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

634
071950/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193200,809994995,9340,9340,9340,9340,782
20250408,193100,809994995,9340,9340,9340,9340,0
20250408,193000,809994995,9340,9340,9340,9340,0
20250408,192900,809994995,9340,9340,9340,9340,0
20250408,192800,809994995,9340,9340,9340,9340,0
20250408,192700,809994995,9340,9340,9340,9340,0
20250408,192600,809994995,9340,9340,9340,9340,0
20250408,192500,809994995,9340,9340,9340,9340,0
20250408,192400,809994995,9340,9340,9340,9340,0
20250408,192300,809994995,9340,9340,9340,9340,0
20250408,192200,809994995,9340,9340,9340,9340,0
20250408,192100,809994995,9340,9340,9340,9340,0
20250408,192000,809994995,9340,9340,9340,9340,0
20250408,191900,809994995,9340,9340,9340,9340,0
20250408,191800,809994995,9340,9340,9340,9340,0
20250408,191700,809994995,9340,9340,9340,9340,0
20250408,191600,809994995,9340,9340,9340,9340,0
20250408,191500,809994995,9340,9340,9340,9340,0
20250408,191400,809994995,9340,9340,9340,9340,0
20250408,191300,809994995,9340,9340,9340,9340,0
20250408,191200,809994995,9340,9340,9340,9340,0
20250408,191100,809994995,9340,9340,9340,9340,0
20250408,191000,809994995,9340,9340,9340,9340,0
20250408,190900,809994995,9340,9340,9340,9340,0
20250408,190800,809994995,9340,9340,9340,9340,0
20250408,190700,809994995,9340,9340,9340,9340,0
20250408,190600,809994995,9340,9340,9340,9340,0
20250408,190500,809994995,9340,9340,9340,9340,0
20250408,190400,809994995,9340,9340,9340,9340,0
20250408,190300,809994995,9340,9340,9340,9340,0
20250408,190200,809994995,9340,9340,9340,9340,782
20250408,190100,809994995,9340,9340,9340,9340,0
20250408,190000,809994995,9340,9340,9340,9340,0
20250408,185900,809994995,9340,9340,9340,9340,0
20250408,185800,809994995,9340,9340,9340,9340,0
20250408,185700,809994995,9340,9340,9340,9340,0
20250408,185600,809994995,9340,9340,9340,9340,0
20250408,185500,809994995,9340,9340,9340,9340,0
20250408,185400,809994995,9340,9340,9340,9340,0
20250408,185300,809994995,9340,9340,9340,9340,0
20250408,185200,809994995,9340,9340,9340,9340,0
20250408,185100,809994995,9340,9340,9340,9340,0
20250408,185000,809994995,9340,9340,9340,9340,0
20250408,184900,809994995,9340,9340,9340,9340,0
20250408,184800,809994995,9340,9340,9340,9340,0
20250408,184700,809994995,9340,9340,9340,9340,0
20250408,184600,809994995,9340,9340,9340,9340,0
20250408,184500,809994995,9340,9340,9340,9340,0
20250408,184400,809994995,9340,9340,9340,9340,0
20250408,184300,809994995,9340,9340,9340,9340,0
20250408,184200,809994995,9340,9340,9340,9340,0
20250408,184100,809994995,9340,9340,9340,9340,0
20250408,184000,809994995,9340,9340,9340,9340,0
20250408,183900,809994995,9340,9340,9340,9340,0
20250408,183800,809994995,9340,9340,9340,9340,0
20250408,183700,809994995,9340,9340,9340,9340,0
20250408,183600,809994995,9340,9340,9340,9340,0
20250408,183500,809994995,9340,9340,9340,9340,0
20250408,183400,809994995,9340,9340,9340,9340,0
20250408,183300,809994995,9340,9340,9340,9340,0
20250408,183200,809994995,9340,9340,9340,9340,782
20250408,183100,809994995,9340,9340,9340,9340,0
20250408,183000,809994995,9340,9340,9340,9340,0
20250408,182900,809994995,9340,9340,9340,9340,0
20250408,182800,809994995,9340,9340,9340,9340,0
20250408,182700,809994995,9340,9340,9340,9340,0
20250408,182600,809994995,9340,9340,9340,9340,0
20250408,182500,809994995,9340,9340,9340,9340,0
20250408,182400,809994995,9340,9340,9340,9340,0
20250408,182300,809994995,9340,9340,9340,9340,0
20250408,182200,809994995,9340,9340,9340,9340,0
20250408,182100,809994995,9340,9340,9340,9340,0
20250408,182000,809994995,9340,9340,9340,9340,0
20250408,181900,809994995,9340,9340,9340,9340,0
20250408,181800,809994995,9340,9340,9340,9340,0
20250408,181700,809994995,9340,9340,9340,9340,0
20250408,181600,809994995,9340,9340,9340,9340,0
20250408,181500,809994995,9340,9340,9340,9340,0
20250408,181400,809994995,9340,9340,9340,9340,0
20250408,181300,809994995,9340,9340,9340,9340,0
20250408,181200,809994995,9340,9340,9340,9340,0
20250408,181100,809994995,9340,9340,9340,9340,0
20250408,181000,809994995,9340,9340,9340,9340,0
20250408,180900,809994995,9340,9340,9340,9340,0
20250408,180800,809994995,9340,9340,9340,9340,0
20250408,180700,809994995,9340,9340,9340,9340,0
20250408,180600,809994995,9340,9340,9340,9340,0
20250408,180500,809994995,9340,9340,9340,9340,0
20250408,180400,809994995,9340,9340,9340,9340,0
20250408,180300,809994995,9340,9340,9340,9340,0
20250408,180200,809994995,9340,9340,9340,9340,782
20250408,180100,809994995,9340,9340,9340,9340,0
20250408,180000,809994995,9340,9340,9340,9340,0
20250408,175900,809994995,9340,9340,9340,9340,0
20250408,175800,809994995,9340,9340,9340,9340,0
20250408,175700,809994995,9340,9340,9340,9340,0
20250408,175600,809994995,9340,9340,9340,9340,0
20250408,175500,809994995,9340,9340,9340,9340,0
20250408,175400,809994995,9340,9340,9340,9340,0
20250408,175300,809994995,9340,9340,9340,9340,0
20250408,175200,809994995,9340,9340,9340,9340,0
20250408,175100,809994995,9340,9340,9340,9340,0
20250408,175000,809994995,9340,9340,9340,9340,0
20250408,174900,809994995,9340,9340,9340,9340,0
20250408,174800,809994995,9340,9340,9340,9340,0
20250408,174700,809994995,9340,9340,9340,9340,0
20250408,174600,809994995,9340,9340,9340,9340,0
20250408,174500,809994995,9340,9340,9340,9340,0
20250408,174400,809994995,9340,9340,9340,9340,0
20250408,174300,809994995,9340,9340,9340,9340,0
20250408,174200,809994995,9340,9340,9340,9340,0
20250408,174100,809994995,9340,9340,9340,9340,0
20250408,174000,809994995,9340,9340,9340,9340,0
20250408,173900,809994995,9340,9340,9340,9340,0
20250408,173800,809994995,9340,9340,9340,9340,0
20250408,173700,809994995,9340,9340,9340,9340,0
20250408,173600,809994995,9340,9340,9340,9340,0
20250408,173500,809994995,9340,9340,9340,9340,0
20250408,173400,809994995,9340,9340,9340,9340,0
20250408,173300,809994995,9340,9340,9340,9340,0
20250408,173200,809994995,9340,9340,9340,9340,782
20250408,173100,809994995,9340,9340,9340,9340,0
20250408,173000,809994995,9340,9340,9340,9340,0
20250408,172900,809994995,9340,9340,9340,9340,0
20250408,172800,809994995,9340,9340,9340,9340,0
20250408,172700,809994995,9340,9340,9340,9340,0
20250408,172600,809994995,9340,9340,9340,9340,0
20250408,172500,809994995,9340,9340,9340,9340,0
20250408,172400,809994995,9340,9340,9340,9340,0
20250408,172300,809994995,9340,9340,9340,9340,0
20250408,172200,809994995,9340,9340,9340,9340,0
20250408,172100,809994995,9340,9340,9340,9340,0
20250408,172000,809994995,9340,9340,9340,9340,0
20250408,171900,809994995,9340,9340,9340,9340,0
20250408,171800,809994995,9340,9340,9340,9340,0
20250408,171700,809994995,9340,9340,9340,9340,0
20250408,171600,809994995,9340,9340,9340,9340,0
20250408,171500,809994995,9340,9340,9340,9340,0
20250408,171400,809994995,9340,9340,9340,9340,0
20250408,171300,809994995,9340,9340,9340,9340,0
20250408,171200,809994995,9340,9340,9340,9340,0
20250408,171100,809994995,9340,9340,9340,9340,0
20250408,171000,809994995,9340,9340,9340,9340,0
20250408,170900,809994995,9340,9340,9340,9340,0
20250408,170800,809994995,9340,9340,9340,9340,0
20250408,170700,809994995,9340,9340,9340,9340,0
20250408,170600,809994995,9340,9340,9340,9340,0
20250408,170500,809994995,9340,9340,9340,9340,0
20250408,170400,809994995,9340,9340,9340,9340,0
20250408,170300,809994995,9340,9340,9340,9340,0
20250408,170200,809994995,9340,9340,9340,9340,782
20250408,170100,809994995,9340,9340,9340,9340,0
20250408,170000,809994995,9340,9340,9340,9340,0
20250408,165900,809994995,9340,9340,9340,9340,0
20250408,165800,809994995,9340,9340,9340,9340,0
20250408,165700,809994995,9340,9340,9340,9340,0
20250408,165600,809994995,9340,9340,9340,9340,0
20250408,165500,809994995,9340,9340,9340,9340,0
20250408,165400,809994995,9340,9340,9340,9340,0
20250408,165300,809994995,9340,9340,9340,9340,0
20250408,165200,809994995,9340,9340,9340,9340,0
20250408,165100,809994995,9340,9340,9340,9340,0
20250408,165000,809994995,9340,9340,9340,9340,0
20250408,164900,809994995,9340,9340,9340,9340,0
20250408,164800,809994995,9340,9340,9340,9340,0
20250408,164700,809994995,9340,9340,9340,9340,0
20250408,164600,809994995,9340,9340,9340,9340,0
20250408,164500,809994995,9340,9340,9340,9340,0
20250408,164400,809994995,9340,9340,9340,9340,0
20250408,164300,809994995,9340,9340,9340,9340,0
20250408,164200,809994995,9340,9340,9340,9340,0
20250408,164100,809994995,9340,9340,9340,9340,0
20250408,164000,809994995,9340,9340,9340,9340,0
20250408,163900,809994995,9340,9340,9340,9340,0
20250408,163800,809994995,9340,9340,9340,9340,0
20250408,163700,809994995,9340,9340,9340,9340,0
20250408,163600,809994995,9340,9340,9340,9340,0
20250408,163500,809994995,9340,9340,9340,9340,0
20250408,163400,809994995,9340,9340,9340,9340,0
20250408,163300,809994995,9340,9340,9340,9340,0
20250408,163200,809994995,9340,9340,9340,9340,782
20250408,163100,809994995,9340,9340,9340,9340,0
20250408,163000,809994995,9340,9340,9340,9340,0
20250408,162900,809994995,9340,9340,9340,9340,0
20250408,162800,809994995,9340,9340,9340,9340,0
20250408,162700,809994995,9340,9340,9340,9340,0
20250408,162600,809994995,9340,9340,9340,9340,0
20250408,162500,809994995,9340,9340,9340,9340,0
20250408,162400,809994995,9340,9340,9340,9340,0
20250408,162300,809994995,9340,9340,9340,9340,0
20250408,162200,809994995,9340,9340,9340,9340,0
20250408,162100,809994995,9340,9340,9340,9340,0
20250408,162000,809994995,9340,9340,9340,9340,0
20250408,161900,809994995,9340,9340,9340,9340,0
20250408,161800,809994995,9340,9340,9340,9340,0
20250408,161700,809994995,9340,9340,9340,9340,0
20250408,161600,809994995,9340,9340,9340,9340,0
20250408,161500,809994995,9340,9340,9340,9340,0
20250408,161400,809994995,9340,9340,9340,9340,0
20250408,161300,809994995,9340,9340,9340,9340,0
20250408,161200,809994995,9340,9340,9340,9340,0
20250408,161100,809994995,9340,9340,9340,9340,0
20250408,161000,809994995,9340,9340,9340,9340,0
20250408,160900,809994995,9340,9340,9340,9340,0
20250408,160800,809994995,9340,9340,9340,9340,0
20250408,160700,809994995,9340,9340,9340,9340,0
20250408,160600,809994995,9340,9340,9340,9340,0
20250408,160500,809994995,9340,9340,9340,9340,0
20250408,160400,809994995,9340,9340,9340,9340,0
20250408,160300,809994995,9340,9340,9340,9340,0
20250408,160200,809994995,9340,9340,9340,9340,782
20250408,160100,809994995,9340,9340,9340,9340,0
20250408,160000,809994995,9340,9340,9340,9340,0
20250408,155900,809994995,9340,9340,9340,9340,0
20250408,155800,809994995,9340,9340,9340,9340,0
20250408,155700,809994995,9340,9340,9340,9340,0
20250408,155600,809994995,9340,9340,9340,9340,0
20250408,155500,809994995,9340,9340,9340,9340,0
20250408,155400,809994995,9340,9340,9340,9340,0
20250408,155300,809994995,9340,9340,9340,9340,0
20250408,155200,809994995,9340,9340,9340,9340,0
20250408,155100,809994995,9340,9340,9340,9340,0
20250408,155000,809994995,9340,9340,9340,9340,0
20250408,154900,809994995,9340,9340,9340,9340,0
20250408,154800,809994995,9340,9340,9340,9340,0
20250408,154700,809994995,9340,9340,9340,9340,0
20250408,154600,809994995,9340,9340,9340,9340,0
20250408,154500,809994995,9340,9340,9340,9340,0
20250408,154400,809994995,9340,9340,9340,9340,0
20250408,154300,809994995,9340,9340,9340,9340,0
20250408,154200,809994995,9340,9340,9340,9340,0
20250408,154100,809994995,9340,9340,9340,9340,0
20250408,154000,809994995,9340,9340,9340,9340,0
20250408,153900,809994995,9340,9340,9340,9340,0
20250408,153800,809994995,9340,9340,9340,9340,0
20250408,153700,809994995,9340,9340,9340,9340,0
20250408,153600,809994995,9340,9340,9340,9340,0
20250408,153500,809994995,9340,9340,9340,9340,0
20250408,153400,809994995,9340,9340,9340,9340,0
20250408,153300,809994995,9340,9340,9340,9340,0
20250408,153200,809994995,9340,9340,9340,9340,782
20250408,153100,809994995,9340,9340,9340,9340,0
20250408,153000,809994995,9340,9340,9340,9340,782
20250408,152900,802691115,9290,9290,9290,9290,0
20250408,152800,802691115,9290,9290,9290,9290,0
20250408,152700,802691115,9290,9290,9290,9290,0
20250408,152600,802691115,9290,9290,9290,9290,0
20250408,152500,802691115,9290,9290,9290,9290,0
20250408,152400,802691115,9290,9290,9290,9290,0
20250408,152300,802691115,9290,9290,9290,9290,0
20250408,152200,802691115,9290,9290,9290,9290,0
20250408,152100,802691115,9290,9290,9290,9290,0
20250408,152000,802691115,9290,9290,9290,9290,0
20250408,151900,802691115,9290,9300,9300,9280,155
20250408,151800,801251835,9300,9270,9300,9270,248
20250408,151700,798948245,9280,9240,9280,9240,737
20250408,151600,792130750,9240,9120,9240,9120,300
20250408,151500,789371760,9120,9090,9120,9090,173
20250408,151400,787797780,9150,9150,9150,9150,0
20250408,151300,787797780,9150,9150,9150,9150,0
20250408,151200,787797780,9150,9140,9150,9140,25
20250408,151100,787569220,9140,9140,9140,9140,0
20250408,151000,787569220,9140,9130,9140,9130,10
20250408,150900,787477840,9070,9070,9070,9070,0
20250408,150800,787477840,9070,9100,9100,9070,116
20250408,150700,786424910,9080,9080,9080,9080,50
20250408,150600,785970910,9140,9140,9140,9140,0
20250408,150500,785970910,9140,9140,9140,9140,0
20250408,150400,785970910,9140,9140,9140,9140,25
20250408,150300,785742410,9140,9070,9140,9070,2
20250408,150200,785724200,9070,9070,9070,9070,1
20250408,150100,785715130,9160,9160,9160,9160,0
20250408,150000,785715130,9160,9160,9160,9160,1
20250408,145900,785705970,9070,9120,9120,9070,251
20250408,145800,783425210,9210,9210,9210,9210,0
20250408,145700,783425210,9210,9200,9210,9200,100
20250408,145600,782504720,9200,9200,9200,9200,0
20250408,145500,782504720,9200,9200,9200,9200,0
20250408,145400,782504720,9200,9200,9200,9200,251
20250408,145300,780195520,9200,9200,9200,9200,1
20250408,145200,780186320,9220,9220,9220,9220,0
20250408,145100,780186320,9220,9220,9220,9220,0
20250408,145000,780186320,9220,9220,9220,9220,0
20250408,144900,780186320,9220,9220,9220,9220,20
20250408,144800,780001920,9220,9220,9220,9220,20
20250408,144700,779817520,9220,9190,9220,9190,117
20250408,144600,778740220,9190,9090,9190,9030,127
20250408,144500,777581800,9080,9050,9080,9040,207
20250408,144400,775707830,9020,9040,9050,9020,110
20250408,144300,774712710,9040,9040,9040,9040,1
20250408,144200,774703670,9000,9000,9000,9000,0
20250408,144100,774703670,9000,9000,9000,9000,0
20250408,144000,774703670,9000,9000,9000,9000,0
20250408,143900,774703670,9000,9000,9000,9000,125
20250408,143800,773578670,9050,9050,9050,9050,4
20250408,143700,773542470,9050,9050,9050,9050,0
20250408,143600,773542470,9050,9030,9050,9030,68
20250408,143500,772928110,9040,9040,9040,9040,9
20250408,143400,772846750,9040,9040,9040,9040,0
20250408,143300,772846750,9040,9040,9040,9040,1
20250408,143200,772837710,9050,9050,9050,9050,56
20250408,143100,772330910,9050,9050,9050,9050,0
20250408,143000,772330910,9050,9050,9050,9050,1
20250408,142900,772321860,9020,9020,9020,9020,0
20250408,142800,772321860,9020,9020,9020,9020,0
20250408,142700,772321860,9020,9020,9020,9020,0
20250408,142600,772321860,9020,9020,9020,9020,0
20250408,142500,772321860,9020,8990,9020,8990,112
20250408,142400,771312280,9000,9000,9000,9000,9
20250408,142300,771231280,9050,8990,9050,8990,179
20250408,142200,769621650,9000,9000,9000,9000,80
20250408,142100,768901650,9000,9000,9000,9000,0
20250408,142000,768901650,9000,9010,9010,9000,301
20250408,141900,766192500,9060,9060,9060,9060,0
20250408,141800,766192500,9060,9060,9060,9060,0
20250408,141700,766192500,9060,9060,9060,9060,0
20250408,141600,766192500,9060,9060,9060,9060,5
20250408,141500,766147200,9000,9010,9010,9000,724
20250408,141400,759630930,9000,9060,9060,9000,605
20250408,141300,754182430,9060,9060,9060,9060,0
20250408,141200,754182430,9060,9060,9060,9060,0
20250408,141100,754182430,9060,9060,9060,9060,0
20250408,141000,754182430,9060,9060,9060,9060,0
20250408,140900,754182430,9060,9060,9060,9060,0
20250408,140800,754182430,9060,9060,9060,9060,0
20250408,140700,754182430,9060,9050,9060,9050,10
20250408,140600,754091920,9050,9050,9050,9050,0
20250408,140500,754091920,9050,9050,9050,9050,72
20250408,140400,753440320,9050,9050,9050,9050,0
20250408,140300,753440320,9050,9050,9050,9050,0
20250408,140200,753440320,9050,9030,9050,9030,203
20250408,140100,751607050,9030,9000,9030,9000,591
20250408,140000,746285320,9030,9030,9030,9030,200
20250408,135900,744479320,9030,9000,9030,9000,840
20250408,135800,736918330,9060,9060,9060,9060,0
20250408,135700,736918330,9060,9060,9060,9060,0
20250408,135600,736918330,9060,9060,9060,9060,0
20250408,135500,736918330,9060,9060,9060,9060,0
20250408,135400,736918330,9060,9060,9060,9060,0
20250408,135300,736918330,9060,9060,9060,9060,0
20250408,135200,736918330,9060,9060,9060,9060,0
20250408,135100,736918330,9060,9060,9060,9060,0
20250408,135000,736918330,9060,9060,9060,9060,0
20250408,134900,736918330,9060,9060,9060,9060,0
20250408,134800,736918330,9060,9060,9060,9060,0
20250408,134700,736918330,9060,9060,9060,9060,0
20250408,134600,736918330,9060,9060,9060,9060,9
20250408,134500,736836790,9070,9060,9070,9060,82
20250408,134400,736093200,9060,9050,9060,9050,10
20250408,134300,736002650,9050,9050,9050,9050,0
20250408,134200,736002650,9050,9050,9050,9050,0
20250408,134100,736002650,9050,9050,9050,9050,0
20250408,134000,736002650,9050,9050,9050,9050,0
20250408,133900,736002650,9050,9050,9050,9050,0
20250408,133800,736002650,9050,9050,9050,9050,0
20250408,133700,736002650,9050,9050,9050,9050,0
20250408,133600,736002650,9050,9050,9050,9050,14
20250408,133500,735875950,9070,9070,9070,9070,0
20250408,133400,735875950,9070,9070,9070,9070,0
20250408,133300,735875950,9070,9070,9070,9070,0
20250408,133200,735875950,9070,9070,9070,9070,0
20250408,133100,735875950,9070,9070,9070,9070,200
20250408,133000,734061950,9110,8990,9110,8980,1210
20250408,132900,723192080,9000,9060,9060,8990,3046
20250408,132800,695777980,9060,9060,9060,9060,1
20250408,132700,695768920,9000,9010,9010,9000,150
20250408,132600,694418500,9010,9060,9060,9010,52
20250408,132500,693949880,9000,9020,9020,9000,268
20250408,132400,691534980,9100,9100,9100,9100,16
20250408,132300,691389380,9120,9120,9130,9010,208
20250408,132200,689498830,9120,9120,9120,9120,0
20250408,132100,689498830,9120,9120,9120,9120,11
20250408,132000,689398510,9130,9130,9130,9130,0
20250408,131900,689398510,9130,9130,9130,9130,0
20250408,131800,689398510,9130,9130,9130,9130,0
20250408,131700,689398510,9130,9130,9130,9130,0
20250408,131600,689398510,9130,9130,9130,9130,0
20250408,131500,689398510,9130,9090,9130,9080,128
20250408,131400,688234790,9190,9190,9190,9190,0
20250408,131300,688234790,9190,9190,9190,9190,0
20250408,131200,688234790,9190,9190,9190,9190,0
20250408,131100,688234790,9190,9190,9190,9190,0
20250408,131000,688234790,9190,9190,9190,9190,0
20250408,130900,688234790,9190,9190,9190,9190,0
20250408,130800,688234790,9190,9190,9190,9190,0
20250408,130700,688234790,9190,9190,9190,9190,0
20250408,130600,688234790,9190,9190,9190,9190,0
20250408,130500,688234790,9190,9190,9190,9190,0
20250408,130400,688234790,9190,9190,9190,9190,1
20250408,130300,688225600,9000,9000,9000,9000,0
20250408,130200,688225600,9000,9120,9120,9000,1195
20250408,130100,677421280,9120,9120,9120,9120,1
20250408,130000,677412160,9200,9200,9200,9200,0
20250408,125900,677412160,9200,9200,9200,9200,0
20250408,125800,677412160,9200,9220,9220,9200,888
20250408,125700,669237900,9280,9280,9280,9280,0
20250408,125600,669237900,9280,9280,9280,9280,0
20250408,125500,669237900,9280,9280,9280,9280,0
20250408,125400,669237900,9280,9280,9280,9280,1
20250408,125300,669228620,9220,9220,9220,9220,0
20250408,125200,669228620,9220,9220,9220,9220,0
20250408,125100,669228620,9220,9220,9220,9220,0
20250408,125000,669228620,9220,9220,9220,9220,200
20250408,124900,667384620,9290,9260,9290,9230,75
20250408,124800,666692210,9340,9340,9340,9340,0
20250408,124700,666692210,9340,9340,9340,9340,0
20250408,124600,666692210,9340,9340,9340,9340,0
20250408,124500,666692210,9340,9340,9340,9340,0
20250408,124400,666692210,9340,9340,9340,9340,0
20250408,124300,666692210,9340,9340,9340,9340,0
20250408,124200,666692210,9340,9340,9340,9340,0
20250408,124100,666692210,9340,9340,9340,9340,300
20250408,124000,663890210,9340,9340,9340,9340,24
20250408,123900,663666050,9340,9340,9340,9340,378
20250408,123800,660135530,9340,9200,9350,9200,335
20250408,123700,657016060,9200,9200,9200,9200,0
20250408,123600,657016060,9200,9070,9200,9070,745
20250408,123500,650188730,9120,9120,9120,9120,27
20250408,123400,649942490,9120,9120,9120,9120,0
20250408,123300,649942490,9120,9100,9120,9100,100
20250408,123200,649030890,9100,9100,9100,9100,0
20250408,123100,649030890,9100,9100,9100,9100,5
20250408,123000,648985390,9060,9060,9060,9060,2
20250408,122900,648967270,9060,9060,9060,9060,0
20250408,122800,648967270,9060,9050,9060,9050,115
20250408,122700,647925690,9010,9010,9010,9010,232
20250408,122600,645835370,9020,9020,9020,9020,0
20250408,122500,645835370,9020,9020,9020,9020,134
20250408,122400,644626690,9050,9050,9050,9050,0
20250408,122300,644626690,9050,9050,9050,9050,16
20250408,122200,644481890,9000,9000,9000,9000,0
20250408,122100,644481890,9000,9000,9000,9000,123
20250408,122000,643374890,9000,9000,9000,9000,0
20250408,121900,643374890,9000,9000,9000,9000,61
20250408,121800,642825890,9060,9010,9060,9010,331
20250408,121700,639843480,9010,9010,9010,9010,0
20250408,121600,639843480,9010,9010,9010,9010,0
20250408,121500,639843480,9010,9010,9010,9010,0
20250408,121400,639843480,9010,9010,9010,9010,0
20250408,121300,639843480,9010,9010,9010,9010,0
20250408,121200,639843480,9010,9020,9020,9010,100
20250408,121100,638942020,9020,9030,9030,9020,135
20250408,121000,637723540,9040,9040,9040,9040,205
20250408,120900,635870340,9040,9040,9040,9040,0
20250408,120800,635870340,9040,9040,9040,9040,0
20250408,120700,635870340,9040,9040,9040,9040,0
20250408,120600,635870340,9040,9040,9040,9040,0
20250408,120500,635870340,9040,9040,9040,9040,0
20250408,120400,635870340,9040,9040,9040,9040,0
20250408,120300,635870340,9040,9040,9040,9040,2
20250408,120200,635852260,9050,9060,9060,9050,23
20250408,120100,635643900,9010,9010,9010,9010,0
20250408,120000,635643900,9010,9010,9010,9010,100
20250408,115900,634742900,9010,9010,9010,9010,0
20250408,115800,634742900,9010,9010,9010,9010,5
20250408,115700,634697850,9030,9060,9060,9030,47
20250408,115600,634273380,9060,9060,9060,9060,0
20250408,115500,634273380,9060,9060,9060,9060,7
20250408,115400,634209960,9100,9100,9100,9100,0
20250408,115300,634209960,9100,9100,9100,9100,0
20250408,115200,634209960,9100,9100,9100,9100,11
20250408,115100,634109860,9060,9060,9060,9060,0
20250408,115000,634109860,9060,9060,9060,9060,1
20250408,114900,634100800,9110,9060,9110,9060,9
20250408,114800,634019010,9060,9060,9060,9060,20
20250408,114700,633837810,9060,9060,9060,9060,23
20250408,114600,633629430,9010,9010,9010,9010,0
20250408,114500,633629430,9010,9040,9040,9010,154
20250408,114400,632241280,9020,9020,9020,9020,0
20250408,114300,632241280,9020,9060,9060,9020,123
20250408,114200,631130300,9120,9120,9120,9120,0
20250408,114100,631130300,9120,9120,9120,9120,0
20250408,114000,631130300,9120,9120,9120,9120,0
20250408,113900,631130300,9120,9120,9120,9120,0
20250408,113800,631130300,9120,9120,9120,9120,5
20250408,113700,631084700,9060,9060,9060,9060,0
20250408,113600,631084700,9060,9070,9070,9060,304
20250408,113500,628328170,9120,9120,9120,9120,0
20250408,113400,628328170,9120,9120,9120,9120,0
20250408,113300,628328170,9120,9110,9120,9110,74
20250408,113200,627653600,9070,9070,9070,9070,0
20250408,113100,627653600,9070,9070,9070,9070,0
20250408,113000,627653600,9070,9070,9070,9070,0
20250408,112900,627653600,9070,9070,9070,9070,0
20250408,112800,627653600,9070,9070,9070,9070,144
20250408,112700,626347520,9110,9110,9110,9110,0
20250408,112600,626347520,9110,9110,9110,9110,11
20250408,112500,626247310,9110,9110,9110,9110,0
20250408,112400,626247310,9110,9110,9110,9110,0
20250408,112300,626247310,9110,9100,9110,9100,42
20250408,112200,625865060,9100,9100,9100,9100,1
20250408,112100,625855960,9100,9100,9100,9100,53
20250408,112000,625373660,9100,9090,9100,9090,241
20250408,111900,623182810,9090,9090,9090,9090,2
20250408,111800,623164630,9090,9090,9090,9090,0
20250408,111700,623164630,9090,9090,9090,9090,0
20250408,111600,623164630,9090,9090,9090,9090,0
20250408,111500,623164630,9090,9080,9090,9080,33
20250408,111400,622864890,9040,9040,9040,9040,71
20250408,111300,622223050,9050,9050,9050,9050,150
20250408,111200,620865550,9020,9020,9020,9020,0
20250408,111100,620865550,9020,9070,9070,9020,74
20250408,111000,620197790,9090,9090,9090,9090,0
20250408,110900,620197790,9090,9090,9090,9090,0
20250408,110800,620197790,9090,9090,9090,9090,96
20250408,110700,619325150,9000,9030,9030,9000,230
20250408,110600,617254970,9000,9130,9130,9000,682
20250408,110500,611111620,9000,9070,9070,9000,6990
20250408,110400,548195450,9060,9060,9060,9060,279
20250408,110300,545667710,9140,9110,9140,9110,50
20250408,110200,545211550,9110,9110,9110,9110,0
20250408,110100,545211550,9110,9110,9110,9110,0
20250408,110000,545211550,9110,9090,9110,9020,1325
20250408,105900,533223380,9170,9170,9170,9170,0
20250408,105800,533223380,9170,9170,9170,9170,0
20250408,105700,533223380,9170,9160,9170,9160,19
20250408,105600,533049250,9170,9170,9170,9170,0
20250408,105500,533049250,9170,9170,9170,9170,1
20250408,105400,533040080,9090,9070,9090,9050,347
20250408,105300,529895350,9070,9070,9070,9070,1
20250408,105200,529886280,9070,9060,9070,9000,1739
20250408,105100,514188420,9060,9060,9060,9060,650
20250408,105000,508299420,9060,9060,9060,9060,0
20250408,104900,508299420,9060,9060,9060,9060,5
20250408,104800,508254120,9060,9060,9060,9060,0
20250408,104700,508254120,9060,9070,9070,9060,387
20250408,104600,504746420,9070,9170,9170,9070,24
20250408,104500,504528140,9170,9170,9170,9170,5
20250408,104400,504482290,9170,9160,9170,9160,67
20250408,104300,503867950,9170,9170,9170,9170,100
20250408,104200,502950950,9180,9100,9180,9100,105
20250408,104100,501995050,9100,9000,9100,9000,321
20250408,104000,499090400,9050,8970,9050,8950,1302
20250408,103900,487435160,8960,9060,9060,8960,3322
20250408,103800,457511400,9100,9100,9100,9100,59
20250408,103700,456974500,9100,9100,9100,9100,0
20250408,103600,456974500,9100,9280,9290,9100,2185
20250408,103500,437047230,9290,9290,9290,9290,0
20250408,103400,437047230,9290,9290,9290,9290,0
20250408,103300,437047230,9290,9290,9290,9290,0
20250408,103200,437047230,9290,9150,9290,9150,99
20250408,103100,436136650,9160,9160,9160,9150,265
20250408,103000,433709490,9160,9160,9160,9160,1
20250408,102900,433700330,9160,9160,9160,9160,0
20250408,102800,433700330,9160,9160,9160,9160,107
20250408,102700,432720210,9160,9160,9160,9160,118
20250408,102600,431639330,9150,9200,9200,9150,482
20250408,102500,427215170,9310,9310,9310,9310,0
20250408,102400,427215170,9310,9310,9310,9310,0
20250408,102300,427215170,9310,9160,9310,9150,594
20250408,102200,421739210,9150,9150,9150,9150,0
20250408,102100,421739210,9150,9150,9150,9150,0
20250408,102000,421739210,9150,9160,9160,9150,500
20250408,101900,417160580,9160,9160,9160,9160,336
20250408,101800,414082820,9150,9160,9160,9150,496
20250408,101700,409539730,9160,9180,9180,9160,321
20250408,101600,406593910,9180,9170,9180,9160,124
20250408,101500,405457180,9180,9250,9250,9180,577
20250408,101400,400131570,9270,9300,9300,9270,180
20250408,101300,398462910,9310,9270,9310,9270,14
20250408,101200,398332990,9300,9300,9300,9290,4
20250408,101100,398295810,9240,9260,9310,9240,140
20250408,101000,397000310,9320,9320,9320,9320,0
20250408,100900,397000310,9320,9320,9320,9320,0
20250408,100800,397000310,9320,9320,9320,9320,0
20250408,100700,397000310,9320,9320,9320,9320,1
20250408,100600,396990990,9240,9270,9340,9240,281
20250408,100500,394389270,9270,9170,9270,9170,442
20250408,100400,390315290,9160,9250,9250,9160,410
20250408,100300,386524820,9250,9160,9250,9160,15
20250408,100200,386386990,9160,9140,9160,9140,210
20250408,100100,384463970,9140,9170,9170,9140,1955
20250408,100000,366543340,9160,9250,9270,9160,600
20250408,095900,361019720,9270,9270,9270,9270,0
20250408,095800,361019720,9270,9180,9270,9180,82
20250408,095700,360260790,9180,9180,9180,9180,36
20250408,095600,359930310,9180,9180,9180,9180,155
20250408,095500,358507410,9180,9230,9230,9180,452
20250408,095400,354344420,9350,9350,9350,9350,0
20250408,095300,354344420,9350,9340,9350,9240,273
20250408,095200,351807790,9210,9270,9350,9210,293
20250408,095100,349093450,9280,9280,9280,9280,7
20250408,095000,349028490,9360,9320,9360,9260,412
20250408,094900,345203850,9370,9330,9380,9330,621
20250408,094800,339382520,9380,9370,9380,9370,20
20250408,094700,339194980,9370,9380,9380,9370,66
20250408,094600,338575930,9380,9310,9380,9300,1050
20250408,094500,328805770,9400,9400,9400,9400,0
20250408,094400,328805770,9400,9340,9400,9280,368
20250408,094300,325377710,9400,9400,9400,9340,469
20250408,094200,320992150,9470,9470,9480,9400,773
20250408,094100,313706110,9470,9400,9480,9340,915
20250408,094000,305121910,9420,9500,9500,9420,61
20250408,093900,304546220,9490,9490,9500,9490,327
20250408,093800,301441930,9490,9490,9490,9490,133
20250408,093700,300179760,9500,9510,9510,9400,489
20250408,093600,295544370,9550,9330,9550,9330,2450
20250408,093500,272475700,9330,9280,9330,9280,170
20250408,093400,270889850,9350,9260,9350,9260,92
20250408,093300,270037290,9260,9260,9260,9250,54
20250408,093200,269537770,9210,9210,9260,9200,716
20250408,093100,262943370,9260,9270,9270,9260,108
20250408,093000,261943280,9190,9270,9270,9190,23
20250408,092900,261730350,9280,9330,9330,9210,120
20250408,092800,260623680,9360,9190,9360,9170,358
20250408,092700,257312320,9170,9150,9340,9150,557
20250408,092600,252195230,9160,9140,9160,9140,412
20250408,092500,248424770,9130,9120,9130,9120,203
20250408,092400,246571410,9010,9010,9030,9010,399
20250408,092300,242976060,9000,9050,9150,8970,796
20250408,092200,235800510,9050,9030,9050,9000,1721
20250408,092100,220288500,9090,9030,9090,9030,64
20250408,092000,219710400,9100,9080,9100,9030,567
20250408,091900,214579260,9080,9080,9080,9080,18
20250408,091800,214415820,9080,9040,9080,9020,1032
20250408,091700,205097190,9040,9120,9120,9040,92
20250408,091600,204258230,9140,9000,9140,9000,42
20250408,091500,203878550,9000,9020,9020,9000,615
20250408,091400,198341800,9060,9060,9150,9000,834
20250408,091300,190814890,9060,9370,9370,9000,2769
20250408,091200,165503220,9370,9370,9370,9360,435
20250408,091100,161427700,9370,9320,9370,9320,201
20250408,091000,159554330,9370,9350,9370,9250,381
20250408,090900,156008870,9250,9230,9370,9230,282
20250408,090800,153376610,9340,9250,9370,9200,472
20250408,090700,148986690,9370,9490,9490,9190,462
20250408,090600,144679410,9490,9260,9490,9260,924
20250408,090500,135977320,9260,9260,9260,9150,356
20250408,090400,132681200,9260,9200,9260,9200,1401
20250408,090300,119735690,9090,9210,9210,9090,856
20250408,090200,111867300,9220,8860,9220,8850,2689
20250408,090100,87830470,8900,8820,8900,8820,870
20250408,090000,80127940,8810,9220,9220,8810,8776
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193200 809994995 9340 9340 9340 9340 782
3 20250408 193100 809994995 9340 9340 9340 9340 0
4 20250408 193000 809994995 9340 9340 9340 9340 0
5 20250408 192900 809994995 9340 9340 9340 9340 0
6 20250408 192800 809994995 9340 9340 9340 9340 0
7 20250408 192700 809994995 9340 9340 9340 9340 0
8 20250408 192600 809994995 9340 9340 9340 9340 0
9 20250408 192500 809994995 9340 9340 9340 9340 0
10 20250408 192400 809994995 9340 9340 9340 9340 0
11 20250408 192300 809994995 9340 9340 9340 9340 0
12 20250408 192200 809994995 9340 9340 9340 9340 0
13 20250408 192100 809994995 9340 9340 9340 9340 0
14 20250408 192000 809994995 9340 9340 9340 9340 0
15 20250408 191900 809994995 9340 9340 9340 9340 0
16 20250408 191800 809994995 9340 9340 9340 9340 0
17 20250408 191700 809994995 9340 9340 9340 9340 0
18 20250408 191600 809994995 9340 9340 9340 9340 0
19 20250408 191500 809994995 9340 9340 9340 9340 0
20 20250408 191400 809994995 9340 9340 9340 9340 0
21 20250408 191300 809994995 9340 9340 9340 9340 0
22 20250408 191200 809994995 9340 9340 9340 9340 0
23 20250408 191100 809994995 9340 9340 9340 9340 0
24 20250408 191000 809994995 9340 9340 9340 9340 0
25 20250408 190900 809994995 9340 9340 9340 9340 0
26 20250408 190800 809994995 9340 9340 9340 9340 0
27 20250408 190700 809994995 9340 9340 9340 9340 0
28 20250408 190600 809994995 9340 9340 9340 9340 0
29 20250408 190500 809994995 9340 9340 9340 9340 0
30 20250408 190400 809994995 9340 9340 9340 9340 0
31 20250408 190300 809994995 9340 9340 9340 9340 0
32 20250408 190200 809994995 9340 9340 9340 9340 782
33 20250408 190100 809994995 9340 9340 9340 9340 0
34 20250408 190000 809994995 9340 9340 9340 9340 0
35 20250408 185900 809994995 9340 9340 9340 9340 0
36 20250408 185800 809994995 9340 9340 9340 9340 0
37 20250408 185700 809994995 9340 9340 9340 9340 0
38 20250408 185600 809994995 9340 9340 9340 9340 0
39 20250408 185500 809994995 9340 9340 9340 9340 0
40 20250408 185400 809994995 9340 9340 9340 9340 0
41 20250408 185300 809994995 9340 9340 9340 9340 0
42 20250408 185200 809994995 9340 9340 9340 9340 0
43 20250408 185100 809994995 9340 9340 9340 9340 0
44 20250408 185000 809994995 9340 9340 9340 9340 0
45 20250408 184900 809994995 9340 9340 9340 9340 0
46 20250408 184800 809994995 9340 9340 9340 9340 0
47 20250408 184700 809994995 9340 9340 9340 9340 0
48 20250408 184600 809994995 9340 9340 9340 9340 0
49 20250408 184500 809994995 9340 9340 9340 9340 0
50 20250408 184400 809994995 9340 9340 9340 9340 0
51 20250408 184300 809994995 9340 9340 9340 9340 0
52 20250408 184200 809994995 9340 9340 9340 9340 0
53 20250408 184100 809994995 9340 9340 9340 9340 0
54 20250408 184000 809994995 9340 9340 9340 9340 0
55 20250408 183900 809994995 9340 9340 9340 9340 0
56 20250408 183800 809994995 9340 9340 9340 9340 0
57 20250408 183700 809994995 9340 9340 9340 9340 0
58 20250408 183600 809994995 9340 9340 9340 9340 0
59 20250408 183500 809994995 9340 9340 9340 9340 0
60 20250408 183400 809994995 9340 9340 9340 9340 0
61 20250408 183300 809994995 9340 9340 9340 9340 0
62 20250408 183200 809994995 9340 9340 9340 9340 782
63 20250408 183100 809994995 9340 9340 9340 9340 0
64 20250408 183000 809994995 9340 9340 9340 9340 0
65 20250408 182900 809994995 9340 9340 9340 9340 0
66 20250408 182800 809994995 9340 9340 9340 9340 0
67 20250408 182700 809994995 9340 9340 9340 9340 0
68 20250408 182600 809994995 9340 9340 9340 9340 0
69 20250408 182500 809994995 9340 9340 9340 9340 0
70 20250408 182400 809994995 9340 9340 9340 9340 0
71 20250408 182300 809994995 9340 9340 9340 9340 0
72 20250408 182200 809994995 9340 9340 9340 9340 0
73 20250408 182100 809994995 9340 9340 9340 9340 0
74 20250408 182000 809994995 9340 9340 9340 9340 0
75 20250408 181900 809994995 9340 9340 9340 9340 0
76 20250408 181800 809994995 9340 9340 9340 9340 0
77 20250408 181700 809994995 9340 9340 9340 9340 0
78 20250408 181600 809994995 9340 9340 9340 9340 0
79 20250408 181500 809994995 9340 9340 9340 9340 0
80 20250408 181400 809994995 9340 9340 9340 9340 0
81 20250408 181300 809994995 9340 9340 9340 9340 0
82 20250408 181200 809994995 9340 9340 9340 9340 0
83 20250408 181100 809994995 9340 9340 9340 9340 0
84 20250408 181000 809994995 9340 9340 9340 9340 0
85 20250408 180900 809994995 9340 9340 9340 9340 0
86 20250408 180800 809994995 9340 9340 9340 9340 0
87 20250408 180700 809994995 9340 9340 9340 9340 0
88 20250408 180600 809994995 9340 9340 9340 9340 0
89 20250408 180500 809994995 9340 9340 9340 9340 0
90 20250408 180400 809994995 9340 9340 9340 9340 0
91 20250408 180300 809994995 9340 9340 9340 9340 0
92 20250408 180200 809994995 9340 9340 9340 9340 782
93 20250408 180100 809994995 9340 9340 9340 9340 0
94 20250408 180000 809994995 9340 9340 9340 9340 0
95 20250408 175900 809994995 9340 9340 9340 9340 0
96 20250408 175800 809994995 9340 9340 9340 9340 0
97 20250408 175700 809994995 9340 9340 9340 9340 0
98 20250408 175600 809994995 9340 9340 9340 9340 0
99 20250408 175500 809994995 9340 9340 9340 9340 0
100 20250408 175400 809994995 9340 9340 9340 9340 0
101 20250408 175300 809994995 9340 9340 9340 9340 0
102 20250408 175200 809994995 9340 9340 9340 9340 0
103 20250408 175100 809994995 9340 9340 9340 9340 0
104 20250408 175000 809994995 9340 9340 9340 9340 0
105 20250408 174900 809994995 9340 9340 9340 9340 0
106 20250408 174800 809994995 9340 9340 9340 9340 0
107 20250408 174700 809994995 9340 9340 9340 9340 0
108 20250408 174600 809994995 9340 9340 9340 9340 0
109 20250408 174500 809994995 9340 9340 9340 9340 0
110 20250408 174400 809994995 9340 9340 9340 9340 0
111 20250408 174300 809994995 9340 9340 9340 9340 0
112 20250408 174200 809994995 9340 9340 9340 9340 0
113 20250408 174100 809994995 9340 9340 9340 9340 0
114 20250408 174000 809994995 9340 9340 9340 9340 0
115 20250408 173900 809994995 9340 9340 9340 9340 0
116 20250408 173800 809994995 9340 9340 9340 9340 0
117 20250408 173700 809994995 9340 9340 9340 9340 0
118 20250408 173600 809994995 9340 9340 9340 9340 0
119 20250408 173500 809994995 9340 9340 9340 9340 0
120 20250408 173400 809994995 9340 9340 9340 9340 0
121 20250408 173300 809994995 9340 9340 9340 9340 0
122 20250408 173200 809994995 9340 9340 9340 9340 782
123 20250408 173100 809994995 9340 9340 9340 9340 0
124 20250408 173000 809994995 9340 9340 9340 9340 0
125 20250408 172900 809994995 9340 9340 9340 9340 0
126 20250408 172800 809994995 9340 9340 9340 9340 0
127 20250408 172700 809994995 9340 9340 9340 9340 0
128 20250408 172600 809994995 9340 9340 9340 9340 0
129 20250408 172500 809994995 9340 9340 9340 9340 0
130 20250408 172400 809994995 9340 9340 9340 9340 0
131 20250408 172300 809994995 9340 9340 9340 9340 0
132 20250408 172200 809994995 9340 9340 9340 9340 0
133 20250408 172100 809994995 9340 9340 9340 9340 0
134 20250408 172000 809994995 9340 9340 9340 9340 0
135 20250408 171900 809994995 9340 9340 9340 9340 0
136 20250408 171800 809994995 9340 9340 9340 9340 0
137 20250408 171700 809994995 9340 9340 9340 9340 0
138 20250408 171600 809994995 9340 9340 9340 9340 0
139 20250408 171500 809994995 9340 9340 9340 9340 0
140 20250408 171400 809994995 9340 9340 9340 9340 0
141 20250408 171300 809994995 9340 9340 9340 9340 0
142 20250408 171200 809994995 9340 9340 9340 9340 0
143 20250408 171100 809994995 9340 9340 9340 9340 0
144 20250408 171000 809994995 9340 9340 9340 9340 0
145 20250408 170900 809994995 9340 9340 9340 9340 0
146 20250408 170800 809994995 9340 9340 9340 9340 0
147 20250408 170700 809994995 9340 9340 9340 9340 0
148 20250408 170600 809994995 9340 9340 9340 9340 0
149 20250408 170500 809994995 9340 9340 9340 9340 0
150 20250408 170400 809994995 9340 9340 9340 9340 0
151 20250408 170300 809994995 9340 9340 9340 9340 0
152 20250408 170200 809994995 9340 9340 9340 9340 782
153 20250408 170100 809994995 9340 9340 9340 9340 0
154 20250408 170000 809994995 9340 9340 9340 9340 0
155 20250408 165900 809994995 9340 9340 9340 9340 0
156 20250408 165800 809994995 9340 9340 9340 9340 0
157 20250408 165700 809994995 9340 9340 9340 9340 0
158 20250408 165600 809994995 9340 9340 9340 9340 0
159 20250408 165500 809994995 9340 9340 9340 9340 0
160 20250408 165400 809994995 9340 9340 9340 9340 0
161 20250408 165300 809994995 9340 9340 9340 9340 0
162 20250408 165200 809994995 9340 9340 9340 9340 0
163 20250408 165100 809994995 9340 9340 9340 9340 0
164 20250408 165000 809994995 9340 9340 9340 9340 0
165 20250408 164900 809994995 9340 9340 9340 9340 0
166 20250408 164800 809994995 9340 9340 9340 9340 0
167 20250408 164700 809994995 9340 9340 9340 9340 0
168 20250408 164600 809994995 9340 9340 9340 9340 0
169 20250408 164500 809994995 9340 9340 9340 9340 0
170 20250408 164400 809994995 9340 9340 9340 9340 0
171 20250408 164300 809994995 9340 9340 9340 9340 0
172 20250408 164200 809994995 9340 9340 9340 9340 0
173 20250408 164100 809994995 9340 9340 9340 9340 0
174 20250408 164000 809994995 9340 9340 9340 9340 0
175 20250408 163900 809994995 9340 9340 9340 9340 0
176 20250408 163800 809994995 9340 9340 9340 9340 0
177 20250408 163700 809994995 9340 9340 9340 9340 0
178 20250408 163600 809994995 9340 9340 9340 9340 0
179 20250408 163500 809994995 9340 9340 9340 9340 0
180 20250408 163400 809994995 9340 9340 9340 9340 0
181 20250408 163300 809994995 9340 9340 9340 9340 0
182 20250408 163200 809994995 9340 9340 9340 9340 782
183 20250408 163100 809994995 9340 9340 9340 9340 0
184 20250408 163000 809994995 9340 9340 9340 9340 0
185 20250408 162900 809994995 9340 9340 9340 9340 0
186 20250408 162800 809994995 9340 9340 9340 9340 0
187 20250408 162700 809994995 9340 9340 9340 9340 0
188 20250408 162600 809994995 9340 9340 9340 9340 0
189 20250408 162500 809994995 9340 9340 9340 9340 0
190 20250408 162400 809994995 9340 9340 9340 9340 0
191 20250408 162300 809994995 9340 9340 9340 9340 0
192 20250408 162200 809994995 9340 9340 9340 9340 0
193 20250408 162100 809994995 9340 9340 9340 9340 0
194 20250408 162000 809994995 9340 9340 9340 9340 0
195 20250408 161900 809994995 9340 9340 9340 9340 0
196 20250408 161800 809994995 9340 9340 9340 9340 0
197 20250408 161700 809994995 9340 9340 9340 9340 0
198 20250408 161600 809994995 9340 9340 9340 9340 0
199 20250408 161500 809994995 9340 9340 9340 9340 0
200 20250408 161400 809994995 9340 9340 9340 9340 0
201 20250408 161300 809994995 9340 9340 9340 9340 0
202 20250408 161200 809994995 9340 9340 9340 9340 0
203 20250408 161100 809994995 9340 9340 9340 9340 0
204 20250408 161000 809994995 9340 9340 9340 9340 0
205 20250408 160900 809994995 9340 9340 9340 9340 0
206 20250408 160800 809994995 9340 9340 9340 9340 0
207 20250408 160700 809994995 9340 9340 9340 9340 0
208 20250408 160600 809994995 9340 9340 9340 9340 0
209 20250408 160500 809994995 9340 9340 9340 9340 0
210 20250408 160400 809994995 9340 9340 9340 9340 0
211 20250408 160300 809994995 9340 9340 9340 9340 0
212 20250408 160200 809994995 9340 9340 9340 9340 782
213 20250408 160100 809994995 9340 9340 9340 9340 0
214 20250408 160000 809994995 9340 9340 9340 9340 0
215 20250408 155900 809994995 9340 9340 9340 9340 0
216 20250408 155800 809994995 9340 9340 9340 9340 0
217 20250408 155700 809994995 9340 9340 9340 9340 0
218 20250408 155600 809994995 9340 9340 9340 9340 0
219 20250408 155500 809994995 9340 9340 9340 9340 0
220 20250408 155400 809994995 9340 9340 9340 9340 0
221 20250408 155300 809994995 9340 9340 9340 9340 0
222 20250408 155200 809994995 9340 9340 9340 9340 0
223 20250408 155100 809994995 9340 9340 9340 9340 0
224 20250408 155000 809994995 9340 9340 9340 9340 0
225 20250408 154900 809994995 9340 9340 9340 9340 0
226 20250408 154800 809994995 9340 9340 9340 9340 0
227 20250408 154700 809994995 9340 9340 9340 9340 0
228 20250408 154600 809994995 9340 9340 9340 9340 0
229 20250408 154500 809994995 9340 9340 9340 9340 0
230 20250408 154400 809994995 9340 9340 9340 9340 0
231 20250408 154300 809994995 9340 9340 9340 9340 0
232 20250408 154200 809994995 9340 9340 9340 9340 0
233 20250408 154100 809994995 9340 9340 9340 9340 0
234 20250408 154000 809994995 9340 9340 9340 9340 0
235 20250408 153900 809994995 9340 9340 9340 9340 0
236 20250408 153800 809994995 9340 9340 9340 9340 0
237 20250408 153700 809994995 9340 9340 9340 9340 0
238 20250408 153600 809994995 9340 9340 9340 9340 0
239 20250408 153500 809994995 9340 9340 9340 9340 0
240 20250408 153400 809994995 9340 9340 9340 9340 0
241 20250408 153300 809994995 9340 9340 9340 9340 0
242 20250408 153200 809994995 9340 9340 9340 9340 782
243 20250408 153100 809994995 9340 9340 9340 9340 0
244 20250408 153000 809994995 9340 9340 9340 9340 782
245 20250408 152900 802691115 9290 9290 9290 9290 0
246 20250408 152800 802691115 9290 9290 9290 9290 0
247 20250408 152700 802691115 9290 9290 9290 9290 0
248 20250408 152600 802691115 9290 9290 9290 9290 0
249 20250408 152500 802691115 9290 9290 9290 9290 0
250 20250408 152400 802691115 9290 9290 9290 9290 0
251 20250408 152300 802691115 9290 9290 9290 9290 0
252 20250408 152200 802691115 9290 9290 9290 9290 0
253 20250408 152100 802691115 9290 9290 9290 9290 0
254 20250408 152000 802691115 9290 9290 9290 9290 0
255 20250408 151900 802691115 9290 9300 9300 9280 155
256 20250408 151800 801251835 9300 9270 9300 9270 248
257 20250408 151700 798948245 9280 9240 9280 9240 737
258 20250408 151600 792130750 9240 9120 9240 9120 300
259 20250408 151500 789371760 9120 9090 9120 9090 173
260 20250408 151400 787797780 9150 9150 9150 9150 0
261 20250408 151300 787797780 9150 9150 9150 9150 0
262 20250408 151200 787797780 9150 9140 9150 9140 25
263 20250408 151100 787569220 9140 9140 9140 9140 0
264 20250408 151000 787569220 9140 9130 9140 9130 10
265 20250408 150900 787477840 9070 9070 9070 9070 0
266 20250408 150800 787477840 9070 9100 9100 9070 116
267 20250408 150700 786424910 9080 9080 9080 9080 50
268 20250408 150600 785970910 9140 9140 9140 9140 0
269 20250408 150500 785970910 9140 9140 9140 9140 0
270 20250408 150400 785970910 9140 9140 9140 9140 25
271 20250408 150300 785742410 9140 9070 9140 9070 2
272 20250408 150200 785724200 9070 9070 9070 9070 1
273 20250408 150100 785715130 9160 9160 9160 9160 0
274 20250408 150000 785715130 9160 9160 9160 9160 1
275 20250408 145900 785705970 9070 9120 9120 9070 251
276 20250408 145800 783425210 9210 9210 9210 9210 0
277 20250408 145700 783425210 9210 9200 9210 9200 100
278 20250408 145600 782504720 9200 9200 9200 9200 0
279 20250408 145500 782504720 9200 9200 9200 9200 0
280 20250408 145400 782504720 9200 9200 9200 9200 251
281 20250408 145300 780195520 9200 9200 9200 9200 1
282 20250408 145200 780186320 9220 9220 9220 9220 0
283 20250408 145100 780186320 9220 9220 9220 9220 0
284 20250408 145000 780186320 9220 9220 9220 9220 0
285 20250408 144900 780186320 9220 9220 9220 9220 20
286 20250408 144800 780001920 9220 9220 9220 9220 20
287 20250408 144700 779817520 9220 9190 9220 9190 117
288 20250408 144600 778740220 9190 9090 9190 9030 127
289 20250408 144500 777581800 9080 9050 9080 9040 207
290 20250408 144400 775707830 9020 9040 9050 9020 110
291 20250408 144300 774712710 9040 9040 9040 9040 1
292 20250408 144200 774703670 9000 9000 9000 9000 0
293 20250408 144100 774703670 9000 9000 9000 9000 0
294 20250408 144000 774703670 9000 9000 9000 9000 0
295 20250408 143900 774703670 9000 9000 9000 9000 125
296 20250408 143800 773578670 9050 9050 9050 9050 4
297 20250408 143700 773542470 9050 9050 9050 9050 0
298 20250408 143600 773542470 9050 9030 9050 9030 68
299 20250408 143500 772928110 9040 9040 9040 9040 9
300 20250408 143400 772846750 9040 9040 9040 9040 0
301 20250408 143300 772846750 9040 9040 9040 9040 1
302 20250408 143200 772837710 9050 9050 9050 9050 56
303 20250408 143100 772330910 9050 9050 9050 9050 0
304 20250408 143000 772330910 9050 9050 9050 9050 1
305 20250408 142900 772321860 9020 9020 9020 9020 0
306 20250408 142800 772321860 9020 9020 9020 9020 0
307 20250408 142700 772321860 9020 9020 9020 9020 0
308 20250408 142600 772321860 9020 9020 9020 9020 0
309 20250408 142500 772321860 9020 8990 9020 8990 112
310 20250408 142400 771312280 9000 9000 9000 9000 9
311 20250408 142300 771231280 9050 8990 9050 8990 179
312 20250408 142200 769621650 9000 9000 9000 9000 80
313 20250408 142100 768901650 9000 9000 9000 9000 0
314 20250408 142000 768901650 9000 9010 9010 9000 301
315 20250408 141900 766192500 9060 9060 9060 9060 0
316 20250408 141800 766192500 9060 9060 9060 9060 0
317 20250408 141700 766192500 9060 9060 9060 9060 0
318 20250408 141600 766192500 9060 9060 9060 9060 5
319 20250408 141500 766147200 9000 9010 9010 9000 724
320 20250408 141400 759630930 9000 9060 9060 9000 605
321 20250408 141300 754182430 9060 9060 9060 9060 0
322 20250408 141200 754182430 9060 9060 9060 9060 0
323 20250408 141100 754182430 9060 9060 9060 9060 0
324 20250408 141000 754182430 9060 9060 9060 9060 0
325 20250408 140900 754182430 9060 9060 9060 9060 0
326 20250408 140800 754182430 9060 9060 9060 9060 0
327 20250408 140700 754182430 9060 9050 9060 9050 10
328 20250408 140600 754091920 9050 9050 9050 9050 0
329 20250408 140500 754091920 9050 9050 9050 9050 72
330 20250408 140400 753440320 9050 9050 9050 9050 0
331 20250408 140300 753440320 9050 9050 9050 9050 0
332 20250408 140200 753440320 9050 9030 9050 9030 203
333 20250408 140100 751607050 9030 9000 9030 9000 591
334 20250408 140000 746285320 9030 9030 9030 9030 200
335 20250408 135900 744479320 9030 9000 9030 9000 840
336 20250408 135800 736918330 9060 9060 9060 9060 0
337 20250408 135700 736918330 9060 9060 9060 9060 0
338 20250408 135600 736918330 9060 9060 9060 9060 0
339 20250408 135500 736918330 9060 9060 9060 9060 0
340 20250408 135400 736918330 9060 9060 9060 9060 0
341 20250408 135300 736918330 9060 9060 9060 9060 0
342 20250408 135200 736918330 9060 9060 9060 9060 0
343 20250408 135100 736918330 9060 9060 9060 9060 0
344 20250408 135000 736918330 9060 9060 9060 9060 0
345 20250408 134900 736918330 9060 9060 9060 9060 0
346 20250408 134800 736918330 9060 9060 9060 9060 0
347 20250408 134700 736918330 9060 9060 9060 9060 0
348 20250408 134600 736918330 9060 9060 9060 9060 9
349 20250408 134500 736836790 9070 9060 9070 9060 82
350 20250408 134400 736093200 9060 9050 9060 9050 10
351 20250408 134300 736002650 9050 9050 9050 9050 0
352 20250408 134200 736002650 9050 9050 9050 9050 0
353 20250408 134100 736002650 9050 9050 9050 9050 0
354 20250408 134000 736002650 9050 9050 9050 9050 0
355 20250408 133900 736002650 9050 9050 9050 9050 0
356 20250408 133800 736002650 9050 9050 9050 9050 0
357 20250408 133700 736002650 9050 9050 9050 9050 0
358 20250408 133600 736002650 9050 9050 9050 9050 14
359 20250408 133500 735875950 9070 9070 9070 9070 0
360 20250408 133400 735875950 9070 9070 9070 9070 0
361 20250408 133300 735875950 9070 9070 9070 9070 0
362 20250408 133200 735875950 9070 9070 9070 9070 0
363 20250408 133100 735875950 9070 9070 9070 9070 200
364 20250408 133000 734061950 9110 8990 9110 8980 1210
365 20250408 132900 723192080 9000 9060 9060 8990 3046
366 20250408 132800 695777980 9060 9060 9060 9060 1
367 20250408 132700 695768920 9000 9010 9010 9000 150
368 20250408 132600 694418500 9010 9060 9060 9010 52
369 20250408 132500 693949880 9000 9020 9020 9000 268
370 20250408 132400 691534980 9100 9100 9100 9100 16
371 20250408 132300 691389380 9120 9120 9130 9010 208
372 20250408 132200 689498830 9120 9120 9120 9120 0
373 20250408 132100 689498830 9120 9120 9120 9120 11
374 20250408 132000 689398510 9130 9130 9130 9130 0
375 20250408 131900 689398510 9130 9130 9130 9130 0
376 20250408 131800 689398510 9130 9130 9130 9130 0
377 20250408 131700 689398510 9130 9130 9130 9130 0
378 20250408 131600 689398510 9130 9130 9130 9130 0
379 20250408 131500 689398510 9130 9090 9130 9080 128
380 20250408 131400 688234790 9190 9190 9190 9190 0
381 20250408 131300 688234790 9190 9190 9190 9190 0
382 20250408 131200 688234790 9190 9190 9190 9190 0
383 20250408 131100 688234790 9190 9190 9190 9190 0
384 20250408 131000 688234790 9190 9190 9190 9190 0
385 20250408 130900 688234790 9190 9190 9190 9190 0
386 20250408 130800 688234790 9190 9190 9190 9190 0
387 20250408 130700 688234790 9190 9190 9190 9190 0
388 20250408 130600 688234790 9190 9190 9190 9190 0
389 20250408 130500 688234790 9190 9190 9190 9190 0
390 20250408 130400 688234790 9190 9190 9190 9190 1
391 20250408 130300 688225600 9000 9000 9000 9000 0
392 20250408 130200 688225600 9000 9120 9120 9000 1195
393 20250408 130100 677421280 9120 9120 9120 9120 1
394 20250408 130000 677412160 9200 9200 9200 9200 0
395 20250408 125900 677412160 9200 9200 9200 9200 0
396 20250408 125800 677412160 9200 9220 9220 9200 888
397 20250408 125700 669237900 9280 9280 9280 9280 0
398 20250408 125600 669237900 9280 9280 9280 9280 0
399 20250408 125500 669237900 9280 9280 9280 9280 0
400 20250408 125400 669237900 9280 9280 9280 9280 1
401 20250408 125300 669228620 9220 9220 9220 9220 0
402 20250408 125200 669228620 9220 9220 9220 9220 0
403 20250408 125100 669228620 9220 9220 9220 9220 0
404 20250408 125000 669228620 9220 9220 9220 9220 200
405 20250408 124900 667384620 9290 9260 9290 9230 75
406 20250408 124800 666692210 9340 9340 9340 9340 0
407 20250408 124700 666692210 9340 9340 9340 9340 0
408 20250408 124600 666692210 9340 9340 9340 9340 0
409 20250408 124500 666692210 9340 9340 9340 9340 0
410 20250408 124400 666692210 9340 9340 9340 9340 0
411 20250408 124300 666692210 9340 9340 9340 9340 0
412 20250408 124200 666692210 9340 9340 9340 9340 0
413 20250408 124100 666692210 9340 9340 9340 9340 300
414 20250408 124000 663890210 9340 9340 9340 9340 24
415 20250408 123900 663666050 9340 9340 9340 9340 378
416 20250408 123800 660135530 9340 9200 9350 9200 335
417 20250408 123700 657016060 9200 9200 9200 9200 0
418 20250408 123600 657016060 9200 9070 9200 9070 745
419 20250408 123500 650188730 9120 9120 9120 9120 27
420 20250408 123400 649942490 9120 9120 9120 9120 0
421 20250408 123300 649942490 9120 9100 9120 9100 100
422 20250408 123200 649030890 9100 9100 9100 9100 0
423 20250408 123100 649030890 9100 9100 9100 9100 5
424 20250408 123000 648985390 9060 9060 9060 9060 2
425 20250408 122900 648967270 9060 9060 9060 9060 0
426 20250408 122800 648967270 9060 9050 9060 9050 115
427 20250408 122700 647925690 9010 9010 9010 9010 232
428 20250408 122600 645835370 9020 9020 9020 9020 0
429 20250408 122500 645835370 9020 9020 9020 9020 134
430 20250408 122400 644626690 9050 9050 9050 9050 0
431 20250408 122300 644626690 9050 9050 9050 9050 16
432 20250408 122200 644481890 9000 9000 9000 9000 0
433 20250408 122100 644481890 9000 9000 9000 9000 123
434 20250408 122000 643374890 9000 9000 9000 9000 0
435 20250408 121900 643374890 9000 9000 9000 9000 61
436 20250408 121800 642825890 9060 9010 9060 9010 331
437 20250408 121700 639843480 9010 9010 9010 9010 0
438 20250408 121600 639843480 9010 9010 9010 9010 0
439 20250408 121500 639843480 9010 9010 9010 9010 0
440 20250408 121400 639843480 9010 9010 9010 9010 0
441 20250408 121300 639843480 9010 9010 9010 9010 0
442 20250408 121200 639843480 9010 9020 9020 9010 100
443 20250408 121100 638942020 9020 9030 9030 9020 135
444 20250408 121000 637723540 9040 9040 9040 9040 205
445 20250408 120900 635870340 9040 9040 9040 9040 0
446 20250408 120800 635870340 9040 9040 9040 9040 0
447 20250408 120700 635870340 9040 9040 9040 9040 0
448 20250408 120600 635870340 9040 9040 9040 9040 0
449 20250408 120500 635870340 9040 9040 9040 9040 0
450 20250408 120400 635870340 9040 9040 9040 9040 0
451 20250408 120300 635870340 9040 9040 9040 9040 2
452 20250408 120200 635852260 9050 9060 9060 9050 23
453 20250408 120100 635643900 9010 9010 9010 9010 0
454 20250408 120000 635643900 9010 9010 9010 9010 100
455 20250408 115900 634742900 9010 9010 9010 9010 0
456 20250408 115800 634742900 9010 9010 9010 9010 5
457 20250408 115700 634697850 9030 9060 9060 9030 47
458 20250408 115600 634273380 9060 9060 9060 9060 0
459 20250408 115500 634273380 9060 9060 9060 9060 7
460 20250408 115400 634209960 9100 9100 9100 9100 0
461 20250408 115300 634209960 9100 9100 9100 9100 0
462 20250408 115200 634209960 9100 9100 9100 9100 11
463 20250408 115100 634109860 9060 9060 9060 9060 0
464 20250408 115000 634109860 9060 9060 9060 9060 1
465 20250408 114900 634100800 9110 9060 9110 9060 9
466 20250408 114800 634019010 9060 9060 9060 9060 20
467 20250408 114700 633837810 9060 9060 9060 9060 23
468 20250408 114600 633629430 9010 9010 9010 9010 0
469 20250408 114500 633629430 9010 9040 9040 9010 154
470 20250408 114400 632241280 9020 9020 9020 9020 0
471 20250408 114300 632241280 9020 9060 9060 9020 123
472 20250408 114200 631130300 9120 9120 9120 9120 0
473 20250408 114100 631130300 9120 9120 9120 9120 0
474 20250408 114000 631130300 9120 9120 9120 9120 0
475 20250408 113900 631130300 9120 9120 9120 9120 0
476 20250408 113800 631130300 9120 9120 9120 9120 5
477 20250408 113700 631084700 9060 9060 9060 9060 0
478 20250408 113600 631084700 9060 9070 9070 9060 304
479 20250408 113500 628328170 9120 9120 9120 9120 0
480 20250408 113400 628328170 9120 9120 9120 9120 0
481 20250408 113300 628328170 9120 9110 9120 9110 74
482 20250408 113200 627653600 9070 9070 9070 9070 0
483 20250408 113100 627653600 9070 9070 9070 9070 0
484 20250408 113000 627653600 9070 9070 9070 9070 0
485 20250408 112900 627653600 9070 9070 9070 9070 0
486 20250408 112800 627653600 9070 9070 9070 9070 144
487 20250408 112700 626347520 9110 9110 9110 9110 0
488 20250408 112600 626347520 9110 9110 9110 9110 11
489 20250408 112500 626247310 9110 9110 9110 9110 0
490 20250408 112400 626247310 9110 9110 9110 9110 0
491 20250408 112300 626247310 9110 9100 9110 9100 42
492 20250408 112200 625865060 9100 9100 9100 9100 1
493 20250408 112100 625855960 9100 9100 9100 9100 53
494 20250408 112000 625373660 9100 9090 9100 9090 241
495 20250408 111900 623182810 9090 9090 9090 9090 2
496 20250408 111800 623164630 9090 9090 9090 9090 0
497 20250408 111700 623164630 9090 9090 9090 9090 0
498 20250408 111600 623164630 9090 9090 9090 9090 0
499 20250408 111500 623164630 9090 9080 9090 9080 33
500 20250408 111400 622864890 9040 9040 9040 9040 71
501 20250408 111300 622223050 9050 9050 9050 9050 150
502 20250408 111200 620865550 9020 9020 9020 9020 0
503 20250408 111100 620865550 9020 9070 9070 9020 74
504 20250408 111000 620197790 9090 9090 9090 9090 0
505 20250408 110900 620197790 9090 9090 9090 9090 0
506 20250408 110800 620197790 9090 9090 9090 9090 96
507 20250408 110700 619325150 9000 9030 9030 9000 230
508 20250408 110600 617254970 9000 9130 9130 9000 682
509 20250408 110500 611111620 9000 9070 9070 9000 6990
510 20250408 110400 548195450 9060 9060 9060 9060 279
511 20250408 110300 545667710 9140 9110 9140 9110 50
512 20250408 110200 545211550 9110 9110 9110 9110 0
513 20250408 110100 545211550 9110 9110 9110 9110 0
514 20250408 110000 545211550 9110 9090 9110 9020 1325
515 20250408 105900 533223380 9170 9170 9170 9170 0
516 20250408 105800 533223380 9170 9170 9170 9170 0
517 20250408 105700 533223380 9170 9160 9170 9160 19
518 20250408 105600 533049250 9170 9170 9170 9170 0
519 20250408 105500 533049250 9170 9170 9170 9170 1
520 20250408 105400 533040080 9090 9070 9090 9050 347
521 20250408 105300 529895350 9070 9070 9070 9070 1
522 20250408 105200 529886280 9070 9060 9070 9000 1739
523 20250408 105100 514188420 9060 9060 9060 9060 650
524 20250408 105000 508299420 9060 9060 9060 9060 0
525 20250408 104900 508299420 9060 9060 9060 9060 5
526 20250408 104800 508254120 9060 9060 9060 9060 0
527 20250408 104700 508254120 9060 9070 9070 9060 387
528 20250408 104600 504746420 9070 9170 9170 9070 24
529 20250408 104500 504528140 9170 9170 9170 9170 5
530 20250408 104400 504482290 9170 9160 9170 9160 67
531 20250408 104300 503867950 9170 9170 9170 9170 100
532 20250408 104200 502950950 9180 9100 9180 9100 105
533 20250408 104100 501995050 9100 9000 9100 9000 321
534 20250408 104000 499090400 9050 8970 9050 8950 1302
535 20250408 103900 487435160 8960 9060 9060 8960 3322
536 20250408 103800 457511400 9100 9100 9100 9100 59
537 20250408 103700 456974500 9100 9100 9100 9100 0
538 20250408 103600 456974500 9100 9280 9290 9100 2185
539 20250408 103500 437047230 9290 9290 9290 9290 0
540 20250408 103400 437047230 9290 9290 9290 9290 0
541 20250408 103300 437047230 9290 9290 9290 9290 0
542 20250408 103200 437047230 9290 9150 9290 9150 99
543 20250408 103100 436136650 9160 9160 9160 9150 265
544 20250408 103000 433709490 9160 9160 9160 9160 1
545 20250408 102900 433700330 9160 9160 9160 9160 0
546 20250408 102800 433700330 9160 9160 9160 9160 107
547 20250408 102700 432720210 9160 9160 9160 9160 118
548 20250408 102600 431639330 9150 9200 9200 9150 482
549 20250408 102500 427215170 9310 9310 9310 9310 0
550 20250408 102400 427215170 9310 9310 9310 9310 0
551 20250408 102300 427215170 9310 9160 9310 9150 594
552 20250408 102200 421739210 9150 9150 9150 9150 0
553 20250408 102100 421739210 9150 9150 9150 9150 0
554 20250408 102000 421739210 9150 9160 9160 9150 500
555 20250408 101900 417160580 9160 9160 9160 9160 336
556 20250408 101800 414082820 9150 9160 9160 9150 496
557 20250408 101700 409539730 9160 9180 9180 9160 321
558 20250408 101600 406593910 9180 9170 9180 9160 124
559 20250408 101500 405457180 9180 9250 9250 9180 577
560 20250408 101400 400131570 9270 9300 9300 9270 180
561 20250408 101300 398462910 9310 9270 9310 9270 14
562 20250408 101200 398332990 9300 9300 9300 9290 4
563 20250408 101100 398295810 9240 9260 9310 9240 140
564 20250408 101000 397000310 9320 9320 9320 9320 0
565 20250408 100900 397000310 9320 9320 9320 9320 0
566 20250408 100800 397000310 9320 9320 9320 9320 0
567 20250408 100700 397000310 9320 9320 9320 9320 1
568 20250408 100600 396990990 9240 9270 9340 9240 281
569 20250408 100500 394389270 9270 9170 9270 9170 442
570 20250408 100400 390315290 9160 9250 9250 9160 410
571 20250408 100300 386524820 9250 9160 9250 9160 15
572 20250408 100200 386386990 9160 9140 9160 9140 210
573 20250408 100100 384463970 9140 9170 9170 9140 1955
574 20250408 100000 366543340 9160 9250 9270 9160 600
575 20250408 095900 361019720 9270 9270 9270 9270 0
576 20250408 095800 361019720 9270 9180 9270 9180 82
577 20250408 095700 360260790 9180 9180 9180 9180 36
578 20250408 095600 359930310 9180 9180 9180 9180 155
579 20250408 095500 358507410 9180 9230 9230 9180 452
580 20250408 095400 354344420 9350 9350 9350 9350 0
581 20250408 095300 354344420 9350 9340 9350 9240 273
582 20250408 095200 351807790 9210 9270 9350 9210 293
583 20250408 095100 349093450 9280 9280 9280 9280 7
584 20250408 095000 349028490 9360 9320 9360 9260 412
585 20250408 094900 345203850 9370 9330 9380 9330 621
586 20250408 094800 339382520 9380 9370 9380 9370 20
587 20250408 094700 339194980 9370 9380 9380 9370 66
588 20250408 094600 338575930 9380 9310 9380 9300 1050
589 20250408 094500 328805770 9400 9400 9400 9400 0
590 20250408 094400 328805770 9400 9340 9400 9280 368
591 20250408 094300 325377710 9400 9400 9400 9340 469
592 20250408 094200 320992150 9470 9470 9480 9400 773
593 20250408 094100 313706110 9470 9400 9480 9340 915
594 20250408 094000 305121910 9420 9500 9500 9420 61
595 20250408 093900 304546220 9490 9490 9500 9490 327
596 20250408 093800 301441930 9490 9490 9490 9490 133
597 20250408 093700 300179760 9500 9510 9510 9400 489
598 20250408 093600 295544370 9550 9330 9550 9330 2450
599 20250408 093500 272475700 9330 9280 9330 9280 170
600 20250408 093400 270889850 9350 9260 9350 9260 92
601 20250408 093300 270037290 9260 9260 9260 9250 54
602 20250408 093200 269537770 9210 9210 9260 9200 716
603 20250408 093100 262943370 9260 9270 9270 9260 108
604 20250408 093000 261943280 9190 9270 9270 9190 23
605 20250408 092900 261730350 9280 9330 9330 9210 120
606 20250408 092800 260623680 9360 9190 9360 9170 358
607 20250408 092700 257312320 9170 9150 9340 9150 557
608 20250408 092600 252195230 9160 9140 9160 9140 412
609 20250408 092500 248424770 9130 9120 9130 9120 203
610 20250408 092400 246571410 9010 9010 9030 9010 399
611 20250408 092300 242976060 9000 9050 9150 8970 796
612 20250408 092200 235800510 9050 9030 9050 9000 1721
613 20250408 092100 220288500 9090 9030 9090 9030 64
614 20250408 092000 219710400 9100 9080 9100 9030 567
615 20250408 091900 214579260 9080 9080 9080 9080 18
616 20250408 091800 214415820 9080 9040 9080 9020 1032
617 20250408 091700 205097190 9040 9120 9120 9040 92
618 20250408 091600 204258230 9140 9000 9140 9000 42
619 20250408 091500 203878550 9000 9020 9020 9000 615
620 20250408 091400 198341800 9060 9060 9150 9000 834
621 20250408 091300 190814890 9060 9370 9370 9000 2769
622 20250408 091200 165503220 9370 9370 9370 9360 435
623 20250408 091100 161427700 9370 9320 9370 9320 201
624 20250408 091000 159554330 9370 9350 9370 9250 381
625 20250408 090900 156008870 9250 9230 9370 9230 282
626 20250408 090800 153376610 9340 9250 9370 9200 472
627 20250408 090700 148986690 9370 9490 9490 9190 462
628 20250408 090600 144679410 9490 9260 9490 9260 924
629 20250408 090500 135977320 9260 9260 9260 9150 356
630 20250408 090400 132681200 9260 9200 9260 9200 1401
631 20250408 090300 119735690 9090 9210 9210 9090 856
632 20250408 090200 111867300 9220 8860 9220 8850 2689
633 20250408 090100 87830470 8900 8820 8900 8820 870
634 20250408 090000 80127940 8810 9220 9220 8810 8776