930 0
194 20250408 160300 702645435 8930 8930 8930 8930 0
195 20250408 160200 702645435 8930 8930 8930 8930 0
196 20250408 160100 702645435 8930 8930 8930 8930 0
197 20250408 160000 702645435 8930 8930 8930 8930 0
198 20250408 155900 702645435 8930 8930 8930 8930 0
199 20250408 155800 702645435 8930 8930 8930 8930 0
200 20250408 155700 702645435 8930 8930 8930 8930 0
201 20250408 155600 702645435 8930 8930 8930 8930 0
202 20250408 155500 702645435 8930 8930 8930 8930 0
203 20250408 155400 702645435 8930 8930 8930 8930 0
204 20250408 155300 702645435 8930 8930 8930 8930 0
205 20250408 155200 702645435 8930 8930 8930 8930 0
206 20250408 155100 702645435 8930 8930 8930 8930 0
207 20250408 155000 702645435 8930 8930 8930 8930 0
208 20250408 154900 702645435 8930 8930 8930 8930 0
209 20250408 154800 702645435 8930 8930 8930 8930 0
210 20250408 154700 702645435 8930 8930 8930 8930 0
211 20250408 154600 702645435 8930 8930 8930 8930 0
212 20250408 154500 702645435 8930 8930 8930 8930 3493
213 20250408 154400 702645435 8930 8930 8930 8930 0
214 20250408 154300 702645435 8930 8930 8930 8930 0
215 20250408 154200 702645435 8930 8930 8930 8930 0
216 20250408 154100 702645435 8930 8930 8930 8930 0
217 20250408 154000 702645435 8930 8930 8930 8930 0
218 20250408 153900 702645435 8930 8930 8930 8930 0
219 20250408 153800 702645435 8930 8930 8930 8930 0
220 20250408 153700 702645435 8930 8930 8930 8930 0
221 20250408 153600 702645435 8930 8930 8930 8930 0
222 20250408 153500 702645435 8930 8930 8930 8930 0
223 20250408 153400 702645435 8930 8930 8930 8930 0
224 20250408 153300 702645435 8930 8930 8930 8930 0
225 20250408 153200 702645435 8930 8930 8930 8930 0
226 20250408 153100 702645435 8930 8930 8930 8930 0
227 20250408 153000 702645435 8930 8930 8930 8930 3493
228 20250408 152900 671452945 8950 8950 8950 8950 0
229 20250408 152800 671452945 8950 8950 8950 8950 0
230 20250408 152700 671452945 8950 8950 8950 8950 0
231 20250408 152600 671452945 8950 8950 8950 8950 0
232 20250408 152500 671452945 8950 8950 8950 8950 0
233 20250408 152400 671452945 8950 8950 8950 8950 0
234 20250408 152300 671452945 8950 8950 8950 8950 0
235 20250408 152200 671452945 8950 8950 8950 8950 0
236 20250408 152100 671452945 8950 8950 8950 8950 0
237 20250408 152000 671452945 8950 8950 8950 8950 0
238 20250408 151900 671452945 8950 8950 8970 8940 1561
239 20250408 151800 657493555 8980 8950 8980 8950 70
240 20250408 151700 656866995 8990 8990 8990 8990 5
241 20250408 151600 656822045 8950 8990 8990 8950 400
242 20250408 151500 653238045 8990 8990 8990 8950 303
243 20250408 151400 650524075 8990 8960 8990 8960 694
244 20250408 151300 644305625 8970 8980 8990 8970 516
245 20250408 151200 639676915 8990 8980 8990 8980 65
246 20250408 151100 639093185 8980 8980 8990 8980 658
247 20250408 151000 633184325 8970 8970 8970 8970 55
248 20250408 150900 632690975 8980 8960 8990 8960 1487
249 20250408 150800 619350795 8960 8960 8960 8960 174
250 20250408 150700 617791755 8980 8960 8980 8960 251
251 20250408 150600 615542775 8960 8960 8960 8960 48
252 20250408 150500 615112695 8980 8980 8980 8980 10
253 20250408 150400 615022895 8980 8980 8980 8980 3
254 20250408 150300 614995955 8960 8970 8970 8960 572
255 20250408 150200 609867115 8960 8960 8960 8960 191
256 20250408 150100 608155755 8960 8960 8960 8960 0
257 20250408 150000 608155755 8960 8970 8970 8960 5
258 20250408 145900 608110925 8970 8960 8970 8960 501
259 20250408 145800 603621955 8970 8970 8970 8970 5
260 20250408 145700 603577105 8950 8950 8950 8950 353
261 20250408 145600 600417755 8950 8950 8970 8950 121
262 20250408 145500 599333125 8950 8970 8970 8950 306
263 20250408 145400 596590505 8970 8960 8970 8960 120
264 20250408 145300 595514165 8960 8960 8960 8960 0
265 20250408 145200 595514165 8960 8960 8960 8960 130
266 20250408 145100 594349365 8970 8970 8970 8970 0
267 20250408 145000 594349365 8970 8970 8970 8970 0
268 20250408 144900 594349365 8970 8980 9000 8970 173
269 20250408 144800 592796705 8980 8980 8980 8980 168
270 20250408 144700 591288065 8980 9000 9000 8980 664
271 20250408 144600 585325065 9000 9000 9000 9000 0
272 20250408 144500 585325065 9000 9000 9000 9000 0
273 20250408 144400 585325065 9000 8980 9000 8980 100
274 20250408 144300 584426985 8930 8930 8930 8930 1
275 20250408 144200 584418055 8980 8980 8980 8980 0
276 20250408 144100 584418055 8980 8970 8980 8970 432
277 20250408 144000 580542685 8930 8950 8960 8930 630
278 20250408 143900 574901255 8950 8950 8950 8950 0
279 20250408 143800 574901255 8950 8950 8950 8950 51
280 20250408 143700 574444805 8950 8930 8950 8930 2100
281 20250408 143600 555675805 8940 8940 8940 8940 0
282 20250408 143500 555675805 8940 8940 8940 8940 588
283 20250408 143400 550419085 8940 8950 8950 8940 592
284 20250408 143300 545124935 8950 8950 8950 8950 0
285 20250408 143200 545124935 8950 8950 8950 8950 0
286 20250408 143100 545124935 8950 8950 8950 8950 0
287 20250408 143000 545124935 8950 8950 8950 8950 703
288 20250408 142900 538833085 8950 8950 8950 8950 34
289 20250408 142800 538528785 8960 8960 8960 8960 300
290 20250408 142700 535840785 8960 8960 8960 8960 169
291 20250408 142600 534326545 8960 8960 8960 8960 5
292 20250408 142500 534281745 8960 8960 8960 8960 0
293 20250408 142400 534281745 8960 8960 8960 8960 0
294 20250408 142300 534281745 8960 8960 8960 8960 0
295 20250408 142200 534281745 8960 8960 8960 8960 1
296 20250408 142100 534272785 8960 8950 8960 8950 103
297 20250408 142000 533350925 8970 8970 8970 8970 12
298 20250408 141900 533243285 8950 8950 8950 8950 135
299 20250408 141800 532035035 8980 8980 8980 8950 10
300 20250408 141700 531945445 8950 8960 8960 8950 1136
301 20250408 141600 521767505 8980 8980 8980 8980 10
302 20250408 141500 521677705 8980 8980 8980 8980 0
303 20250408 141400 521677705 8980 8980 8980 8980 0
304 20250408 141300 521677705 8980 8980 8980 8960 171
305 20250408 141200 520142145 8980 8960 8980 8960 3
306 20250408 141100 520115225 8980 8980 8980 8980 4
307 20250408 141000 520079305 8960 8960 8960 8960 10
308 20250408 140900 519989705 8980 8980 8980 8980 0
309 20250408 140800 519989705 8980 8970 8980 8970 417
310 20250408 140700 516249195 8980 8980 8980 8980 12
311 20250408 140600 516141435 8980 8970 8980 8970 126
312 20250408 140500 515011115 8970 8950 8970 8950 53
313 20250408 140400 514536705 8970 8970 8970 8970 0
314 20250408 140300 514536705 8970 8970 8970 8970 10
315 20250408 140200 514447005 8950 8970 8970 8950 217
316 20250408 140100 512503795 8970 8950 8970 8950 119
317 20250408 140000 511438515 8970 8960 8970 8960 373
318 20250408 135900 508096055 8960 8960 8960 8960 172
319 20250408 135800 506554935 8960 8960 8960 8950 1022
320 20250408 135700 497407815 8960 8960 8960 8960 22
321 20250408 135600 497210695 8960 8960 8960 8960 0
322 20250408 135500 497210695 8960 8960 8960 8960 21
323 20250408 135400 497022535 8960 8960 8960 8960 12
324 20250408 135300 496915015 8960 8960 8960 8960 0
325 20250408 135200 496915015 8960 8960 8960 8960 293
326 20250408 135100 494289735 8960 8960 8960 8960 21
327 20250408 135000 494101575 8950 8950 8950 8950 270
328 20250408 134900 491685075 8960 8960 8960 8960 20
329 20250408 134800 491505875 8960 8960 8960 8960 16
330 20250408 134700 491362515 8960 8960 8960 8960 0
331 20250408 134600 491362515 8960 8960 8960 8960 0
332 20250408 134500 491362515 8960 8960 8960 8960 526
333 20250408 134400 486649555 8960 8960 8960 8960 0
334 20250408 134300 486649555 8960 8960 8970 8960 331
335 20250408 134200 483683785 8970 8960 8970 8960 13
336 20250408 134100 483567275 8960 8960 8960 8960 0
337 20250408 134000 483567275 8960 8960 8960 8960 0
338 20250408 133900 483567275 8960 8960 8960 8960 232
339 20250408 133800 481488555 8970 8970 8970 8970 174
340 20250408 133700 479927775 8970 8970 8970 8970 0
341 20250408 133600 479927775 8970 8970 8970 8960 34
342 20250408 133500 479622825 8970 8980 8980 8960 1910
343 20250408 133400 462488875 9000 8990 9000 8990 726
344 20250408 133300 455962035 9000 9000 9000 9000 13
345 20250408 133200 455845035 9010 9010 9010 9010 0
346 20250408 133100 455845035 9010 9010 9010 9000 290
347 20250408 133000 453233185 9010 9010 9020 9010 1157
348 20250408 132900 442808515 9020 9020 9020 9020 28
349 20250408 132800 442555955 9010 9010 9010 9010 288
350 20250408 132700 439961075 9020 9020 9020 9020 0
351 20250408 132600 439961075 9020 9020 9020 9020 0
352 20250408 132500 439961075 9020 9020 9020 9020 0
353 20250408 132400 439961075 9020 9000 9020 9000 94
354 20250408 132300 439114675 9000 9000 9000 9000 0
355 20250408 132200 439114675 9000 9000 9000 9000 0
356 20250408 132100 439114675 9000 9000 9000 9000 372
357 20250408 132000 435766675 9000 9000 9000 9000 0
358 20250408 131900 435766675 9000 9000 9000 9000 0
359 20250408 131800 435766675 9000 9000 9000 9000 0
360 20250408 131700 435766675 9000 9010 9010 9000 447
361 20250408 131600 431741545 9010 9000 9010 9000 12
362 20250408 131500 431633435 9000 9000 9000 9000 150
363 20250408 131400 430283435 8990 8990 8990 8990 11
364 20250408 131300 430184545 8990 8990 8990 8990 4
365 20250408 131200 430148585 9000 9010 9010 9000 1128
366 20250408 131100 419994595 9010 9010 9010 9010 200
367 20250408 131000 418192595 9010 9010 9010 9010 11
368 20250408 130900 418093485 9010 9020 9020 9010 1299
369 20250408 130800 406384285 9040 9040 9040 9040 0
370 20250408 130700 406384285 9040 9030 9040 9020 511
371 20250408 130600 401774855 9040 9040 9040 9040 0
372 20250408 130500 401774855 9040 9030 9040 9020 311
373 20250408 130400 398967435 9040 9040 9040 9040 10
374 20250408 130300 398877035 9030 9030 9030 9030 304
375 20250408 130200 396131915 9020 9020 9020 9020 176
376 20250408 130100 394544395 9020 9020 9020 9020 535
377 20250408 130000 389718695 9030 9030 9030 9020 509
378 20250408 125900 385125255 9040 9040 9040 9040 0
379 20250408 125800 385125255 9040 9040 9040 9040 0
380 20250408 125700 385125255 9040 9040 9040 9040 0
381 20250408 125600 385125255 9040 9040 9040 9040 732
382 20250408 125500 378507975 9040 9040 9040 9040 1365
383 20250408 125400 366168375 9070 9070 9070 9070 0
384 20250408 125300 366168375 9070 9070 9070 9070 0
385 20250408 125200 366168375 9070 9070 9070 9070 0
386 20250408 125100 366168375 9070 9070 9070 9070 0
387 20250408 125000 366168375 9070 9070 9070 9070 0
388 20250408 124900 366168375 9070 9070 9070 9070 183
389 20250408 124800 364508565 9070 9070 9070 9070 0
390 20250408 124700 364508565 9070 9070 9070 9070 0
391 20250408 124600 364508565 9070 9070 9070 9070 0
392 20250408 124500 364508565 9070 9070 9070 9070 0
393 20250408 124400 364508565 9070 9070 9070 9070 0
394 20250408 124300 364508565 9070 9070 9070 9070 0
395 20250408 124200 364508565 9070 9070 9070 9070 183
396 20250408 124100 362848755 9070 9050 9070 9050 10
397 20250408 124000 362758075 9050 9050 9050 9050 1
398 20250408 123900 362749025 9070 9070 9070 9070 0
399 20250408 123800 362749025 9070 9070 9070 9070 0
400 20250408 123700 362749025 9070 9070 9070 9070 0
401 20250408 123600 362749025 9070 9070 9070 9070 0
402 20250408 123500 362749025 9070 9070 9070 9070 184
403 20250408 123400 361080145 9070 9050 9070 9050 347
404 20250408 123300 357939585 9050 9050 9050 9050 1000
405 20250408 123200 348889585 9070 9070 9070 9070 10
406 20250408 123100 348798885 9050 9050 9050 9050 0
407 20250408 123000 348798885 9050 9050 9050 9050 13
408 20250408 122900 348681235 9050 9050 9050 9050 200
409 20250408 122800 346871235 9070 9070 9070 9070 184
410 20250408 122700 345202355 9070 9060 9070 9060 17
411 20250408 122600 345048325 9050 9050 9050 9050 100
412 20250408 122500 344143325 9060 9060 9060 9060 0
413 20250408 122400 344143325 9060 9060 9060 9060 0
414 20250408 122300 344143325 9060 9060 9060 9060 10
415 20250408 122200 344052725 9060 9070 9070 9060 277
416 20250408 122100 341540435 9070 9070 9070 9070 117
417 20250408 122000 340479245 9070 9070 9070 9070 5
418 20250408 121900 340433895 9060 9050 9060 9050 58
419 20250408 121800 339908855 9050 9070 9080 9050 1071
420 20250408 121700 330203135 9070 9080 9080 9070 586
421 20250408 121600 324887615 9080 9080 9080 9080 110
422 20250408 121500 323888815 9080 9080 9080 9080 0
423 20250408 121400 323888815 9080 9080 9080 9080 201
424 20250408 121300 322063735 9080 9080 9080 9080 10
425 20250408 121200 321972935 9070 9070 9070 9070 1
426 20250408 121100 321963865 9080 9080 9080 9080 10
427 20250408 121000 321873065 9070 9070 9070 9070 1
428 20250408 120900 321863995 9080 9080 9080 9080 16
429 20250408 120800 321718715 9070 9070 9070 9070 0
430 20250408 120700 321718715 9070 9070 9070 9070 0
431 20250408 120600 321718715 9070 9080 9080 9070 5
432 20250408 120500 321673345 9090 9090 9090 9090 501
433 20250408 120400 317119255 9110 9110 9110 9110 0
434 20250408 120300 317119255 9110 9110 9110 9110 0
435 20250408 120200 317119255 9110 9110 9110 9070 19
436 20250408 120100 316946805 9070 9070 9070 9070 1
437 20250408 120000 316937735 9060 9060 9060 9060 0
438 20250408 115900 316937735 9060 9060 9060 9060 0
439 20250408 115800 316937735 9060 9060 9060 9060 17
440 20250408 115700 316783715 9060 9060 9060 9060 0
441 20250408 115600 316783715 9060 9080 9080 9060 779
442 20250408 115500 309713545 9080 9070 9080 9070 115
443 20250408 115400 308669555 9080 9070 9080 9070 20
444 20250408 115300 308488135 9070 9070 9090 9070 83
445 20250408 115200 307735295 9060 9060 9060 9060 0
446 20250408 115100 307735295 9060 9110 9110 9060 15
447 20250408 115000 307599145 9060 9060 9060 9060 294
448 20250408 114900 304935505 9060 9060 9060 9060 0
449 20250408 114800 304935505 9060 9060 9060 9060 0
450 20250408 114700 304935505 9060 9060 9060 9060 344
451 20250408 114600 301818865 9070 9070 9070 9070 102
452 20250408 114500 300893725 9110 9110 9110 9110 0
453 20250408 114400 300893725 9110 9080 9110 9080 102
454 20250408 114300 299967535 9090 9090 9090 9090 0
455 20250408 114200 299967535 9090 9090 9090 9090 101
456 20250408 114100 299049445 9110 9080 9110 9080 11
457 20250408 114000 298949265 9080 9090 9110 9080 572
458 20250408 113900 293754175 9110 9110 9110 9110 0
459 20250408 113800 293754175 9110 9110 9110 9110 0
460 20250408 113700 293754175 9110 9110 9110 9110 0
461 20250408 113600 293754175 9110 9110 9110 9110 0
462 20250408 113500 293754175 9110 9080 9110 9080 145
463 20250408 113400 292436505 9070 9070 9070 9070 19
464 20250408 113300 292264175 9070 9080 9080 9070 206
465 20250408 113200 290394745 9090 9090 9090 9090 0
466 20250408 113100 290394745 9090 9100 9110 9090 221
467 20250408 113000 288385645 9100 9100 9100 9100 0
468 20250408 112900 288385645 9100 9100 9100 9100 0
469 20250408 112800 288385645 9100 9100 9100 9100 0
470 20250408 112700 288385645 9100 9100 9100 9100 1014
471 20250408 112600 279158245 9100 9100 9100 9100 19
472 20250408 112500 278985345 9100 9100 9100 9100 0
473 20250408 112400 278985345 9100 9100 9100 9100 0
474 20250408 112300 278985345 9100 9100 9100 9100 0
475 20250408 112200 278985345 9100 9120 9130 9100 51
476 20250408 112100 278520225 9110 9110 9110 9110 1
477 20250408 112000 278511115 9120 9120 9120 9120 103
478 20250408 111900 277571755 9120 9120 9120 9120 0
479 20250408 111800 277571755 9120 9100 9120 9100 368
480 20250408 111700 274219310 9100 9100 9100 9100 371
481 20250408 111600 270843210 9105 9105 9105 9105 1
482 20250408 111500 270834105 9100 9100 9100 9100 0
483 20250408 111400 270834105 9100 9090 9100 9090 585
484 20250408 111300 265514345 9090 9090 9090 9090 3
485 20250408 111200 265487075 9090 9090 9090 9090 112
486 20250408 111100 264468995 9085 9085 9085 9085 0
487 20250408 111000 264468995 9085 9085 9085 9085 19
488 20250408 110900 264296380 9080 9080 9080 9080 0
489 20250408 110800 264296380 9080 9080 9080 9080 0
490 20250408 110700 264296380 9080 9080 9080 9080 18
491 20250408 110600 264132940 9090 9090 9090 9090 0
492 20250408 110500 264132940 9090 9090 9090 9090 64
493 20250408 110400 263551180 9080 9080 9080 9080 8
494 20250408 110300 263478540 9070 9070 9070 9070 0
495 20250408 110200 263478540 9070 9090 9090 9070 201
496 20250408 110100 261653530 9090 9090 9090 9090 1
497 20250408 110000 261644440 9080 9080 9080 9080 900
498 20250408 105900 253472440 9100 9100 9100 9100 0
499 20250408 105800 253472440 9100 9100 9100 9100 0
500 20250408 105700 253472440 9100 9100 9100 9100 0
501 20250408 105600 253472440 9100 9090 9100 9090 313
502 20250408 105500 250627160 9090 9090 9090 9090 223
503 20250408 105400 248600090 9090 9060 9090 9060 380
504 20250408 105300 245149920 9060 9070 9080 9060 1416
505 20250408 105200 232308590 9070 9060 9070 9060 22
506 20250408 105100 232109180 9060 9060 9060 9060 0
507 20250408 105000 232109180 9060 9060 9060 9060 8
508 20250408 104900 232036700 9060 9060 9060 9060 54
509 20250408 104800 231547460 9060 9060 9060 9060 0
510 20250408 104700 231547460 9060 9060 9060 9060 124
511 20250408 104600 230424020 9050 9050 9050 9050 21
512 20250408 104500 230233970 9050 9050 9050 9050 0
513 20250408 104400 230233970 9050 9050 9050 9050 24
514 20250408 104300 230016770 9050 9050 9050 9050 0
515 20250408 104200 230016770 9050 9050 9050 9050 0
516 20250408 104100 230016770 9050 9050 9050 9050 55
517 20250408 104000 229519020 9050 9050 9050 9050 173
518 20250408 103900 227953370 9050 9050 9050 9050 1
519 20250408 103800 227944320 9060 9060 9060 9060 571
520 20250408 103700 222771060 9060 9060 9060 9060 83
521 20250408 103600 222019080 9070 9070 9070 9070 158
522 20250408 103500 220586020 9060 9060 9060 9060 230
523 20250408 103400 218502220 9050 9040 9050 9040 396
524 20250408 103300 214918660 9040 9040 9040 9040 0
525 20250408 103200 214918660 9040 9040 9040 9040 0
526 20250408 103100 214918660 9040 9070 9070 9040 105
527 20250408 103000 213968380 9060 9060 9060 9060 399
528 20250408 102900 210353440 9070 9080 9080 9070 703
529 20250408 102800 203977220 9090 9090 9090 9090 218
530 20250408 102700 201995600 9080 9080 9080 9080 0
531 20250408 102600 201995600 9080 9080 9080 9080 1605
532 20250408 102500 187422200 9090 9090 9090 9080 210
533 20250408 102400 185513350 9100 9100 9100 9100 518
534 20250408 102300 180799550 9100 9090 9100 9080 60
535 20250408 102200 180254140 9090 9080 9090 9080 71
536 20250408 102100 179609020 9080 9080 9080 9080 294
537 20250408 102000 176939500 9070 9070 9070 9070 0
538 20250408 101900 176939500 9070 9070 9070 9070 200
539 20250408 101800 175125500 9080 9070 9080 9070 350
540 20250408 101700 171948450 9070 9060 9070 9060 135
541 20250408 101600 170725020 9060 9070 9080 9060 170
542 20250408 101500 169182940 9070 9050 9070 9050 2005
543 20250408 101400 151018150 9050 9050 9050 9050 866
544 20250408 101300 143180850 9060 9060 9060 9060 5
545 20250408 101200 143135550 9060 9060 9060 9060 24
546 20250408 101100 142918110 9060 9060 9060 9060 1
547 20250408 101000 142909050 9050 9050 9050 9050 35
548 20250408 100900 142592300 9050 9050 9050 9040 25
549 20250408 100800 142366230 9050 9060 9060 9050 220
550 20250408 100700 140373210 9070 9070 9070 9070 0
551 20250408 100600 140373210 9070 9070 9070 9070 20
552 20250408 100500 140191810 9070 9080 9080 9070 114
553 20250408 100400 139157730 9080 9070 9080 9070 212
554 20250408 100300 137234780 9080 9080 9080 9080 0
555 20250408 100200 137234780 9080 9080 9080 9080 0
556 20250408 100100 137234780 9080 9080 9080 9080 1
557 20250408 100000 137225700 9070 9080 9080 9060 488
558 20250408 095900 132803510 9060 9060 9060 9060 156
559 20250408 095800 131390150 9040 9060 9060 9040 172
560 20250408 095700 129833550 9060 9060 9060 9060 570
561 20250408 095600 124669350 9050 9040 9050 9040 296
562 20250408 095500 121992480 9040 9050 9050 9040 12
563 20250408 095400 121883990 9050 9080 9080 9050 55
564 20250408 095300 121386180 9060 9080 9080 9060 390
565 20250408 095200 117848730 9090 9090 9090 9090 0
566 20250408 095100 117848730 9090 9090 9090 9090 0
567 20250408 095000 117848730 9090 9090 9090 9090 0
568 20250408 094900 117848730 9090 9090 9090 9090 1
569 20250408 094800 117839640 9070 9090 9090 9070 720
570 20250408 094700 111302090 9100 9100 9100 9100 0
571 20250408 094600 111302090 9100 9100 9100 9100 106
572 20250408 094500 110337490 9110 9110 9110 9110 5
573 20250408 094400 110291940 9090 9100 9120 9090 310
574 20250408 094300 107471960 9120 9110 9120 9110 104
575 20250408 094200 106524470 9110 9080 9110 9080 105
576 20250408 094100 105570300 9080 9110 9110 9080 3629
577 20250408 094000 72581110 9110 9110 9110 9110 50
578 20250408 093900 72125610 9120 9120 9120 9120 0
579 20250408 093800 72125610 9120 9120 9120 9120 101
580 20250408 093700 71204490 9130 9130 9130 9130 0
581 20250408 093600 71204490 9130 9130 9130 9130 299
582 20250408 093500 68474620 9130 9130 9130 9130 2
583 20250408 093400 68456360 9130 9160 9160 9130 231
584 20250408 093300 66346990 9140 9170 9170 9140 115
585 20250408 093200 65295790 9170 9170 9170 9170 101
586 20250408 093100 64369620 9160 9170 9180 9150 65
587 20250408 093000 63774030 9160 9195 9195 9160 823
588 20250408 092900 56220530 9200 9160 9200 9160 650
589 20250408 092800 50250220 9150 9150 9150 9150 28
590 20250408 092700 49994020 9150 9150 9150 9150 0
591 20250408 092600 49994020 9150 9160 9160 9150 3
592 20250408 092500 49966560 9150 9120 9150 9120 329
593 20250408 092400 46962530 9100 9100 9100 9100 0
594 20250408 092300 46962530 9100 9100 9100 9100 0
595 20250408 092200 46962530 9100 9100 9100 9100 31
596 20250408 092100 46680430 9100 9100 9100 9100 0
597 20250408 092000 46680430 9100 9100 9100 9100 0
598 20250408 091900 46680430 9100 9100 9100 9100 5
599 20250408 091800 46634930 9100 9100 9100 9100 31
600 20250408 091700 46352830 9100 9100 9100 9100 40
601 20250408 091600 45988830 9100 9090 9100 9090 58
602 20250408 091500 45461130 9090 9130 9130 9090 654
603 20250408 091400 39500920 9140 9140 9140 9140 45
604 20250408 091300 39089620 9150 9160 9160 9140 230
605 20250408 091200 36983060 9170 9150 9170 9150 94
606 20250408 091100 36122800 9140 9140 9140 9130 193
607 20250408 091000 34359350 9140 9110 9140 9110 33
608 20250408 090900 34058690 9110 9110 9110 9110 0
609 20250408 090800 34058690 9110 9120 9120 9110 153
610 20250408 090700 32663350 9120 9140 9140 9120 481
611 20250408 090600 28269830 9120 9140 9140 9120 128
612 20250408 090500 27102320 9150 9130 9150 9120 139
613 20250408 090400 25831890 9120 9125 9125 9110 68
614 20250408 090300 25211590 9120 9080 9150 9050 1398
615 20250408 090200 12483010 9030 9040 9040 9030 6
616 20250408 090100 12428780 8990 9030 9030 8990 1292
617 20250408 090000 801040 9030 9000 9030 9000 89