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

648
094480/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,194600,11109133370,8340,8340,8340,8340,15216
20250408,194500,11109133370,8340,8340,8340,8340,0
20250408,194400,11109133370,8340,8340,8340,8340,0
20250408,194300,11109133370,8340,8340,8340,8340,0
20250408,194200,11109133370,8340,8340,8340,8340,0
20250408,194100,11109133370,8340,8340,8340,8340,0
20250408,194000,11109133370,8340,8340,8340,8340,0
20250408,193900,11109133370,8340,8340,8340,8340,0
20250408,193800,11109133370,8340,8340,8340,8340,0
20250408,193700,11109133370,8340,8340,8340,8340,0
20250408,193600,11109133370,8340,8340,8340,8340,0
20250408,193500,11109133370,8340,8340,8340,8340,0
20250408,193400,11109133370,8340,8340,8340,8340,0
20250408,193300,11109133370,8340,8340,8340,8340,0
20250408,193200,11109133370,8340,8340,8340,8340,0
20250408,193100,11109133370,8340,8340,8340,8340,0
20250408,193000,11109133370,8340,8340,8340,8340,0
20250408,192900,11109133370,8340,8340,8340,8340,0
20250408,192800,11109133370,8340,8340,8340,8340,0
20250408,192700,11109133370,8340,8340,8340,8340,0
20250408,192600,11109133370,8340,8340,8340,8340,0
20250408,192500,11109133370,8340,8340,8340,8340,0
20250408,192400,11109133370,8340,8340,8340,8340,0
20250408,192300,11109133370,8340,8340,8340,8340,0
20250408,192200,11109133370,8340,8340,8340,8340,0
20250408,192100,11109133370,8340,8340,8340,8340,0
20250408,192000,11109133370,8340,8340,8340,8340,0
20250408,191900,11109133370,8340,8340,8340,8340,0
20250408,191800,11109133370,8340,8340,8340,8340,0
20250408,191700,11109133370,8340,8340,8340,8340,0
20250408,191600,11109133370,8340,8340,8340,8340,15216
20250408,191500,11109133370,8340,8340,8340,8340,0
20250408,191400,11109133370,8340,8340,8340,8340,0
20250408,191300,11109133370,8340,8340,8340,8340,0
20250408,191200,11109133370,8340,8340,8340,8340,0
20250408,191100,11109133370,8340,8340,8340,8340,0
20250408,191000,11109133370,8340,8340,8340,8340,0
20250408,190900,11109133370,8340,8340,8340,8340,0
20250408,190800,11109133370,8340,8340,8340,8340,0
20250408,190700,11109133370,8340,8340,8340,8340,0
20250408,190600,11109133370,8340,8340,8340,8340,0
20250408,190500,11109133370,8340,8340,8340,8340,0
20250408,190400,11109133370,8340,8340,8340,8340,0
20250408,190300,11109133370,8340,8340,8340,8340,0
20250408,190200,11109133370,8340,8340,8340,8340,0
20250408,190100,11109133370,8340,8340,8340,8340,0
20250408,190000,11109133370,8340,8340,8340,8340,0
20250408,185900,11109133370,8340,8340,8340,8340,0
20250408,185800,11109133370,8340,8340,8340,8340,0
20250408,185700,11109133370,8340,8340,8340,8340,0
20250408,185600,11109133370,8340,8340,8340,8340,0
20250408,185500,11109133370,8340,8340,8340,8340,0
20250408,185400,11109133370,8340,8340,8340,8340,0
20250408,185300,11109133370,8340,8340,8340,8340,0
20250408,185200,11109133370,8340,8340,8340,8340,0
20250408,185100,11109133370,8340,8340,8340,8340,0
20250408,185000,11109133370,8340,8340,8340,8340,0
20250408,184900,11109133370,8340,8340,8340,8340,0
20250408,184800,11109133370,8340,8340,8340,8340,0
20250408,184700,11109133370,8340,8340,8340,8340,0
20250408,184600,11109133370,8340,8340,8340,8340,15216
20250408,184500,11109133370,8340,8340,8340,8340,0
20250408,184400,11109133370,8340,8340,8340,8340,0
20250408,184300,11109133370,8340,8340,8340,8340,0
20250408,184200,11109133370,8340,8340,8340,8340,0
20250408,184100,11109133370,8340,8340,8340,8340,0
20250408,184000,11109133370,8340,8340,8340,8340,0
20250408,183900,11109133370,8340,8340,8340,8340,0
20250408,183800,11109133370,8340,8340,8340,8340,0
20250408,183700,11109133370,8340,8340,8340,8340,0
20250408,183600,11109133370,8340,8340,8340,8340,0
20250408,183500,11109133370,8340,8340,8340,8340,0
20250408,183400,11109133370,8340,8340,8340,8340,0
20250408,183300,11109133370,8340,8340,8340,8340,0
20250408,183200,11109133370,8340,8340,8340,8340,0
20250408,183100,11109133370,8340,8340,8340,8340,0
20250408,183000,11109133370,8340,8340,8340,8340,0
20250408,182900,11109133370,8340,8340,8340,8340,0
20250408,182800,11109133370,8340,8340,8340,8340,0
20250408,182700,11109133370,8340,8340,8340,8340,0
20250408,182600,11109133370,8340,8340,8340,8340,0
20250408,182500,11109133370,8340,8340,8340,8340,0
20250408,182400,11109133370,8340,8340,8340,8340,0
20250408,182300,11109133370,8340,8340,8340,8340,0
20250408,182200,11109133370,8340,8340,8340,8340,0
20250408,182100,11109133370,8340,8340,8340,8340,0
20250408,182000,11109133370,8340,8340,8340,8340,0
20250408,181900,11109133370,8340,8340,8340,8340,0
20250408,181800,11109133370,8340,8340,8340,8340,0
20250408,181700,11109133370,8340,8340,8340,8340,0
20250408,181600,11109133370,8340,8340,8340,8340,15216
20250408,181500,11109133370,8340,8340,8340,8340,0
20250408,181400,11109133370,8340,8340,8340,8340,0
20250408,181300,11109133370,8340,8340,8340,8340,0
20250408,181200,11109133370,8340,8340,8340,8340,0
20250408,181100,11109133370,8340,8340,8340,8340,0
20250408,181000,11109133370,8340,8340,8340,8340,0
20250408,180900,11109133370,8340,8340,8340,8340,0
20250408,180800,11109133370,8340,8340,8340,8340,0
20250408,180700,11109133370,8340,8340,8340,8340,0
20250408,180600,11109133370,8340,8340,8340,8340,0
20250408,180500,11109133370,8340,8340,8340,8340,0
20250408,180400,11109133370,8340,8340,8340,8340,0
20250408,180300,11109133370,8340,8340,8340,8340,0
20250408,180200,11109133370,8340,8340,8340,8340,0
20250408,180100,11109133370,8340,8340,8340,8340,0
20250408,180000,11109133370,8340,8340,8340,8340,0
20250408,175900,11109133370,8340,8340,8340,8340,0
20250408,175800,11109133370,8340,8340,8340,8340,0
20250408,175700,11109133370,8340,8340,8340,8340,0
20250408,175600,11109133370,8340,8340,8340,8340,0
20250408,175500,11109133370,8340,8340,8340,8340,0
20250408,175400,11109133370,8340,8340,8340,8340,0
20250408,175300,11109133370,8340,8340,8340,8340,0
20250408,175200,11109133370,8340,8340,8340,8340,0
20250408,175100,11109133370,8340,8340,8340,8340,0
20250408,175000,11109133370,8340,8340,8340,8340,0
20250408,174900,11109133370,8340,8340,8340,8340,0
20250408,174800,11109133370,8340,8340,8340,8340,0
20250408,174700,11109133370,8340,8340,8340,8340,0
20250408,174600,11109133370,8340,8340,8340,8340,15216
20250408,174500,11109133370,8340,8340,8340,8340,0
20250408,174400,11109133370,8340,8340,8340,8340,0
20250408,174300,11109133370,8340,8340,8340,8340,0
20250408,174200,11109133370,8340,8340,8340,8340,0
20250408,174100,11109133370,8340,8340,8340,8340,0
20250408,174000,11109133370,8340,8340,8340,8340,0
20250408,173900,11109133370,8340,8340,8340,8340,0
20250408,173800,11109133370,8340,8340,8340,8340,0
20250408,173700,11109133370,8340,8340,8340,8340,0
20250408,173600,11109133370,8340,8340,8340,8340,0
20250408,173500,11109133370,8340,8340,8340,8340,0
20250408,173400,11109133370,8340,8340,8340,8340,0
20250408,173300,11109133370,8340,8340,8340,8340,0
20250408,173200,11109133370,8340,8340,8340,8340,0
20250408,173100,11109133370,8340,8340,8340,8340,0
20250408,173000,11109133370,8340,8340,8340,8340,0
20250408,172900,11109133370,8340,8340,8340,8340,0
20250408,172800,11109133370,8340,8340,8340,8340,0
20250408,172700,11109133370,8340,8340,8340,8340,0
20250408,172600,11109133370,8340,8340,8340,8340,0
20250408,172500,11109133370,8340,8340,8340,8340,0
20250408,172400,11109133370,8340,8340,8340,8340,0
20250408,172300,11109133370,8340,8340,8340,8340,0
20250408,172200,11109133370,8340,8340,8340,8340,0
20250408,172100,11109133370,8340,8340,8340,8340,0
20250408,172000,11109133370,8340,8340,8340,8340,0
20250408,171900,11109133370,8340,8340,8340,8340,0
20250408,171800,11109133370,8340,8340,8340,8340,0
20250408,171700,11109133370,8340,8340,8340,8340,0
20250408,171600,11109133370,8340,8340,8340,8340,15216
20250408,171500,11109133370,8340,8340,8340,8340,0
20250408,171400,11109133370,8340,8340,8340,8340,0
20250408,171300,11109133370,8340,8340,8340,8340,0
20250408,171200,11109133370,8340,8340,8340,8340,0
20250408,171100,11109133370,8340,8340,8340,8340,0
20250408,171000,11109133370,8340,8340,8340,8340,0
20250408,170900,11109133370,8340,8340,8340,8340,0
20250408,170800,11109133370,8340,8340,8340,8340,0
20250408,170700,11109133370,8340,8340,8340,8340,0
20250408,170600,11109133370,8340,8340,8340,8340,0
20250408,170500,11109133370,8340,8340,8340,8340,0
20250408,170400,11109133370,8340,8340,8340,8340,0
20250408,170300,11109133370,8340,8340,8340,8340,0
20250408,170200,11109133370,8340,8340,8340,8340,0
20250408,170100,11109133370,8340,8340,8340,8340,0
20250408,170000,11109133370,8340,8340,8340,8340,0
20250408,165900,11109133370,8340,8340,8340,8340,0
20250408,165800,11109133370,8340,8340,8340,8340,0
20250408,165700,11109133370,8340,8340,8340,8340,0
20250408,165600,11109133370,8340,8340,8340,8340,0
20250408,165500,11109133370,8340,8340,8340,8340,0
20250408,165400,11109133370,8340,8340,8340,8340,0
20250408,165300,11109133370,8340,8340,8340,8340,0
20250408,165200,11109133370,8340,8340,8340,8340,0
20250408,165100,11109133370,8340,8340,8340,8340,0
20250408,165000,11109133370,8340,8340,8340,8340,0
20250408,164900,11109133370,8340,8340,8340,8340,0
20250408,164800,11109133370,8340,8340,8340,8340,0
20250408,164700,11109133370,8340,8340,8340,8340,0
20250408,164600,11109133370,8340,8340,8340,8340,15216
20250408,164500,11109133370,8340,8340,8340,8340,0
20250408,164400,11109133370,8340,8340,8340,8340,0
20250408,164300,11109133370,8340,8340,8340,8340,0
20250408,164200,11109133370,8340,8340,8340,8340,0
20250408,164100,11109133370,8340,8340,8340,8340,0
20250408,164000,11109133370,8340,8340,8340,8340,0
20250408,163900,11109133370,8340,8340,8340,8340,0
20250408,163800,11109133370,8340,8340,8340,8340,0
20250408,163700,11109133370,8340,8340,8340,8340,0
20250408,163600,11109133370,8340,8340,8340,8340,0
20250408,163500,11109133370,8340,8340,8340,8340,0
20250408,163400,11109133370,8340,8340,8340,8340,0
20250408,163300,11109133370,8340,8340,8340,8340,0
20250408,163200,11109133370,8340,8340,8340,8340,0
20250408,163100,11109133370,8340,8340,8340,8340,0
20250408,163000,11109133370,8340,8340,8340,8340,0
20250408,162900,11109133370,8340,8340,8340,8340,0
20250408,162800,11109133370,8340,8340,8340,8340,0
20250408,162700,11109133370,8340,8340,8340,8340,0
20250408,162600,11109133370,8340,8340,8340,8340,0
20250408,162500,11109133370,8340,8340,8340,8340,0
20250408,162400,11109133370,8340,8340,8340,8340,0
20250408,162300,11109133370,8340,8340,8340,8340,0
20250408,162200,11109133370,8340,8340,8340,8340,0
20250408,162100,11109133370,8340,8340,8340,8340,0
20250408,162000,11109133370,8340,8340,8340,8340,0
20250408,161900,11109133370,8340,8340,8340,8340,0
20250408,161800,11109133370,8340,8340,8340,8340,0
20250408,161700,11109133370,8340,8340,8340,8340,0
20250408,161600,11109133370,8340,8340,8340,8340,15216
20250408,161500,11109133370,8340,8340,8340,8340,0
20250408,161400,11109133370,8340,8340,8340,8340,0
20250408,161300,11109133370,8340,8340,8340,8340,0
20250408,161200,11109133370,8340,8340,8340,8340,0
20250408,161100,11109133370,8340,8340,8340,8340,0
20250408,161000,11109133370,8340,8340,8340,8340,0
20250408,160900,11109133370,8340,8340,8340,8340,0
20250408,160800,11109133370,8340,8340,8340,8340,0
20250408,160700,11109133370,8340,8340,8340,8340,0
20250408,160600,11109133370,8340,8340,8340,8340,0
20250408,160500,11109133370,8340,8340,8340,8340,0
20250408,160400,11109133370,8340,8340,8340,8340,0
20250408,160300,11109133370,8340,8340,8340,8340,0
20250408,160200,11109133370,8340,8340,8340,8340,0
20250408,160100,11109133370,8340,8340,8340,8340,0
20250408,160000,11109133370,8340,8340,8340,8340,0
20250408,155900,11109133370,8340,8340,8340,8340,0
20250408,155800,11109133370,8340,8340,8340,8340,0
20250408,155700,11109133370,8340,8340,8340,8340,0
20250408,155600,11109133370,8340,8340,8340,8340,0
20250408,155500,11109133370,8340,8340,8340,8340,0
20250408,155400,11109133370,8340,8340,8340,8340,0
20250408,155300,11109133370,8340,8340,8340,8340,0
20250408,155200,11109133370,8340,8340,8340,8340,0
20250408,155100,11109133370,8340,8340,8340,8340,0
20250408,155000,11109133370,8340,8340,8340,8340,0
20250408,154900,11109133370,8340,8340,8340,8340,0
20250408,154800,11109133370,8340,8340,8340,8340,0
20250408,154700,11109133370,8340,8340,8340,8340,0
20250408,154600,11109133370,8340,8340,8340,8340,15216
20250408,154500,11109133370,8340,8340,8340,8340,0
20250408,154400,11109133370,8340,8340,8340,8340,0
20250408,154300,11109133370,8340,8340,8340,8340,0
20250408,154200,11109133370,8340,8340,8340,8340,0
20250408,154100,11109133370,8340,8340,8340,8340,0
20250408,154000,11109133370,8340,8340,8340,8340,0
20250408,153900,11109133370,8340,8340,8340,8340,0
20250408,153800,11109133370,8340,8340,8340,8340,0
20250408,153700,11109133370,8340,8340,8340,8340,0
20250408,153600,11109133370,8340,8340,8340,8340,0
20250408,153500,11109133370,8340,8340,8340,8340,0
20250408,153400,11109133370,8340,8340,8340,8340,0
20250408,153300,11109133370,8340,8340,8340,8340,0
20250408,153200,11109133370,8340,8340,8340,8340,0
20250408,153100,11109133370,8340,8340,8340,8340,0
20250408,153000,11109133370,8340,8340,8340,8340,15216
20250408,152900,10982231930,8370,8370,8370,8370,0
20250408,152800,10982231930,8370,8370,8370,8370,0
20250408,152700,10982231930,8370,8370,8370,8370,0
20250408,152600,10982231930,8370,8370,8370,8370,0
20250408,152500,10982231930,8370,8370,8370,8370,0
20250408,152400,10982231930,8370,8370,8370,8370,0
20250408,152300,10982231930,8370,8370,8370,8370,0
20250408,152200,10982231930,8370,8370,8370,8370,0
20250408,152100,10982231930,8370,8370,8370,8370,0
20250408,152000,10982231930,8370,8370,8370,8370,0
20250408,151900,10982231930,8370,8340,8380,8340,4302
20250408,151800,10946265970,8350,8360,8360,8350,3941
20250408,151700,10913339120,8360,8370,8370,8360,524
20250408,151600,10908956440,8370,8360,8370,8360,1370
20250408,151500,10897499720,8360,8370,8370,8360,974
20250408,151400,10889355930,8360,8370,8380,8360,3726
20250408,151300,10858190440,8360,8380,8390,8360,2092
20250408,151200,10840683260,8400,8390,8400,8380,49
20250408,151100,10840272390,8380,8390,8390,8370,739
20250408,151000,10834079670,8390,8390,8390,8390,5
20250408,150900,10834037720,8360,8360,8360,8360,91
20250408,150800,10833276960,8360,8380,8380,8360,1825
20250408,150700,10818005240,8370,8380,8380,8360,676
20250408,150600,10812347230,8370,8380,8400,8370,1206
20250408,150500,10802246340,8380,8380,8390,8380,425
20250408,150400,10798684690,8370,8400,8400,8370,2444
20250408,150300,10778176030,8400,8400,8400,8400,108
20250408,150200,10777268830,8410,8400,8410,8400,426
20250408,150100,10773690400,8400,8400,8410,8390,2707
20250408,150000,10750940240,8400,8410,8410,8400,703
20250408,145900,10745033170,8400,8410,8410,8400,1082
20250408,145800,10735938390,8410,8420,8420,8410,185
20250408,145700,10734382490,8420,8420,8420,8420,1
20250408,145600,10734374070,8420,8410,8420,8410,90
20250408,145500,10733616340,8410,8400,8410,8400,5
20250408,145400,10733574330,8420,8400,8420,8400,461
20250408,145300,10729694910,8410,8380,8410,8370,1223
20250408,145200,10719444590,8380,8390,8390,8380,563
20250408,145100,10714722610,8390,8385,8400,8385,191
20250408,145000,10713120160,8380,8380,8380,8370,1417
20250408,144900,10701252295,8380,8410,8410,8380,4590
20250408,144800,10662706685,8410,8410,8410,8410,310
20250408,144700,10660099585,8405,8405,8405,8405,69
20250408,144600,10659519640,8410,8410,8410,8400,551
20250408,144500,10654888410,8400,8400,8405,8400,400
20250408,144400,10651528310,8400,8410,8410,8400,1682
20250408,144300,10637384490,8420,8420,8440,8410,154
20250408,144200,10636088620,8440,8450,8460,8440,1968
20250408,144100,10619470930,8450,8440,8450,8440,3542
20250408,144000,10589576400,8450,8440,8450,8440,1051
20250408,143900,10580699940,8440,8420,8440,8420,2217
20250408,143800,10562022180,8410,8430,8430,8410,213
20250408,143700,10560230750,8430,8380,8440,8380,4347
20250408,143600,10523667010,8380,8380,8380,8380,2
20250408,143500,10523650250,8380,8380,8380,8380,329
20250408,143400,10520893230,8380,8360,8380,8360,82
20250408,143300,10520207680,8360,8350,8370,8350,94
20250408,143200,10519421820,8360,8360,8370,8360,393
20250408,143100,10516136000,8360,8340,8400,8340,950
20250408,143000,10508204820,8340,8340,8380,8340,94
20250408,142900,10507420690,8340,8340,8340,8330,383
20250408,142800,10504227260,8340,8350,8350,8340,1005
20250408,142700,10495844620,8340,8340,8350,8330,1129
20250408,142600,10486430630,8340,8350,8350,8340,2642
20250408,142500,10464384230,8350,8360,8370,8350,1880
20250408,142400,10448671180,8370,8380,8380,8370,191
20250408,142300,10447072250,8380,8370,8390,8370,109
20250408,142200,10446159030,8390,8350,8390,8350,610
20250408,142100,10441054590,8350,8350,8360,8340,2518
20250408,142000,10420049140,8350,8370,8370,8330,1521
20250408,141900,10407353700,8370,8360,8370,8350,424
20250408,141800,10403810310,8340,8330,8340,8310,7417
20250408,141700,10342036870,8330,8340,8360,8330,2659
20250408,141600,10319858440,8360,8380,8380,8330,9311
20250408,141500,10242094500,8380,8400,8410,8370,8708
20250408,141400,10169035300,8410,8430,8430,8400,4844
20250408,141300,10128286700,8430,8430,8450,8420,851
20250408,141200,10121106880,8440,8440,8440,8440,600
20250408,141100,10116042880,8450,8440,8450,8420,7299
20250408,141000,10054427360,8450,8470,8470,8450,3360
20250408,140900,10026010280,8470,8480,8490,8460,95
20250408,140800,10025205510,8470,8470,8470,8460,867
20250408,140700,10017862270,8460,8460,8460,8460,932
20250408,140600,10009977550,8470,8480,8510,8470,850
20250408,140500,10002772030,8480,8510,8510,8480,930
20250408,140400,9994883720,8510,8510,8510,8510,219
20250408,140300,9993020030,8500,8500,8530,8500,1200
20250408,140200,9982814600,8530,8530,8530,8500,1251
20250408,140100,9972167030,8520,8500,8520,8490,4802
20250408,140000,9931395200,8500,8490,8530,8490,669
20250408,135900,9925708450,8530,8490,8530,8460,837
20250408,135800,9918602730,8500,8520,8520,8500,1632
20250408,135700,9904723590,8520,8510,8520,8510,1712
20250408,135600,9890154460,8510,8500,8550,8500,10817
20250408,135500,9798014560,8510,8500,8510,8500,4167
20250408,135400,9762563410,8500,8480,8500,8480,1078
20250408,135300,9753418020,8470,8470,8470,8470,566
20250408,135200,9748624000,8460,8470,8470,8460,194
20250408,135100,9746980840,8470,8460,8470,8450,543
20250408,135000,9742385520,8450,8470,8470,8450,336
20250408,134900,9739541200,8460,8450,8480,8440,7340
20250408,134800,9677461030,8450,8440,8450,8440,3597
20250408,134700,9647094970,8430,8440,8440,8430,282
20250408,134600,9644715650,8440,8430,8440,8420,425
20250408,134500,9641132890,8430,8430,8430,8430,440
20250408,134400,9637423690,8420,8410,8430,8410,956
20250408,134300,9629381800,8420,8420,8420,8420,614
20250408,134200,9624211920,8430,8420,8430,8420,274
20250408,134100,9621903370,8420,8430,8430,8410,1972
20250408,134000,9605294100,8420,8420,8420,8400,2970
20250408,133900,9580302760,8420,8410,8430,8410,1093
20250408,133800,9571099750,8410,8400,8420,8400,4097
20250408,133700,9536642000,8410,8410,8420,8410,1671
20250408,133600,9522587030,8420,8410,8420,8410,1793
20250408,133500,9507503150,8410,8410,8410,8400,1399
20250408,133400,9495748480,8420,8440,8440,8400,6869
20250408,133300,9437925160,8440,8440,8450,8430,2582
20250408,133200,9416145860,8440,8450,8450,8440,1801
20250408,133100,9400934840,8460,8440,8460,8430,2014
20250408,133000,9383933590,8450,8450,8450,8440,894
20250408,132900,9376379790,8460,8450,8460,8450,1213
20250408,132800,9366129930,8460,8460,8460,8460,49
20250408,132700,9365715390,8450,8460,8460,8450,3281
20250408,132600,9337981420,8450,8465,8465,8450,3604
20250408,132500,9307498490,8465,8470,8470,8460,1100
20250408,132400,9298185580,8480,8490,8490,8470,2961
20250408,132300,9273078300,8490,8490,8490,8480,732
20250408,132200,9266864760,8490,8500,8500,8490,1933
20250408,132100,9250443380,8510,8520,8520,8500,1429
20250408,132000,9238282870,8520,8510,8520,8510,2243
20250408,131900,9219191690,8510,8550,8550,8510,7491
20250408,131800,9155284710,8550,8570,8570,8540,1887
20250408,131700,9139155770,8570,8550,8570,8550,3398
20250408,131600,9110073370,8550,8550,8560,8550,4093
20250408,131500,9075053705,8560,8590,8590,8560,5700
20250408,131400,9026208185,8580,8590,8600,8580,13348
20250408,131300,8911609095,8580,8560,8590,8540,14833
20250408,131200,8784513655,8560,8540,8560,8520,8880
20250408,131100,8708608555,8520,8530,8540,8520,6893
20250408,131000,8649773565,8520,8510,8540,8500,7502
20250408,130900,8585785245,8500,8540,8540,8500,6410
20250408,130800,8531129965,8520,8480,8540,8480,7821
20250408,130700,8464529635,8470,8470,8480,8470,1047
20250408,130600,8455656725,8470,8470,8470,8450,1470
20250408,130500,8443219965,8480,8470,8480,8470,630
20250408,130400,8437878865,8460,8480,8480,8460,246
20250408,130300,8435795405,8480,8480,8490,8470,1379
20250408,130200,8424098645,8480,8470,8480,8470,263
20250408,130100,8421870415,8490,8450,8490,8440,3009
20250408,130000,8396442515,8450,8450,8450,8440,4346
20250408,125900,8359745985,8455,8460,8460,8450,553
20250408,125800,8355073110,8460,8450,8460,8450,1293
20250408,125700,8344143360,8450,8470,8470,8450,2458
20250408,125600,8323365260,8470,8460,8480,8460,821
20250408,125500,8316415460,8470,8470,8470,8450,14426
20250408,125400,8194318660,8470,8490,8490,8470,1206
20250408,125300,8184099190,8490,8500,8510,8490,1118
20250408,125200,8174603250,8500,8470,8500,8470,1297
20250408,125100,8163605860,8470,8480,8480,8470,1093
20250408,125000,8154343870,8480,8460,8480,8450,3262
20250408,124900,8126752520,8460,8440,8480,8440,399
20250408,124800,8123377320,8450,8450,8460,8440,1284
20250408,124700,8112522590,8440,8460,8460,8440,760
20250408,124600,8106099760,8450,8450,8450,8440,2892
20250408,124500,8081673660,8450,8470,8470,8440,2808
20250408,124400,8057933440,8460,8490,8490,8460,1824
20250408,124300,8042488460,8470,8510,8520,8470,3671
20250408,124200,8011307410,8500,8510,8540,8500,5259
20250408,124100,7966541410,8510,8550,8550,8510,4389
20250408,124000,7929114490,8560,8550,8580,8530,11857
20250408,123900,7827633480,8550,8570,8600,8470,27252
20250408,123800,7594298990,8570,8430,8570,8430,13734
20250408,123700,7477132370,8430,8450,8460,8430,1398
20250408,123600,7465333230,8460,8470,8470,8440,4045
20250408,123500,7431103940,8470,8480,8490,8470,1748
20250408,123400,7416281560,8500,8500,8520,8470,4400
20250408,123300,7378912770,8500,8500,8550,8490,2845
20250408,123200,7354711940,8500,8530,8550,8480,7971
20250408,123100,7286850140,8530,8570,8570,8530,12323
20250408,123000,7181508820,8570,8520,8580,8510,22738
20250408,122900,6987207630,8520,8420,8550,8420,20717
20250408,122800,6811223550,8370,8370,8370,8370,0
20250408,122700,6811223550,8370,8400,8420,8370,2224
20250408,122600,6792587620,8400,8420,8420,8400,352
20250408,122500,6789627750,8410,8410,8410,8410,142
20250408,122400,6788433530,8430,8410,8430,8410,302
20250408,122300,6785891390,8410,8410,8410,8410,227
20250408,122200,6783982320,8410,8400,8410,8400,1729
20250408,122100,6769453430,8400,8400,8410,8400,5809
20250408,122000,6720607200,8400,8390,8400,8360,5100
20250408,121900,6677869920,8400,8400,8400,8400,1620
20250408,121800,6664261920,8390,8390,8390,8390,434
20250408,121700,6660620660,8380,8380,8390,8380,164
20250408,121600,6659245670,8380,8390,8390,8380,200
20250408,121500,6657567720,8390,8390,8390,8390,62
20250408,121400,6657047540,8390,8400,8400,8390,743
20250408,121300,6650812860,8400,8400,8410,8400,6251
20250408,121200,6598300040,8390,8380,8390,8380,348
20250408,121100,6595380520,8380,8390,8400,8380,156
20250408,121000,6594072220,8390,8400,8400,8390,2693
20250408,120900,6571451250,8400,8390,8400,8390,673
20250408,120800,6565798335,8390,8390,8390,8390,79
20250408,120700,6565135525,8390,8400,8400,8390,592
20250408,120600,6560162825,8380,8390,8400,8380,313
20250408,120500,6557538645,8380,8370,8380,8370,388
20250408,120400,6554289215,8370,8370,8370,8370,1081
20250408,120300,6545241245,8380,8380,8380,8380,611
20250408,120200,6540121065,8380,8390,8390,8380,5
20250408,120100,6540079155,8390,8380,8390,8370,194
20250408,120000,6538453485,8350,8380,8380,8350,864
20250408,115900,6531217255,8380,8360,8390,8340,1070
20250408,115800,6522279325,8390,8390,8420,8390,5318
20250408,115700,6477656915,8390,8340,8400,8320,10433
20250408,115600,6390536865,8340,8350,8350,8340,1084
20250408,115500,6381487495,8350,8350,8360,8350,1927
20250408,115400,6365397035,8360,8360,8360,8350,1020
20250408,115300,6356876795,8360,8360,8370,8350,900
20250408,115200,6349351695,8360,8360,8360,8360,143
20250408,115100,6348156215,8360,8360,8360,8360,1179
20250408,115000,6338299775,8370,8370,8380,8370,808
20250408,114900,6331534815,8370,8370,8370,8360,1176
20250408,114800,6321697695,8370,8380,8380,8370,1932
20250408,114700,6305522085,8390,8400,8400,8390,519
20250408,114600,6301166445,8390,8380,8390,8380,145
20250408,114500,6299950895,8380,8400,8400,8380,354
20250408,114400,6296981995,8400,8400,8400,8400,2
20250408,114300,6296965195,8370,8370,8380,8360,268
20250408,114200,6294721685,8370,8360,8400,8360,58
20250408,114100,6294235375,8360,8380,8390,8360,6219
20250408,114000,6242193145,8390,8390,8390,8370,895
20250408,113900,6234697485,8380,8390,8390,8380,79
20250408,113800,6234034685,8390,8390,8400,8390,112
20250408,113700,6233094995,8370,8360,8380,8360,957
20250408,113600,6225094025,8360,8370,8370,8360,774
20250408,113500,6218620755,8360,8400,8400,8360,1188
20250408,113400,6208679465,8400,8410,8410,8350,4856
20250408,113300,6167991955,8400,8400,8400,8400,1003
20250408,113200,6159566755,8410,8430,8430,8410,3026
20250408,113100,6134107395,8420,8440,8440,8420,1281
20250408,113000,6123316545,8440,8450,8450,8440,1794
20250408,112900,6108160315,8450,8420,8450,8420,2279
20250408,112800,6088913355,8410,8410,8420,8400,1106
20250408,112700,6079607785,8410,8420,8420,8410,1120
20250408,112600,6070188085,8420,8430,8430,8410,568
20250408,112500,6065407595,8420,8420,8430,8420,1904
20250408,112400,6049359065,8420,8410,8420,8410,1081
20250408,112300,6040266835,8410,8410,8420,8400,411
20250408,112200,6036810305,8410,8400,8410,8390,3830
20250408,112100,6004641315,8390,8390,8400,8390,1259
20250408,112000,5994074825,8390,8400,8410,8380,3424
20250408,111900,5965339495,8400,8410,8420,8400,662
20250408,111800,5959777585,8420,8425,8430,8380,11715
20250408,111700,5861498505,8425,8420,8430,8410,1221
20250408,111600,5851214825,8420,8430,8430,8350,9791
20250408,111500,5768994725,8440,8460,8460,8430,13098
20250408,111400,5658332505,8460,8460,8470,8460,1617
20250408,111300,5644642415,8460,8480,8480,8460,3154
20250408,111200,5617949205,8470,8490,8490,8470,1140
20250408,111100,5608285505,8490,8490,8490,8460,2898
20250408,111000,5583722455,8490,8510,8510,8470,6461
20250408,110900,5528898225,8500,8490,8500,8480,1813
20250408,110800,5513512815,8490,8510,8510,8480,6230
20250408,110700,5460607545,8520,8520,8520,8500,2167
20250408,110600,5442164445,8520,8540,8540,8500,1390
20250408,110500,5430308705,8540,8550,8560,8540,1637
20250408,110400,5416313305,8540,8510,8540,8510,1060
20250408,110300,5407264115,8520,8510,8520,8490,2623
20250408,110200,5384979585,8520,8530,8550,8490,7461
20250408,110100,5321481655,8530,8570,8570,8530,7268
20250408,110000,5259388005,8560,8540,8570,8540,3704
20250408,105900,5227683945,8550,8550,8570,8530,3917
20250408,105800,5194162405,8550,8540,8550,8500,9149
20250408,105700,5116244305,8530,8580,8600,8530,7495
20250408,105600,5052095915,8590,8590,8630,8580,6480
20250408,105500,4996397615,8590,8640,8650,8590,16325
20250408,105400,4855564295,8640,8650,8680,8630,30628
20250408,105300,4590328615,8640,8610,8650,8610,26587
20250408,105200,4360849275,8600,8580,8620,8560,33679
20250408,105100,4071530725,8580,8580,8620,8560,31395
20250408,105000,3801715055,8590,8550,8590,8540,22359
20250408,104900,3610152015,8560,8470,8560,8470,19509
20250408,104800,3443858215,8470,8440,8470,8440,5290
20250408,104700,3399109215,8440,8460,8460,8430,6502
20250408,104600,3344216035,8470,8480,8480,8470,3836
20250408,104500,3311705055,8470,8470,8480,8450,2014
20250408,104400,3294653935,8460,8470,8490,8450,4127
20250408,104300,3259683075,8470,8490,8500,8450,9924
20250408,104200,3175597875,8500,8460,8500,8460,3964
20250408,104100,3141974135,8460,8510,8510,8460,11605
20250408,104000,3043444795,8510,8460,8510,8450,15949
20250408,103900,2908174985,8460,8450,8470,8450,6100
20250408,103800,2856587945,8450,8410,8460,8410,12678
20250408,103700,2749632875,8410,8360,8410,8360,1340
20250408,103600,2738369625,8370,8380,8400,8370,1799
20250408,103500,2723308635,8390,8370,8400,8370,1008
20250408,103400,2714859675,8370,8370,8370,8360,909
20250408,103300,2707258545,8370,8380,8380,8370,1198
20250408,103200,2697230805,8380,8370,8390,8370,1100
20250408,103100,2688015225,8360,8360,8360,8350,1569
20250408,103000,2674898865,8360,8360,8360,8350,1825
20250408,102900,2659642735,8360,8370,8370,8360,370
20250408,102800,2656547665,8370,8400,8400,8370,2413
20250408,102700,2636336125,8400,8410,8410,8380,14981
20250408,102600,2510517575,8410,8410,8420,8410,1322
20250408,102500,2499399355,8420,8420,8420,8420,1891
20250408,102400,2483477135,8420,8410,8420,8410,2140
20250408,102300,2465471165,8420,8430,8430,8420,1372
20250408,102200,2453918875,8420,8410,8430,8410,539
20250408,102100,2449383655,8410,8410,8410,8410,1083
20250408,102000,2440275625,8410,8410,8410,8410,957
20250408,101900,2432227255,8420,8420,8420,8410,2809
20250408,101800,2408578435,8420,8430,8430,8420,528
20250408,101700,2404131735,8430,8430,8430,8420,739
20250408,101600,2397903205,8440,8440,8440,8440,211
20250408,101500,2396122365,8430,8430,8440,8420,897
20250408,101400,2388558405,8420,8430,8430,8420,1841
20250408,101300,2373052785,8430,8450,8450,8420,1844
20250408,101200,2357505775,8450,8440,8450,8440,803
20250408,101100,2350724765,8440,8460,8460,8430,2591
20250408,101000,2328829225,8480,8420,8480,8420,6299
20250408,100900,2275558705,8410,8440,8440,8410,5700
20250408,100800,2227569605,8420,8400,8440,8400,5936
20250408,100700,2177541135,8420,8370,8420,8360,9809
20250408,100600,2095250635,8370,8370,8370,8370,964
20250408,100500,2087181955,8370,8370,8380,8370,381
20250408,100400,2083992515,8370,8390,8400,8370,929
20250408,100300,2076204545,8390,8380,8400,8380,3817
20250408,100200,2044152785,8370,8370,8380,8310,7190
20250408,100100,1984058235,8370,8370,8380,8370,1034
20250408,100000,1975400085,8360,8380,8380,8360,3606
20250408,095900,1945222025,8380,8380,8380,8380,581
20250408,095800,1940353245,8370,8370,8370,8360,5571
20250408,095700,1893748815,8370,8390,8390,8370,423
20250408,095600,1890207595,8400,8380,8400,8380,504
20250408,095500,1885976895,8380,8375,8390,8375,3373
20250408,095400,1857719215,8370,8390,8390,8370,1081
20250408,095300,1848666215,8380,8390,8390,8380,1373
20250408,095200,1837158745,8400,8400,8410,8390,1972
20250408,095100,1820606435,8400,8410,8410,8390,2030
20250408,095000,1803555145,8410,8390,8410,8390,2726
20250408,094900,1780654675,8390,8360,8390,8360,2306
20250408,094800,1761320925,8340,8350,8380,8340,548
20250408,094700,1756744575,8350,8360,8360,8340,1456
20250408,094600,1744591235,8360,8380,8380,8360,1060
20250408,094500,1735716085,8390,8380,8390,8370,313
20250408,094400,1733092545,8380,8390,8390,8370,865
20250408,094300,1725851515,8380,8370,8390,8370,2364
20250408,094200,1706029095,8370,8370,8370,8360,4736
20250408,094100,1666393105,8370,8350,8380,8310,4949
20250408,094000,1624992735,8310,8320,8340,8300,3142
20250408,093900,1598847715,8310,8330,8330,8310,447
20250408,093800,1595128455,8330,8300,8330,8300,337
20250408,093700,1592331085,8300,8310,8330,8300,1004
20250408,093600,1583997465,8300,8280,8300,8280,3000
20250408,093500,1559137745,8280,8290,8300,8280,5403
20250408,093400,1514326605,8300,8290,8300,8280,1830
20250408,093300,1499152335,8280,8300,8300,8280,3838
20250408,093200,1467338185,8300,8310,8310,8290,1832
20250408,093100,1452127085,8310,8320,8330,8310,1364
20250408,093000,1440789425,8320,8330,8330,8310,1699
20250408,092900,1426657275,8330,8340,8340,8330,595
20250408,092800,1421699045,8340,8350,8360,8340,4535
20250408,092700,1383848045,8350,8345,8350,8340,2195
20250408,092600,1365527375,8360,8330,8360,8320,3639
20250408,092500,1335178905,8320,8320,8340,8320,1438
20250408,092400,1323205995,8330,8320,8330,8310,206
20250408,092300,1321491875,8320,8330,8340,8310,3206
20250408,092200,1294815525,8320,8320,8320,8310,2163
20250408,092100,1276830825,8320,8310,8330,8310,2014
20250408,092000,1260068575,8300,8300,8340,8300,1948
20250408,091900,1243890965,8340,8310,8340,8300,3920
20250408,091800,1211327155,8330,8310,8340,8310,2141
20250408,091700,1193507395,8310,8360,8360,8310,3504
20250408,091600,1164310985,8360,8370,8370,8350,3392
20250408,091500,1135941455,8370,8380,8390,8370,2711
20250408,091400,1113244025,8370,8390,8400,8370,4970
20250408,091300,1071546125,8395,8410,8430,8395,5317
20250408,091200,1026838190,8410,8420,8440,8410,15950
20250408,091100,892449320,8420,8420,8430,8350,8543
20250408,091000,820665860,8415,8360,8430,8350,10404
20250408,090900,733290380,8360,8350,8370,8340,4540
20250408,090800,695357730,8330,8320,8340,8300,4167
20250408,090700,660697980,8310,8300,8330,8300,5722
20250408,090600,613197880,8300,8320,8320,8280,3053
20250408,090500,587843420,8320,8250,8320,8240,4629
20250408,090400,549575510,8250,8240,8270,8240,2798
20250408,090300,526460580,8270,8200,8320,8190,10022
20250408,090200,443839550,8190,8300,8300,8190,22297
20250408,090100,260365650,8300,8360,8380,8280,14955
20250408,090000,135757850,8360,8360,8420,8360,16209
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 194600 11109133370 8340 8340 8340 8340 15216
3 20250408 194500 11109133370 8340 8340 8340 8340 0
4 20250408 194400 11109133370 8340 8340 8340 8340 0
5 20250408 194300 11109133370 8340 8340 8340 8340 0
6 20250408 194200 11109133370 8340 8340 8340 8340 0
7 20250408 194100 11109133370 8340 8340 8340 8340 0
8 20250408 194000 11109133370 8340 8340 8340 8340 0
9 20250408 193900 11109133370 8340 8340 8340 8340 0
10 20250408 193800 11109133370 8340 8340 8340 8340 0
11 20250408 193700 11109133370 8340 8340 8340 8340 0
12 20250408 193600 11109133370 8340 8340 8340 8340 0
13 20250408 193500 11109133370 8340 8340 8340 8340 0
14 20250408 193400 11109133370 8340 8340 8340 8340 0
15 20250408 193300 11109133370 8340 8340 8340 8340 0
16 20250408 193200 11109133370 8340 8340 8340 8340 0
17 20250408 193100 11109133370 8340 8340 8340 8340 0
18 20250408 193000 11109133370 8340 8340 8340 8340 0
19 20250408 192900 11109133370 8340 8340 8340 8340 0
20 20250408 192800 11109133370 8340 8340 8340 8340 0
21 20250408 192700 11109133370 8340 8340 8340 8340 0
22 20250408 192600 11109133370 8340 8340 8340 8340 0
23 20250408 192500 11109133370 8340 8340 8340 8340 0
24 20250408 192400 11109133370 8340 8340 8340 8340 0
25 20250408 192300 11109133370 8340 8340 8340 8340 0
26 20250408 192200 11109133370 8340 8340 8340 8340 0
27 20250408 192100 11109133370 8340 8340 8340 8340 0
28 20250408 192000 11109133370 8340 8340 8340 8340 0
29 20250408 191900 11109133370 8340 8340 8340 8340 0
30 20250408 191800 11109133370 8340 8340 8340 8340 0
31 20250408 191700 11109133370 8340 8340 8340 8340 0
32 20250408 191600 11109133370 8340 8340 8340 8340 15216
33 20250408 191500 11109133370 8340 8340 8340 8340 0
34 20250408 191400 11109133370 8340 8340 8340 8340 0
35 20250408 191300 11109133370 8340 8340 8340 8340 0
36 20250408 191200 11109133370 8340 8340 8340 8340 0
37 20250408 191100 11109133370 8340 8340 8340 8340 0
38 20250408 191000 11109133370 8340 8340 8340 8340 0
39 20250408 190900 11109133370 8340 8340 8340 8340 0
40 20250408 190800 11109133370 8340 8340 8340 8340 0
41 20250408 190700 11109133370 8340 8340 8340 8340 0
42 20250408 190600 11109133370 8340 8340 8340 8340 0
43 20250408 190500 11109133370 8340 8340 8340 8340 0
44 20250408 190400 11109133370 8340 8340 8340 8340 0
45 20250408 190300 11109133370 8340 8340 8340 8340 0
46 20250408 190200 11109133370 8340 8340 8340 8340 0
47 20250408 190100 11109133370 8340 8340 8340 8340 0
48 20250408 190000 11109133370 8340 8340 8340 8340 0
49 20250408 185900 11109133370 8340 8340 8340 8340 0
50 20250408 185800 11109133370 8340 8340 8340 8340 0
51 20250408 185700 11109133370 8340 8340 8340 8340 0
52 20250408 185600 11109133370 8340 8340 8340 8340 0
53 20250408 185500 11109133370 8340 8340 8340 8340 0
54 20250408 185400 11109133370 8340 8340 8340 8340 0
55 20250408 185300 11109133370 8340 8340 8340 8340 0
56 20250408 185200 11109133370 8340 8340 8340 8340 0
57 20250408 185100 11109133370 8340 8340 8340 8340 0
58 20250408 185000 11109133370 8340 8340 8340 8340 0
59 20250408 184900 11109133370 8340 8340 8340 8340 0
60 20250408 184800 11109133370 8340 8340 8340 8340 0
61 20250408 184700 11109133370 8340 8340 8340 8340 0
62 20250408 184600 11109133370 8340 8340 8340 8340 15216
63 20250408 184500 11109133370 8340 8340 8340 8340 0
64 20250408 184400 11109133370 8340 8340 8340 8340 0
65 20250408 184300 11109133370 8340 8340 8340 8340 0
66 20250408 184200 11109133370 8340 8340 8340 8340 0
67 20250408 184100 11109133370 8340 8340 8340 8340 0
68 20250408 184000 11109133370 8340 8340 8340 8340 0
69 20250408 183900 11109133370 8340 8340 8340 8340 0
70 20250408 183800 11109133370 8340 8340 8340 8340 0
71 20250408 183700 11109133370 8340 8340 8340 8340 0
72 20250408 183600 11109133370 8340 8340 8340 8340 0
73 20250408 183500 11109133370 8340 8340 8340 8340 0
74 20250408 183400 11109133370 8340 8340 8340 8340 0
75 20250408 183300 11109133370 8340 8340 8340 8340 0
76 20250408 183200 11109133370 8340 8340 8340 8340 0
77 20250408 183100 11109133370 8340 8340 8340 8340 0
78 20250408 183000 11109133370 8340 8340 8340 8340 0
79 20250408 182900 11109133370 8340 8340 8340 8340 0
80 20250408 182800 11109133370 8340 8340 8340 8340 0
81 20250408 182700 11109133370 8340 8340 8340 8340 0
82 20250408 182600 11109133370 8340 8340 8340 8340 0
83 20250408 182500 11109133370 8340 8340 8340 8340 0
84 20250408 182400 11109133370 8340 8340 8340 8340 0
85 20250408 182300 11109133370 8340 8340 8340 8340 0
86 20250408 182200 11109133370 8340 8340 8340 8340 0
87 20250408 182100 11109133370 8340 8340 8340 8340 0
88 20250408 182000 11109133370 8340 8340 8340 8340 0
89 20250408 181900 11109133370 8340 8340 8340 8340 0
90 20250408 181800 11109133370 8340 8340 8340 8340 0
91 20250408 181700 11109133370 8340 8340 8340 8340 0
92 20250408 181600 11109133370 8340 8340 8340 8340 15216
93 20250408 181500 11109133370 8340 8340 8340 8340 0
94 20250408 181400 11109133370 8340 8340 8340 8340 0
95 20250408 181300 11109133370 8340 8340 8340 8340 0
96 20250408 181200 11109133370 8340 8340 8340 8340 0
97 20250408 181100 11109133370 8340 8340 8340 8340 0
98 20250408 181000 11109133370 8340 8340 8340 8340 0
99 20250408 180900 11109133370 8340 8340 8340 8340 0
100 20250408 180800 11109133370 8340 8340 8340 8340 0
101 20250408 180700 11109133370 8340 8340 8340 8340 0
102 20250408 180600 11109133370 8340 8340 8340 8340 0
103 20250408 180500 11109133370 8340 8340 8340 8340 0
104 20250408 180400 11109133370 8340 8340 8340 8340 0
105 20250408 180300 11109133370 8340 8340 8340 8340 0
106 20250408 180200 11109133370 8340 8340 8340 8340 0
107 20250408 180100 11109133370 8340 8340 8340 8340 0
108 20250408 180000 11109133370 8340 8340 8340 8340 0
109 20250408 175900 11109133370 8340 8340 8340 8340 0
110 20250408 175800 11109133370 8340 8340 8340 8340 0
111 20250408 175700 11109133370 8340 8340 8340 8340 0
112 20250408 175600 11109133370 8340 8340 8340 8340 0
113 20250408 175500 11109133370 8340 8340 8340 8340 0
114 20250408 175400 11109133370 8340 8340 8340 8340 0
115 20250408 175300 11109133370 8340 8340 8340 8340 0
116 20250408 175200 11109133370 8340 8340 8340 8340 0
117 20250408 175100 11109133370 8340 8340 8340 8340 0
118 20250408 175000 11109133370 8340 8340 8340 8340 0
119 20250408 174900 11109133370 8340 8340 8340 8340 0
120 20250408 174800 11109133370 8340 8340 8340 8340 0
121 20250408 174700 11109133370 8340 8340 8340 8340 0
122 20250408 174600 11109133370 8340 8340 8340 8340 15216
123 20250408 174500 11109133370 8340 8340 8340 8340 0
124 20250408 174400 11109133370 8340 8340 8340 8340 0
125 20250408 174300 11109133370 8340 8340 8340 8340 0
126 20250408 174200 11109133370 8340 8340 8340 8340 0
127 20250408 174100 11109133370 8340 8340 8340 8340 0
128 20250408 174000 11109133370 8340 8340 8340 8340 0
129 20250408 173900 11109133370 8340 8340 8340 8340 0
130 20250408 173800 11109133370 8340 8340 8340 8340 0
131 20250408 173700 11109133370 8340 8340 8340 8340 0
132 20250408 173600 11109133370 8340 8340 8340 8340 0
133 20250408 173500 11109133370 8340 8340 8340 8340 0
134 20250408 173400 11109133370 8340 8340 8340 8340 0
135 20250408 173300 11109133370 8340 8340 8340 8340 0
136 20250408 173200 11109133370 8340 8340 8340 8340 0
137 20250408 173100 11109133370 8340 8340 8340 8340 0
138 20250408 173000 11109133370 8340 8340 8340 8340 0
139 20250408 172900 11109133370 8340 8340 8340 8340 0
140 20250408 172800 11109133370 8340 8340 8340 8340 0
141 20250408 172700 11109133370 8340 8340 8340 8340 0
142 20250408 172600 11109133370 8340 8340 8340 8340 0
143 20250408 172500 11109133370 8340 8340 8340 8340 0
144 20250408 172400 11109133370 8340 8340 8340 8340 0
145 20250408 172300 11109133370 8340 8340 8340 8340 0
146 20250408 172200 11109133370 8340 8340 8340 8340 0
147 20250408 172100 11109133370 8340 8340 8340 8340 0
148 20250408 172000 11109133370 8340 8340 8340 8340 0
149 20250408 171900 11109133370 8340 8340 8340 8340 0
150 20250408 171800 11109133370 8340 8340 8340 8340 0
151 20250408 171700 11109133370 8340 8340 8340 8340 0
152 20250408 171600 11109133370 8340 8340 8340 8340 15216
153 20250408 171500 11109133370 8340 8340 8340 8340 0
154 20250408 171400 11109133370 8340 8340 8340 8340 0
155 20250408 171300 11109133370 8340 8340 8340 8340 0
156 20250408 171200 11109133370 8340 8340 8340 8340 0
157 20250408 171100 11109133370 8340 8340 8340 8340 0
158 20250408 171000 11109133370 8340 8340 8340 8340 0
159 20250408 170900 11109133370 8340 8340 8340 8340 0
160 20250408 170800 11109133370 8340 8340 8340 8340 0
161 20250408 170700 11109133370 8340 8340 8340 8340 0
162 20250408 170600 11109133370 8340 8340 8340 8340 0
163 20250408 170500 11109133370 8340 8340 8340 8340 0
164 20250408 170400 11109133370 8340 8340 8340 8340 0
165 20250408 170300 11109133370 8340 8340 8340 8340 0
166 20250408 170200 11109133370 8340 8340 8340 8340 0
167 20250408 170100 11109133370 8340 8340 8340 8340 0
168 20250408 170000 11109133370 8340 8340 8340 8340 0
169 20250408 165900 11109133370 8340 8340 8340 8340 0
170 20250408 165800 11109133370 8340 8340 8340 8340 0
171 20250408 165700 11109133370 8340 8340 8340 8340 0
172 20250408 165600 11109133370 8340 8340 8340 8340 0
173 20250408 165500 11109133370 8340 8340 8340 8340 0
174 20250408 165400 11109133370 8340 8340 8340 8340 0
175 20250408 165300 11109133370 8340 8340 8340 8340 0
176 20250408 165200 11109133370 8340 8340 8340 8340 0
177 20250408 165100 11109133370 8340 8340 8340 8340 0
178 20250408 165000 11109133370 8340 8340 8340 8340 0
179 20250408 164900 11109133370 8340 8340 8340 8340 0
180 20250408 164800 11109133370 8340 8340 8340 8340 0
181 20250408 164700 11109133370 8340 8340 8340 8340 0
182 20250408 164600 11109133370 8340 8340 8340 8340 15216
183 20250408 164500 11109133370 8340 8340 8340 8340 0
184 20250408 164400 11109133370 8340 8340 8340 8340 0
185 20250408 164300 11109133370 8340 8340 8340 8340 0
186 20250408 164200 11109133370 8340 8340 8340 8340 0
187 20250408 164100 11109133370 8340 8340 8340 8340 0
188 20250408 164000 11109133370 8340 8340 8340 8340 0
189 20250408 163900 11109133370 8340 8340 8340 8340 0
190 20250408 163800 11109133370 8340 8340 8340 8340 0
191 20250408 163700 11109133370 8340 8340 8340 8340 0
192 20250408 163600 11109133370 8340 8340 8340 8340 0
193 20250408 163500 11109133370 8340 8340 8340 8340 0
194 20250408 163400 11109133370 8340 8340 8340 8340 0
195 20250408 163300 11109133370 8340 8340 8340 8340 0
196 20250408 163200 11109133370 8340 8340 8340 8340 0
197 20250408 163100 11109133370 8340 8340 8340 8340 0
198 20250408 163000 11109133370 8340 8340 8340 8340 0
199 20250408 162900 11109133370 8340 8340 8340 8340 0
200 20250408 162800 11109133370 8340 8340 8340 8340 0
201 20250408 162700 11109133370 8340 8340 8340 8340 0
202 20250408 162600 11109133370 8340 8340 8340 8340 0
203 20250408 162500 11109133370 8340 8340 8340 8340 0
204 20250408 162400 11109133370 8340 8340 8340 8340 0
205 20250408 162300 11109133370 8340 8340 8340 8340 0
206 20250408 162200 11109133370 8340 8340 8340 8340 0
207 20250408 162100 11109133370 8340 8340 8340 8340 0
208 20250408 162000 11109133370 8340 8340 8340 8340 0
209 20250408 161900 11109133370 8340 8340 8340 8340 0
210 20250408 161800 11109133370 8340 8340 8340 8340 0
211 20250408 161700 11109133370 8340 8340 8340 8340 0
212 20250408 161600 11109133370 8340 8340 8340 8340 15216
213 20250408 161500 11109133370 8340 8340 8340 8340 0
214 20250408 161400 11109133370 8340 8340 8340 8340 0
215 20250408 161300 11109133370 8340 8340 8340 8340 0
216 20250408 161200 11109133370 8340 8340 8340 8340 0
217 20250408 161100 11109133370 8340 8340 8340 8340 0
218 20250408 161000 11109133370 8340 8340 8340 8340 0
219 20250408 160900 11109133370 8340 8340 8340 8340 0
220 20250408 160800 11109133370 8340 8340 8340 8340 0
221 20250408 160700 11109133370 8340 8340 8340 8340 0
222 20250408 160600 11109133370 8340 8340 8340 8340 0
223 20250408 160500 11109133370 8340 8340 8340 8340 0
224 20250408 160400 11109133370 8340 8340 8340 8340 0
225 20250408 160300 11109133370 8340 8340 8340 8340 0
226 20250408 160200 11109133370 8340 8340 8340 8340 0
227 20250408 160100 11109133370 8340 8340 8340 8340 0
228 20250408 160000 11109133370 8340 8340 8340 8340 0
229 20250408 155900 11109133370 8340 8340 8340 8340 0
230 20250408 155800 11109133370 8340 8340 8340 8340 0
231 20250408 155700 11109133370 8340 8340 8340 8340 0
232 20250408 155600 11109133370 8340 8340 8340 8340 0
233 20250408 155500 11109133370 8340 8340 8340 8340 0
234 20250408 155400 11109133370 8340 8340 8340 8340 0
235 20250408 155300 11109133370 8340 8340 8340 8340 0
236 20250408 155200 11109133370 8340 8340 8340 8340 0
237 20250408 155100 11109133370 8340 8340 8340 8340 0
238 20250408 155000 11109133370 8340 8340 8340 8340 0
239 20250408 154900 11109133370 8340 8340 8340 8340 0
240 20250408 154800 11109133370 8340 8340 8340 8340 0
241 20250408 154700 11109133370 8340 8340 8340 8340 0
242 20250408 154600 11109133370 8340 8340 8340 8340 15216
243 20250408 154500 11109133370 8340 8340 8340 8340 0
244 20250408 154400 11109133370 8340 8340 8340 8340 0
245 20250408 154300 11109133370 8340 8340 8340 8340 0
246 20250408 154200 11109133370 8340 8340 8340 8340 0
247 20250408 154100 11109133370 8340 8340 8340 8340 0
248 20250408 154000 11109133370 8340 8340 8340 8340 0
249 20250408 153900 11109133370 8340 8340 8340 8340 0
250 20250408 153800 11109133370 8340 8340 8340 8340 0
251 20250408 153700 11109133370 8340 8340 8340 8340 0
252 20250408 153600 11109133370 8340 8340 8340 8340 0
253 20250408 153500 11109133370 8340 8340 8340 8340 0
254 20250408 153400 11109133370 8340 8340 8340 8340 0
255 20250408 153300 11109133370 8340 8340 8340 8340 0
256 20250408 153200 11109133370 8340 8340 8340 8340 0
257 20250408 153100 11109133370 8340 8340 8340 8340 0
258 20250408 153000 11109133370 8340 8340 8340 8340 15216
259 20250408 152900 10982231930 8370 8370 8370 8370 0
260 20250408 152800 10982231930 8370 8370 8370 8370 0
261 20250408 152700 10982231930 8370 8370 8370 8370 0
262 20250408 152600 10982231930 8370 8370 8370 8370 0
263 20250408 152500 10982231930 8370 8370 8370 8370 0
264 20250408 152400 10982231930 8370 8370 8370 8370 0
265 20250408 152300 10982231930 8370 8370 8370 8370 0
266 20250408 152200 10982231930 8370 8370 8370 8370 0
267 20250408 152100 10982231930 8370 8370 8370 8370 0
268 20250408 152000 10982231930 8370 8370 8370 8370 0
269 20250408 151900 10982231930 8370 8340 8380 8340 4302
270 20250408 151800 10946265970 8350 8360 8360 8350 3941
271 20250408 151700 10913339120 8360 8370 8370 8360 524
272 20250408 151600 10908956440 8370 8360 8370 8360 1370
273 20250408 151500 10897499720 8360 8370 8370 8360 974
274 20250408 151400 10889355930 8360 8370 8380 8360 3726
275 20250408 151300 10858190440 8360 8380 8390 8360 2092
276 20250408 151200 10840683260 8400 8390 8400 8380 49
277 20250408 151100 10840272390 8380 8390 8390 8370 739
278 20250408 151000 10834079670 8390 8390 8390 8390 5
279 20250408 150900 10834037720 8360 8360 8360 8360 91
280 20250408 150800 10833276960 8360 8380 8380 8360 1825
281 20250408 150700 10818005240 8370 8380 8380 8360 676
282 20250408 150600 10812347230 8370 8380 8400 8370 1206
283 20250408 150500 10802246340 8380 8380 8390 8380 425
284 20250408 150400 10798684690 8370 8400 8400 8370 2444
285 20250408 150300 10778176030 8400 8400 8400 8400 108
286 20250408 150200 10777268830 8410 8400 8410 8400 426
287 20250408 150100 10773690400 8400 8400 8410 8390 2707
288 20250408 150000 10750940240 8400 8410 8410 8400 703
289 20250408 145900 10745033170 8400 8410 8410 8400 1082
290 20250408 145800 10735938390 8410 8420 8420 8410 185
291 20250408 145700 10734382490 8420 8420 8420 8420 1
292 20250408 145600 10734374070 8420 8410 8420 8410 90
293 20250408 145500 10733616340 8410 8400 8410 8400 5
294 20250408 145400 10733574330 8420 8400 8420 8400 461
295 20250408 145300 10729694910 8410 8380 8410 8370 1223
296 20250408 145200 10719444590 8380 8390 8390 8380 563
297 20250408 145100 10714722610 8390 8385 8400 8385 191
298 20250408 145000 10713120160 8380 8380 8380 8370 1417
299 20250408 144900 10701252295 8380 8410 8410 8380 4590
300 20250408 144800 10662706685 8410 8410 8410 8410 310
301 20250408 144700 10660099585 8405 8405 8405 8405 69
302 20250408 144600 10659519640 8410 8410 8410 8400 551
303 20250408 144500 10654888410 8400 8400 8405 8400 400
304 20250408 144400 10651528310 8400 8410 8410 8400 1682
305 20250408 144300 10637384490 8420 8420 8440 8410 154
306 20250408 144200 10636088620 8440 8450 8460 8440 1968
307 20250408 144100 10619470930 8450 8440 8450 8440 3542
308 20250408 144000 10589576400 8450 8440 8450 8440 1051
309 20250408 143900 10580699940 8440 8420 8440 8420 2217
310 20250408 143800 10562022180 8410 8430 8430 8410 213
311 20250408 143700 10560230750 8430 8380 8440 8380 4347
312 20250408 143600 10523667010 8380 8380 8380 8380 2
313 20250408 143500 10523650250 8380 8380 8380 8380 329
314 20250408 143400 10520893230 8380 8360 8380 8360 82
315 20250408 143300 10520207680 8360 8350 8370 8350 94
316 20250408 143200 10519421820 8360 8360 8370 8360 393
317 20250408 143100 10516136000 8360 8340 8400 8340 950
318 20250408 143000 10508204820 8340 8340 8380 8340 94
319 20250408 142900 10507420690 8340 8340 8340 8330 383
320 20250408 142800 10504227260 8340 8350 8350 8340 1005
321 20250408 142700 10495844620 8340 8340 8350 8330 1129
322 20250408 142600 10486430630 8340 8350 8350 8340 2642
323 20250408 142500 10464384230 8350 8360 8370 8350 1880
324 20250408 142400 10448671180 8370 8380 8380 8370 191
325 20250408 142300 10447072250 8380 8370 8390 8370 109
326 20250408 142200 10446159030 8390 8350 8390 8350 610
327 20250408 142100 10441054590 8350 8350 8360 8340 2518
328 20250408 142000 10420049140 8350 8370 8370 8330 1521
329 20250408 141900 10407353700 8370 8360 8370 8350 424
330 20250408 141800 10403810310 8340 8330 8340 8310 7417
331 20250408 141700 10342036870 8330 8340 8360 8330 2659
332 20250408 141600 10319858440 8360 8380 8380 8330 9311
333 20250408 141500 10242094500 8380 8400 8410 8370 8708
334 20250408 141400 10169035300 8410 8430 8430 8400 4844
335 20250408 141300 10128286700 8430 8430 8450 8420 851
336 20250408 141200 10121106880 8440 8440 8440 8440 600
337 20250408 141100 10116042880 8450 8440 8450 8420 7299
338 20250408 141000 10054427360 8450 8470 8470 8450 3360
339 20250408 140900 10026010280 8470 8480 8490 8460 95
340 20250408 140800 10025205510 8470 8470 8470 8460 867
341 20250408 140700 10017862270 8460 8460 8460 8460 932
342 20250408 140600 10009977550 8470 8480 8510 8470 850
343 20250408 140500 10002772030 8480 8510 8510 8480 930
344 20250408 140400 9994883720 8510 8510 8510 8510 219
345 20250408 140300 9993020030 8500 8500 8530 8500 1200
346 20250408 140200 9982814600 8530 8530 8530 8500 1251
347 20250408 140100 9972167030 8520 8500 8520 8490 4802
348 20250408 140000 9931395200 8500 8490 8530 8490 669
349 20250408 135900 9925708450 8530 8490 8530 8460 837
350 20250408 135800 9918602730 8500 8520 8520 8500 1632
351 20250408 135700 9904723590 8520 8510 8520 8510 1712
352 20250408 135600 9890154460 8510 8500 8550 8500 10817
353 20250408 135500 9798014560 8510 8500 8510 8500 4167
354 20250408 135400 9762563410 8500 8480 8500 8480 1078
355 20250408 135300 9753418020 8470 8470 8470 8470 566
356 20250408 135200 9748624000 8460 8470 8470 8460 194
357 20250408 135100 9746980840 8470 8460 8470 8450 543
358 20250408 135000 9742385520 8450 8470 8470 8450 336
359 20250408 134900 9739541200 8460 8450 8480 8440 7340
360 20250408 134800 9677461030 8450 8440 8450 8440 3597
361 20250408 134700 9647094970 8430 8440 8440 8430 282
362 20250408 134600 9644715650 8440 8430 8440 8420 425
363 20250408 134500 9641132890 8430 8430 8430 8430 440
364 20250408 134400 9637423690 8420 8410 8430 8410 956
365 20250408 134300 9629381800 8420 8420 8420 8420 614
366 20250408 134200 9624211920 8430 8420 8430 8420 274
367 20250408 134100 9621903370 8420 8430 8430 8410 1972
368 20250408 134000 9605294100 8420 8420 8420 8400 2970
369 20250408 133900 9580302760 8420 8410 8430 8410 1093
370 20250408 133800 9571099750 8410 8400 8420 8400 4097
371 20250408 133700 9536642000 8410 8410 8420 8410 1671
372 20250408 133600 9522587030 8420 8410 8420 8410 1793
373 20250408 133500 9507503150 8410 8410 8410 8400 1399
374 20250408 133400 9495748480 8420 8440 8440 8400 6869
375 20250408 133300 9437925160 8440 8440 8450 8430 2582
376 20250408 133200 9416145860 8440 8450 8450 8440 1801
377 20250408 133100 9400934840 8460 8440 8460 8430 2014
378 20250408 133000 9383933590 8450 8450 8450 8440 894
379 20250408 132900 9376379790 8460 8450 8460 8450 1213
380 20250408 132800 9366129930 8460 8460 8460 8460 49
381 20250408 132700 9365715390 8450 8460 8460 8450 3281
382 20250408 132600 9337981420 8450 8465 8465 8450 3604
383 20250408 132500 9307498490 8465 8470 8470 8460 1100
384 20250408 132400 9298185580 8480 8490 8490 8470 2961
385 20250408 132300 9273078300 8490 8490 8490 8480 732
386 20250408 132200 9266864760 8490 8500 8500 8490 1933
387 20250408 132100 9250443380 8510 8520 8520 8500 1429
388 20250408 132000 9238282870 8520 8510 8520 8510 2243
389 20250408 131900 9219191690 8510 8550 8550 8510 7491
390 20250408 131800 9155284710 8550 8570 8570 8540 1887
391 20250408 131700 9139155770 8570 8550 8570 8550 3398
392 20250408 131600 9110073370 8550 8550 8560 8550 4093
393 20250408 131500 9075053705 8560 8590 8590 8560 5700
394 20250408 131400 9026208185 8580 8590 8600 8580 13348
395 20250408 131300 8911609095 8580 8560 8590 8540 14833
396 20250408 131200 8784513655 8560 8540 8560 8520 8880
397 20250408 131100 8708608555 8520 8530 8540 8520 6893
398 20250408 131000 8649773565 8520 8510 8540 8500 7502
399 20250408 130900 8585785245 8500 8540 8540 8500 6410
400 20250408 130800 8531129965 8520 8480 8540 8480 7821
401 20250408 130700 8464529635 8470 8470 8480 8470 1047
402 20250408 130600 8455656725 8470 8470 8470 8450 1470
403 20250408 130500 8443219965 8480 8470 8480 8470 630
404 20250408 130400 8437878865 8460 8480 8480 8460 246
405 20250408 130300 8435795405 8480 8480 8490 8470 1379
406 20250408 130200 8424098645 8480 8470 8480 8470 263
407 20250408 130100 8421870415 8490 8450 8490 8440 3009
408 20250408 130000 8396442515 8450 8450 8450 8440 4346
409 20250408 125900 8359745985 8455 8460 8460 8450 553
410 20250408 125800 8355073110 8460 8450 8460 8450 1293
411 20250408 125700 8344143360 8450 8470 8470 8450 2458
412 20250408 125600 8323365260 8470 8460 8480 8460 821
413 20250408 125500 8316415460 8470 8470 8470 8450 14426
414 20250408 125400 8194318660 8470 8490 8490 8470 1206
415 20250408 125300 8184099190 8490 8500 8510 8490 1118
416 20250408 125200 8174603250 8500 8470 8500 8470 1297
417 20250408 125100 8163605860 8470 8480 8480 8470 1093
418 20250408 125000 8154343870 8480 8460 8480 8450 3262
419 20250408 124900 8126752520 8460 8440 8480 8440 399
420 20250408 124800 8123377320 8450 8450 8460 8440 1284
421 20250408 124700 8112522590 8440 8460 8460 8440 760
422 20250408 124600 8106099760 8450 8450 8450 8440 2892
423 20250408 124500 8081673660 8450 8470 8470 8440 2808
424 20250408 124400 8057933440 8460 8490 8490 8460 1824
425 20250408 124300 8042488460 8470 8510 8520 8470 3671
426 20250408 124200 8011307410 8500 8510 8540 8500 5259
427 20250408 124100 7966541410 8510 8550 8550 8510 4389
428 20250408 124000 7929114490 8560 8550 8580 8530 11857
429 20250408 123900 7827633480 8550 8570 8600 8470 27252
430 20250408 123800 7594298990 8570 8430 8570 8430 13734
431 20250408 123700 7477132370 8430 8450 8460 8430 1398
432 20250408 123600 7465333230 8460 8470 8470 8440 4045
433 20250408 123500 7431103940 8470 8480 8490 8470 1748
434 20250408 123400 7416281560 8500 8500 8520 8470 4400
435 20250408 123300 7378912770 8500 8500 8550 8490 2845
436 20250408 123200 7354711940 8500 8530 8550 8480 7971
437 20250408 123100 7286850140 8530 8570 8570 8530 12323
438 20250408 123000 7181508820 8570 8520 8580 8510 22738
439 20250408 122900 6987207630 8520 8420 8550 8420 20717
440 20250408 122800 6811223550 8370 8370 8370 8370 0
441 20250408 122700 6811223550 8370 8400 8420 8370 2224
442 20250408 122600 6792587620 8400 8420 8420 8400 352
443 20250408 122500 6789627750 8410 8410 8410 8410 142
444 20250408 122400 6788433530 8430 8410 8430 8410 302
445 20250408 122300 6785891390 8410 8410 8410 8410 227
446 20250408 122200 6783982320 8410 8400 8410 8400 1729
447 20250408 122100 6769453430 8400 8400 8410 8400 5809
448 20250408 122000 6720607200 8400 8390 8400 8360 5100
449 20250408 121900 6677869920 8400 8400 8400 8400 1620
450 20250408 121800 6664261920 8390 8390 8390 8390 434
451 20250408 121700 6660620660 8380 8380 8390 8380 164
452 20250408 121600 6659245670 8380 8390 8390 8380 200
453 20250408 121500 6657567720 8390 8390 8390 8390 62
454 20250408 121400 6657047540 8390 8400 8400 8390 743
455 20250408 121300 6650812860 8400 8400 8410 8400 6251
456 20250408 121200 6598300040 8390 8380 8390 8380 348
457 20250408 121100 6595380520 8380 8390 8400 8380 156
458 20250408 121000 6594072220 8390 8400 8400 8390 2693
459 20250408 120900 6571451250 8400 8390 8400 8390 673
460 20250408 120800 6565798335 8390 8390 8390 8390 79
461 20250408 120700 6565135525 8390 8400 8400 8390 592
462 20250408 120600 6560162825 8380 8390 8400 8380 313
463 20250408 120500 6557538645 8380 8370 8380 8370 388
464 20250408 120400 6554289215 8370 8370 8370 8370 1081
465 20250408 120300 6545241245 8380 8380 8380 8380 611
466 20250408 120200 6540121065 8380 8390 8390 8380 5
467 20250408 120100 6540079155 8390 8380 8390 8370 194
468 20250408 120000 6538453485 8350 8380 8380 8350 864
469 20250408 115900 6531217255 8380 8360 8390 8340 1070
470 20250408 115800 6522279325 8390 8390 8420 8390 5318
471 20250408 115700 6477656915 8390 8340 8400 8320 10433
472 20250408 115600 6390536865 8340 8350 8350 8340 1084
473 20250408 115500 6381487495 8350 8350 8360 8350 1927
474 20250408 115400 6365397035 8360 8360 8360 8350 1020
475 20250408 115300 6356876795 8360 8360 8370 8350 900
476 20250408 115200 6349351695 8360 8360 8360 8360 143
477 20250408 115100 6348156215 8360 8360 8360 8360 1179
478 20250408 115000 6338299775 8370 8370 8380 8370 808
479 20250408 114900 6331534815 8370 8370 8370 8360 1176
480 20250408 114800 6321697695 8370 8380 8380 8370 1932
481 20250408 114700 6305522085 8390 8400 8400 8390 519
482 20250408 114600 6301166445 8390 8380 8390 8380 145
483 20250408 114500 6299950895 8380 8400 8400 8380 354
484 20250408 114400 6296981995 8400 8400 8400 8400 2
485 20250408 114300 6296965195 8370 8370 8380 8360 268
486 20250408 114200 6294721685 8370 8360 8400 8360 58
487 20250408 114100 6294235375 8360 8380 8390 8360 6219
488 20250408 114000 6242193145 8390 8390 8390 8370 895
489 20250408 113900 6234697485 8380 8390 8390 8380 79
490 20250408 113800 6234034685 8390 8390 8400 8390 112
491 20250408 113700 6233094995 8370 8360 8380 8360 957
492 20250408 113600 6225094025 8360 8370 8370 8360 774
493 20250408 113500 6218620755 8360 8400 8400 8360 1188
494 20250408 113400 6208679465 8400 8410 8410 8350 4856
495 20250408 113300 6167991955 8400 8400 8400 8400 1003
496 20250408 113200 6159566755 8410 8430 8430 8410 3026
497 20250408 113100 6134107395 8420 8440 8440 8420 1281
498 20250408 113000 6123316545 8440 8450 8450 8440 1794
499 20250408 112900 6108160315 8450 8420 8450 8420 2279
500 20250408 112800 6088913355 8410 8410 8420 8400 1106
501 20250408 112700 6079607785 8410 8420 8420 8410 1120
502 20250408 112600 6070188085 8420 8430 8430 8410 568
503 20250408 112500 6065407595 8420 8420 8430 8420 1904
504 20250408 112400 6049359065 8420 8410 8420 8410 1081
505 20250408 112300 6040266835 8410 8410 8420 8400 411
506 20250408 112200 6036810305 8410 8400 8410 8390 3830
507 20250408 112100 6004641315 8390 8390 8400 8390 1259
508 20250408 112000 5994074825 8390 8400 8410 8380 3424
509 20250408 111900 5965339495 8400 8410 8420 8400 662
510 20250408 111800 5959777585 8420 8425 8430 8380 11715
511 20250408 111700 5861498505 8425 8420 8430 8410 1221
512 20250408 111600 5851214825 8420 8430 8430 8350 9791
513 20250408 111500 5768994725 8440 8460 8460 8430 13098
514 20250408 111400 5658332505 8460 8460 8470 8460 1617
515 20250408 111300 5644642415 8460 8480 8480 8460 3154
516 20250408 111200 5617949205 8470 8490 8490 8470 1140
517 20250408 111100 5608285505 8490 8490 8490 8460 2898
518 20250408 111000 5583722455 8490 8510 8510 8470 6461
519 20250408 110900 5528898225 8500 8490 8500 8480 1813
520 20250408 110800 5513512815 8490 8510 8510 8480 6230
521 20250408 110700 5460607545 8520 8520 8520 8500 2167
522 20250408 110600 5442164445 8520 8540 8540 8500 1390
523 20250408 110500 5430308705 8540 8550 8560 8540 1637
524 20250408 110400 5416313305 8540 8510 8540 8510 1060
525 20250408 110300 5407264115 8520 8510 8520 8490 2623
526 20250408 110200 5384979585 8520 8530 8550 8490 7461
527 20250408 110100 5321481655 8530 8570 8570 8530 7268
528 20250408 110000 5259388005 8560 8540 8570 8540 3704
529 20250408 105900 5227683945 8550 8550 8570 8530 3917
530 20250408 105800 5194162405 8550 8540 8550 8500 9149
531 20250408 105700 5116244305 8530 8580 8600 8530 7495
532 20250408 105600 5052095915 8590 8590 8630 8580 6480
533 20250408 105500 4996397615 8590 8640 8650 8590 16325
534 20250408 105400 4855564295 8640 8650 8680 8630 30628
535 20250408 105300 4590328615 8640 8610 8650 8610 26587
536 20250408 105200 4360849275 8600 8580 8620 8560 33679
537 20250408 105100 4071530725 8580 8580 8620 8560 31395
538 20250408 105000 3801715055 8590 8550 8590 8540 22359
539 20250408 104900 3610152015 8560 8470 8560 8470 19509
540 20250408 104800 3443858215 8470 8440 8470 8440 5290
541 20250408 104700 3399109215 8440 8460 8460 8430 6502
542 20250408 104600 3344216035 8470 8480 8480 8470 3836
543 20250408 104500 3311705055 8470 8470 8480 8450 2014
544 20250408 104400 3294653935 8460 8470 8490 8450 4127
545 20250408 104300 3259683075 8470 8490 8500 8450 9924
546 20250408 104200 3175597875 8500 8460 8500 8460 3964
547 20250408 104100 3141974135 8460 8510 8510 8460 11605
548 20250408 104000 3043444795 8510 8460 8510 8450 15949
549 20250408 103900 2908174985 8460 8450 8470 8450 6100
550 20250408 103800 2856587945 8450 8410 8460 8410 12678
551 20250408 103700 2749632875 8410 8360 8410 8360 1340
552 20250408 103600 2738369625 8370 8380 8400 8370 1799
553 20250408 103500 2723308635 8390 8370 8400 8370 1008
554 20250408 103400 2714859675 8370 8370 8370 8360 909
555 20250408 103300 2707258545 8370 8380 8380 8370 1198
556 20250408 103200 2697230805 8380 8370 8390 8370 1100
557 20250408 103100 2688015225 8360 8360 8360 8350 1569
558 20250408 103000 2674898865 8360 8360 8360 8350 1825
559 20250408 102900 2659642735 8360 8370 8370 8360 370
560 20250408 102800 2656547665 8370 8400 8400 8370 2413
561 20250408 102700 2636336125 8400 8410 8410 8380 14981
562 20250408 102600 2510517575 8410 8410 8420 8410 1322
563 20250408 102500 2499399355 8420 8420 8420 8420 1891
564 20250408 102400 2483477135 8420 8410 8420 8410 2140
565 20250408 102300 2465471165 8420 8430 8430 8420 1372
566 20250408 102200 2453918875 8420 8410 8430 8410 539
567 20250408 102100 2449383655 8410 8410 8410 8410 1083
568 20250408 102000 2440275625 8410 8410 8410 8410 957
569 20250408 101900 2432227255 8420 8420 8420 8410 2809
570 20250408 101800 2408578435 8420 8430 8430 8420 528
571 20250408 101700 2404131735 8430 8430 8430 8420 739
572 20250408 101600 2397903205 8440 8440 8440 8440 211
573 20250408 101500 2396122365 8430 8430 8440 8420 897
574 20250408 101400 2388558405 8420 8430 8430 8420 1841
575 20250408 101300 2373052785 8430 8450 8450 8420 1844
576 20250408 101200 2357505775 8450 8440 8450 8440 803
577 20250408 101100 2350724765 8440 8460 8460 8430 2591
578 20250408 101000 2328829225 8480 8420 8480 8420 6299
579 20250408 100900 2275558705 8410 8440 8440 8410 5700
580 20250408 100800 2227569605 8420 8400 8440 8400 5936
581 20250408 100700 2177541135 8420 8370 8420 8360 9809
582 20250408 100600 2095250635 8370 8370 8370 8370 964
583 20250408 100500 2087181955 8370 8370 8380 8370 381
584 20250408 100400 2083992515 8370 8390 8400 8370 929
585 20250408 100300 2076204545 8390 8380 8400 8380 3817
586 20250408 100200 2044152785 8370 8370 8380 8310 7190
587 20250408 100100 1984058235 8370 8370 8380 8370 1034
588 20250408 100000 1975400085 8360 8380 8380 8360 3606
589 20250408 095900 1945222025 8380 8380 8380 8380 581
590 20250408 095800 1940353245 8370 8370 8370 8360 5571
591 20250408 095700 1893748815 8370 8390 8390 8370 423
592 20250408 095600 1890207595 8400 8380 8400 8380 504
593 20250408 095500 1885976895 8380 8375 8390 8375 3373
594 20250408 095400 1857719215 8370 8390 8390 8370 1081
595 20250408 095300 1848666215 8380 8390 8390 8380 1373
596 20250408 095200 1837158745 8400 8400 8410 8390 1972
597 20250408 095100 1820606435 8400 8410 8410 8390 2030
598 20250408 095000 1803555145 8410 8390 8410 8390 2726
599 20250408 094900 1780654675 8390 8360 8390 8360 2306
600 20250408 094800 1761320925 8340 8350 8380 8340 548
601 20250408 094700 1756744575 8350 8360 8360 8340 1456
602 20250408 094600 1744591235 8360 8380 8380 8360 1060
603 20250408 094500 1735716085 8390 8380 8390 8370 313
604 20250408 094400 1733092545 8380 8390 8390 8370 865
605 20250408 094300 1725851515 8380 8370 8390 8370 2364
606 20250408 094200 1706029095 8370 8370 8370 8360 4736
607 20250408 094100 1666393105 8370 8350 8380 8310 4949
608 20250408 094000 1624992735 8310 8320 8340 8300 3142
609 20250408 093900 1598847715 8310 8330 8330 8310 447
610 20250408 093800 1595128455 8330 8300 8330 8300 337
611 20250408 093700 1592331085 8300 8310 8330 8300 1004
612 20250408 093600 1583997465 8300 8280 8300 8280 3000
613 20250408 093500 1559137745 8280 8290 8300 8280 5403
614 20250408 093400 1514326605 8300 8290 8300 8280 1830
615 20250408 093300 1499152335 8280 8300 8300 8280 3838
616 20250408 093200 1467338185 8300 8310 8310 8290 1832
617 20250408 093100 1452127085 8310 8320 8330 8310 1364
618 20250408 093000 1440789425 8320 8330 8330 8310 1699
619 20250408 092900 1426657275 8330 8340 8340 8330 595
620 20250408 092800 1421699045 8340 8350 8360 8340 4535
621 20250408 092700 1383848045 8350 8345 8350 8340 2195
622 20250408 092600 1365527375 8360 8330 8360 8320 3639
623 20250408 092500 1335178905 8320 8320 8340 8320 1438
624 20250408 092400 1323205995 8330 8320 8330 8310 206
625 20250408 092300 1321491875 8320 8330 8340 8310 3206
626 20250408 092200 1294815525 8320 8320 8320 8310 2163
627 20250408 092100 1276830825 8320 8310 8330 8310 2014
628 20250408 092000 1260068575 8300 8300 8340 8300 1948
629 20250408 091900 1243890965 8340 8310 8340 8300 3920
630 20250408 091800 1211327155 8330 8310 8340 8310 2141
631 20250408 091700 1193507395 8310 8360 8360 8310 3504
632 20250408 091600 1164310985 8360 8370 8370 8350 3392
633 20250408 091500 1135941455 8370 8380 8390 8370 2711
634 20250408 091400 1113244025 8370 8390 8400 8370 4970
635 20250408 091300 1071546125 8395 8410 8430 8395 5317
636 20250408 091200 1026838190 8410 8420 8440 8410 15950
637 20250408 091100 892449320 8420 8420 8430 8350 8543
638 20250408 091000 820665860 8415 8360 8430 8350 10404
639 20250408 090900 733290380 8360 8350 8370 8340 4540
640 20250408 090800 695357730 8330 8320 8340 8300 4167
641 20250408 090700 660697980 8310 8300 8330 8300 5722
642 20250408 090600 613197880 8300 8320 8320 8280 3053
643 20250408 090500 587843420 8320 8250 8320 8240 4629
644 20250408 090400 549575510 8250 8240 8270 8240 2798
645 20250408 090300 526460580 8270 8200 8320 8190 10022
646 20250408 090200 443839550 8190 8300 8300 8190 22297
647 20250408 090100 260365650 8300 8360 8380 8280 14955
648 20250408 090000 135757850 8360 8360 8420 8360 16209