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

679
199550/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,201700,5955362170,9370,9370,9370,9370,14185
20250408,201600,5955362170,9370,9370,9370,9370,0
20250408,201500,5955362170,9370,9370,9370,9370,0
20250408,201400,5955362170,9370,9370,9370,9370,0
20250408,201300,5955362170,9370,9370,9370,9370,0
20250408,201200,5955362170,9370,9370,9370,9370,0
20250408,201100,5955362170,9370,9370,9370,9370,0
20250408,201000,5955362170,9370,9370,9370,9370,0
20250408,200900,5955362170,9370,9370,9370,9370,0
20250408,200800,5955362170,9370,9370,9370,9370,0
20250408,200700,5955362170,9370,9370,9370,9370,0
20250408,200600,5955362170,9370,9370,9370,9370,0
20250408,200500,5955362170,9370,9370,9370,9370,0
20250408,200400,5955362170,9370,9370,9370,9370,0
20250408,200300,5955362170,9370,9370,9370,9370,0
20250408,200200,5955362170,9370,9370,9370,9370,0
20250408,200100,5955362170,9370,9370,9370,9370,0
20250408,200000,5955362170,9370,9370,9370,9370,0
20250408,195900,5955362170,9370,9370,9370,9370,0
20250408,195800,5955362170,9370,9370,9370,9370,0
20250408,195700,5955362170,9370,9370,9370,9370,0
20250408,195600,5955362170,9370,9370,9370,9370,0
20250408,195500,5955362170,9370,9370,9370,9370,0
20250408,195400,5955362170,9370,9370,9370,9370,0
20250408,195300,5955362170,9370,9370,9370,9370,0
20250408,195200,5955362170,9370,9370,9370,9370,0
20250408,195100,5955362170,9370,9370,9370,9370,0
20250408,195000,5955362170,9370,9370,9370,9370,0
20250408,194900,5955362170,9370,9370,9370,9370,0
20250408,194800,5955362170,9370,9370,9370,9370,0
20250408,194700,5955362170,9370,9370,9370,9370,14185
20250408,194600,5955362170,9370,9370,9370,9370,0
20250408,194500,5955362170,9370,9370,9370,9370,0
20250408,194400,5955362170,9370,9370,9370,9370,0
20250408,194300,5955362170,9370,9370,9370,9370,0
20250408,194200,5955362170,9370,9370,9370,9370,0
20250408,194100,5955362170,9370,9370,9370,9370,0
20250408,194000,5955362170,9370,9370,9370,9370,0
20250408,193900,5955362170,9370,9370,9370,9370,0
20250408,193800,5955362170,9370,9370,9370,9370,0
20250408,193700,5955362170,9370,9370,9370,9370,0
20250408,193600,5955362170,9370,9370,9370,9370,0
20250408,193500,5955362170,9370,9370,9370,9370,0
20250408,193400,5955362170,9370,9370,9370,9370,0
20250408,193300,5955362170,9370,9370,9370,9370,0
20250408,193200,5955362170,9370,9370,9370,9370,0
20250408,193100,5955362170,9370,9370,9370,9370,0
20250408,193000,5955362170,9370,9370,9370,9370,0
20250408,192900,5955362170,9370,9370,9370,9370,0
20250408,192800,5955362170,9370,9370,9370,9370,0
20250408,192700,5955362170,9370,9370,9370,9370,0
20250408,192600,5955362170,9370,9370,9370,9370,0
20250408,192500,5955362170,9370,9370,9370,9370,0
20250408,192400,5955362170,9370,9370,9370,9370,0
20250408,192300,5955362170,9370,9370,9370,9370,0
20250408,192200,5955362170,9370,9370,9370,9370,0
20250408,192100,5955362170,9370,9370,9370,9370,0
20250408,192000,5955362170,9370,9370,9370,9370,0
20250408,191900,5955362170,9370,9370,9370,9370,0
20250408,191800,5955362170,9370,9370,9370,9370,0
20250408,191700,5955362170,9370,9370,9370,9370,14185
20250408,191600,5955362170,9370,9370,9370,9370,0
20250408,191500,5955362170,9370,9370,9370,9370,0
20250408,191400,5955362170,9370,9370,9370,9370,0
20250408,191300,5955362170,9370,9370,9370,9370,0
20250408,191200,5955362170,9370,9370,9370,9370,0
20250408,191100,5955362170,9370,9370,9370,9370,0
20250408,191000,5955362170,9370,9370,9370,9370,0
20250408,190900,5955362170,9370,9370,9370,9370,0
20250408,190800,5955362170,9370,9370,9370,9370,0
20250408,190700,5955362170,9370,9370,9370,9370,0
20250408,190600,5955362170,9370,9370,9370,9370,0
20250408,190500,5955362170,9370,9370,9370,9370,0
20250408,190400,5955362170,9370,9370,9370,9370,0
20250408,190300,5955362170,9370,9370,9370,9370,0
20250408,190200,5955362170,9370,9370,9370,9370,0
20250408,190100,5955362170,9370,9370,9370,9370,0
20250408,190000,5955362170,9370,9370,9370,9370,0
20250408,185900,5955362170,9370,9370,9370,9370,0
20250408,185800,5955362170,9370,9370,9370,9370,0
20250408,185700,5955362170,9370,9370,9370,9370,0
20250408,185600,5955362170,9370,9370,9370,9370,0
20250408,185500,5955362170,9370,9370,9370,9370,0
20250408,185400,5955362170,9370,9370,9370,9370,0
20250408,185300,5955362170,9370,9370,9370,9370,0
20250408,185200,5955362170,9370,9370,9370,9370,0
20250408,185100,5955362170,9370,9370,9370,9370,0
20250408,185000,5955362170,9370,9370,9370,9370,0
20250408,184900,5955362170,9370,9370,9370,9370,0
20250408,184800,5955362170,9370,9370,9370,9370,0
20250408,184700,5955362170,9370,9370,9370,9370,14185
20250408,184600,5955362170,9370,9370,9370,9370,0
20250408,184500,5955362170,9370,9370,9370,9370,0
20250408,184400,5955362170,9370,9370,9370,9370,0
20250408,184300,5955362170,9370,9370,9370,9370,0
20250408,184200,5955362170,9370,9370,9370,9370,0
20250408,184100,5955362170,9370,9370,9370,9370,0
20250408,184000,5955362170,9370,9370,9370,9370,0
20250408,183900,5955362170,9370,9370,9370,9370,0
20250408,183800,5955362170,9370,9370,9370,9370,0
20250408,183700,5955362170,9370,9370,9370,9370,0
20250408,183600,5955362170,9370,9370,9370,9370,0
20250408,183500,5955362170,9370,9370,9370,9370,0
20250408,183400,5955362170,9370,9370,9370,9370,0
20250408,183300,5955362170,9370,9370,9370,9370,0
20250408,183200,5955362170,9370,9370,9370,9370,0
20250408,183100,5955362170,9370,9370,9370,9370,0
20250408,183000,5955362170,9370,9370,9370,9370,0
20250408,182900,5955362170,9370,9370,9370,9370,0
20250408,182800,5955362170,9370,9370,9370,9370,0
20250408,182700,5955362170,9370,9370,9370,9370,0
20250408,182600,5955362170,9370,9370,9370,9370,0
20250408,182500,5955362170,9370,9370,9370,9370,0
20250408,182400,5955362170,9370,9370,9370,9370,0
20250408,182300,5955362170,9370,9370,9370,9370,0
20250408,182200,5955362170,9370,9370,9370,9370,0
20250408,182100,5955362170,9370,9370,9370,9370,0
20250408,182000,5955362170,9370,9370,9370,9370,0
20250408,181900,5955362170,9370,9370,9370,9370,0
20250408,181800,5955362170,9370,9370,9370,9370,0
20250408,181700,5955362170,9370,9370,9370,9370,14185
20250408,181600,5955362170,9370,9370,9370,9370,0
20250408,181500,5955362170,9370,9370,9370,9370,0
20250408,181400,5955362170,9370,9370,9370,9370,0
20250408,181300,5955362170,9370,9370,9370,9370,0
20250408,181200,5955362170,9370,9370,9370,9370,0
20250408,181100,5955362170,9370,9370,9370,9370,0
20250408,181000,5955362170,9370,9370,9370,9370,0
20250408,180900,5955362170,9370,9370,9370,9370,0
20250408,180800,5955362170,9370,9370,9370,9370,0
20250408,180700,5955362170,9370,9370,9370,9370,0
20250408,180600,5955362170,9370,9370,9370,9370,0
20250408,180500,5955362170,9370,9370,9370,9370,0
20250408,180400,5955362170,9370,9370,9370,9370,0
20250408,180300,5955362170,9370,9370,9370,9370,0
20250408,180200,5955362170,9370,9370,9370,9370,0
20250408,180100,5955362170,9370,9370,9370,9370,0
20250408,180000,5955362170,9370,9370,9370,9370,0
20250408,175900,5955362170,9370,9370,9370,9370,0
20250408,175800,5955362170,9370,9370,9370,9370,0
20250408,175700,5955362170,9370,9370,9370,9370,0
20250408,175600,5955362170,9370,9370,9370,9370,0
20250408,175500,5955362170,9370,9370,9370,9370,0
20250408,175400,5955362170,9370,9370,9370,9370,0
20250408,175300,5955362170,9370,9370,9370,9370,0
20250408,175200,5955362170,9370,9370,9370,9370,0
20250408,175100,5955362170,9370,9370,9370,9370,0
20250408,175000,5955362170,9370,9370,9370,9370,0
20250408,174900,5955362170,9370,9370,9370,9370,0
20250408,174800,5955362170,9370,9370,9370,9370,0
20250408,174700,5955362170,9370,9370,9370,9370,14185
20250408,174600,5955362170,9370,9370,9370,9370,0
20250408,174500,5955362170,9370,9370,9370,9370,0
20250408,174400,5955362170,9370,9370,9370,9370,0
20250408,174300,5955362170,9370,9370,9370,9370,0
20250408,174200,5955362170,9370,9370,9370,9370,0
20250408,174100,5955362170,9370,9370,9370,9370,0
20250408,174000,5955362170,9370,9370,9370,9370,0
20250408,173900,5955362170,9370,9370,9370,9370,0
20250408,173800,5955362170,9370,9370,9370,9370,0
20250408,173700,5955362170,9370,9370,9370,9370,0
20250408,173600,5955362170,9370,9370,9370,9370,0
20250408,173500,5955362170,9370,9370,9370,9370,0
20250408,173400,5955362170,9370,9370,9370,9370,0
20250408,173300,5955362170,9370,9370,9370,9370,0
20250408,173200,5955362170,9370,9370,9370,9370,0
20250408,173100,5955362170,9370,9370,9370,9370,0
20250408,173000,5955362170,9370,9370,9370,9370,0
20250408,172900,5955362170,9370,9370,9370,9370,0
20250408,172800,5955362170,9370,9370,9370,9370,0
20250408,172700,5955362170,9370,9370,9370,9370,0
20250408,172600,5955362170,9370,9370,9370,9370,0
20250408,172500,5955362170,9370,9370,9370,9370,0
20250408,172400,5955362170,9370,9370,9370,9370,0
20250408,172300,5955362170,9370,9370,9370,9370,0
20250408,172200,5955362170,9370,9370,9370,9370,0
20250408,172100,5955362170,9370,9370,9370,9370,0
20250408,172000,5955362170,9370,9370,9370,9370,0
20250408,171900,5955362170,9370,9370,9370,9370,0
20250408,171800,5955362170,9370,9370,9370,9370,0
20250408,171700,5955362170,9370,9370,9370,9370,14185
20250408,171600,5955362170,9370,9370,9370,9370,0
20250408,171500,5955362170,9370,9370,9370,9370,0
20250408,171400,5955362170,9370,9370,9370,9370,0
20250408,171300,5955362170,9370,9370,9370,9370,0
20250408,171200,5955362170,9370,9370,9370,9370,0
20250408,171100,5955362170,9370,9370,9370,9370,0
20250408,171000,5955362170,9370,9370,9370,9370,0
20250408,170900,5955362170,9370,9370,9370,9370,0
20250408,170800,5955362170,9370,9370,9370,9370,0
20250408,170700,5955362170,9370,9370,9370,9370,0
20250408,170600,5955362170,9370,9370,9370,9370,0
20250408,170500,5955362170,9370,9370,9370,9370,0
20250408,170400,5955362170,9370,9370,9370,9370,0
20250408,170300,5955362170,9370,9370,9370,9370,0
20250408,170200,5955362170,9370,9370,9370,9370,0
20250408,170100,5955362170,9370,9370,9370,9370,0
20250408,170000,5955362170,9370,9370,9370,9370,0
20250408,165900,5955362170,9370,9370,9370,9370,0
20250408,165800,5955362170,9370,9370,9370,9370,0
20250408,165700,5955362170,9370,9370,9370,9370,0
20250408,165600,5955362170,9370,9370,9370,9370,0
20250408,165500,5955362170,9370,9370,9370,9370,0
20250408,165400,5955362170,9370,9370,9370,9370,0
20250408,165300,5955362170,9370,9370,9370,9370,0
20250408,165200,5955362170,9370,9370,9370,9370,0
20250408,165100,5955362170,9370,9370,9370,9370,0
20250408,165000,5955362170,9370,9370,9370,9370,0
20250408,164900,5955362170,9370,9370,9370,9370,0
20250408,164800,5955362170,9370,9370,9370,9370,0
20250408,164700,5955362170,9370,9370,9370,9370,14185
20250408,164600,5955362170,9370,9370,9370,9370,0
20250408,164500,5955362170,9370,9370,9370,9370,0
20250408,164400,5955362170,9370,9370,9370,9370,0
20250408,164300,5955362170,9370,9370,9370,9370,0
20250408,164200,5955362170,9370,9370,9370,9370,0
20250408,164100,5955362170,9370,9370,9370,9370,0
20250408,164000,5955362170,9370,9370,9370,9370,0
20250408,163900,5955362170,9370,9370,9370,9370,0
20250408,163800,5955362170,9370,9370,9370,9370,0
20250408,163700,5955362170,9370,9370,9370,9370,0
20250408,163600,5955362170,9370,9370,9370,9370,0
20250408,163500,5955362170,9370,9370,9370,9370,0
20250408,163400,5955362170,9370,9370,9370,9370,0
20250408,163300,5955362170,9370,9370,9370,9370,0
20250408,163200,5955362170,9370,9370,9370,9370,0
20250408,163100,5955362170,9370,9370,9370,9370,0
20250408,163000,5955362170,9370,9370,9370,9370,0
20250408,162900,5955362170,9370,9370,9370,9370,0
20250408,162800,5955362170,9370,9370,9370,9370,0
20250408,162700,5955362170,9370,9370,9370,9370,0
20250408,162600,5955362170,9370,9370,9370,9370,0
20250408,162500,5955362170,9370,9370,9370,9370,0
20250408,162400,5955362170,9370,9370,9370,9370,0
20250408,162300,5955362170,9370,9370,9370,9370,0
20250408,162200,5955362170,9370,9370,9370,9370,0
20250408,162100,5955362170,9370,9370,9370,9370,0
20250408,162000,5955362170,9370,9370,9370,9370,0
20250408,161900,5955362170,9370,9370,9370,9370,0
20250408,161800,5955362170,9370,9370,9370,9370,0
20250408,161700,5955362170,9370,9370,9370,9370,14185
20250408,161600,5955362170,9370,9370,9370,9370,0
20250408,161500,5955362170,9370,9370,9370,9370,0
20250408,161400,5955362170,9370,9370,9370,9370,0
20250408,161300,5955362170,9370,9370,9370,9370,0
20250408,161200,5955362170,9370,9370,9370,9370,0
20250408,161100,5955362170,9370,9370,9370,9370,0
20250408,161000,5955362170,9370,9370,9370,9370,0
20250408,160900,5955362170,9370,9370,9370,9370,0
20250408,160800,5955362170,9370,9370,9370,9370,0
20250408,160700,5955362170,9370,9370,9370,9370,0
20250408,160600,5955362170,9370,9370,9370,9370,0
20250408,160500,5955362170,9370,9370,9370,9370,0
20250408,160400,5955362170,9370,9370,9370,9370,0
20250408,160300,5955362170,9370,9370,9370,9370,0
20250408,160200,5955362170,9370,9370,9370,9370,0
20250408,160100,5955362170,9370,9370,9370,9370,0
20250408,160000,5955362170,9370,9370,9370,9370,0
20250408,155900,5955362170,9370,9370,9370,9370,0
20250408,155800,5955362170,9370,9370,9370,9370,0
20250408,155700,5955362170,9370,9370,9370,9370,0
20250408,155600,5955362170,9370,9370,9370,9370,0
20250408,155500,5955362170,9370,9370,9370,9370,0
20250408,155400,5955362170,9370,9370,9370,9370,0
20250408,155300,5955362170,9370,9370,9370,9370,0
20250408,155200,5955362170,9370,9370,9370,9370,0
20250408,155100,5955362170,9370,9370,9370,9370,0
20250408,155000,5955362170,9370,9370,9370,9370,0
20250408,154900,5955362170,9370,9370,9370,9370,0
20250408,154800,5955362170,9370,9370,9370,9370,0
20250408,154700,5955362170,9370,9370,9370,9370,14185
20250408,154600,5955362170,9370,9370,9370,9370,0
20250408,154500,5955362170,9370,9370,9370,9370,0
20250408,154400,5955362170,9370,9370,9370,9370,0
20250408,154300,5955362170,9370,9370,9370,9370,0
20250408,154200,5955362170,9370,9370,9370,9370,0
20250408,154100,5955362170,9370,9370,9370,9370,0
20250408,154000,5955362170,9370,9370,9370,9370,0
20250408,153900,5955362170,9370,9370,9370,9370,0
20250408,153800,5955362170,9370,9370,9370,9370,0
20250408,153700,5955362170,9370,9370,9370,9370,0
20250408,153600,5955362170,9370,9370,9370,9370,0
20250408,153500,5955362170,9370,9370,9370,9370,0
20250408,153400,5955362170,9370,9370,9370,9370,0
20250408,153300,5955362170,9370,9370,9370,9370,0
20250408,153200,5955362170,9370,9370,9370,9370,0
20250408,153100,5955362170,9370,9370,9370,9370,0
20250408,153000,5955362170,9370,9370,9370,9370,14185
20250408,152900,5822448720,9470,9470,9470,9470,0
20250408,152800,5822448720,9470,9470,9470,9470,0
20250408,152700,5822448720,9470,9470,9470,9470,0
20250408,152600,5822448720,9470,9470,9470,9470,0
20250408,152500,5822448720,9470,9470,9470,9470,0
20250408,152400,5822448720,9470,9470,9470,9470,0
20250408,152300,5822448720,9470,9470,9470,9470,0
20250408,152200,5822448720,9470,9470,9470,9470,0
20250408,152100,5822448720,9470,9470,9470,9470,0
20250408,152000,5822448720,9470,9470,9470,9470,0
20250408,151900,5822448720,9470,9480,9480,9440,1963
20250408,151800,5803870840,9480,9460,9480,9450,3181
20250408,151700,5773767890,9460,9450,9460,9430,2828
20250408,151600,5747036520,9440,9440,9450,9420,1822
20250408,151500,5729847710,9440,9460,9460,9440,503
20250408,151400,5725095620,9450,9440,9450,9430,1874
20250408,151300,5707392640,9430,9420,9450,9400,731
20250408,151200,5700512600,9430,9450,9450,9410,385
20250408,151100,5696883390,9430,9435,9450,9420,526
20250408,151000,5691922805,9435,9440,9445,9435,223
20250408,150900,5689817855,9445,9450,9460,9445,388
20250408,150800,5686151500,9450,9470,9480,9450,3858
20250408,150700,5649653220,9470,9460,9480,9460,1380
20250408,150600,5636586940,9460,9460,9480,9450,1490
20250408,150500,5622483620,9470,9470,9470,9450,1019
20250408,150400,5612839490,9470,9430,9470,9430,4368
20250408,150300,5571582540,9440,9420,9440,9420,1954
20250408,150200,5553162720,9420,9400,9420,9390,639
20250408,150100,5547156650,9400,9410,9410,9390,401
20250408,150000,5543388150,9420,9420,9420,9410,245
20250408,145900,5541081430,9420,9410,9420,9410,177
20250408,145800,5539414190,9420,9440,9440,9400,2271
20250408,145700,5518023920,9440,9420,9440,9410,1993
20250408,145600,5499237130,9420,9350,9420,9350,3207
20250408,145500,5469130020,9370,9370,9380,9370,2372
20250408,145400,5446901250,9340,9340,9370,9340,53
20250408,145300,5446406200,9340,9350,9380,9340,771
20250408,145200,5439198360,9380,9360,9390,9340,553
20250408,145100,5434020800,9340,9350,9360,9340,121
20250408,145000,5432890630,9340,9330,9340,9330,975
20250408,144900,5423786610,9340,9330,9360,9330,1360
20250408,144800,5411084170,9330,9350,9350,9330,1852
20250408,144700,5393783110,9350,9370,9370,9350,1366
20250408,144600,5380999470,9370,9370,9370,9370,183
20250408,144500,5379284760,9380,9380,9380,9380,446
20250408,144400,5375101280,9380,9400,9400,9380,476
20250408,144300,5370631900,9400,9390,9400,9390,447
20250408,144200,5366431540,9400,9410,9410,9400,300
20250408,144100,5363611350,9410,9400,9410,9380,948
20250408,144000,5354696250,9400,9350,9400,9350,3065
20250408,143900,5325907520,9350,9370,9370,9350,193
20250408,143800,5324102770,9380,9380,9380,9360,1058
20250408,143700,5314191390,9380,9370,9380,9370,58
20250408,143600,5313647850,9370,9350,9370,9340,589
20250408,143500,5308135600,9360,9330,9360,9330,853
20250408,143400,5300164750,9320,9320,9320,9320,72
20250408,143300,5299493710,9330,9340,9340,9330,22
20250408,143200,5299288440,9340,9340,9340,9340,12
20250408,143100,5299176360,9340,9320,9340,9320,996
20250408,143000,5289890360,9320,9320,9320,9300,343
20250408,142900,5286699180,9310,9300,9320,9300,211
20250408,142800,5284736760,9320,9320,9320,9300,270
20250408,142700,5282224320,9330,9300,9330,9300,1125
20250408,142600,5271752210,9300,9310,9310,9300,237
20250408,142500,5269547740,9320,9330,9330,9320,67
20250408,142400,5268923290,9320,9320,9330,9320,247
20250408,142300,5266621090,9320,9320,9330,9320,87
20250408,142200,5265810230,9330,9300,9330,9290,2557
20250408,142100,5242039160,9290,9290,9320,9290,2005
20250408,142000,5223395890,9310,9300,9310,9290,155
20250408,141900,5221955380,9290,9300,9300,9290,2194
20250408,141800,5201572390,9300,9300,9300,9290,346
20250408,141700,5198355880,9290,9290,9290,9290,250
20250408,141600,5196033380,9290,9280,9310,9280,57
20250408,141500,5195504380,9310,9290,9310,9290,608
20250408,141400,5189853820,9290,9290,9290,9290,63
20250408,141300,5189268550,9290,9290,9290,9290,515
20250408,141200,5184484200,9310,9290,9310,9290,101
20250408,141100,5183545890,9290,9310,9310,9290,296
20250408,141000,5180795920,9310,9320,9320,9310,81
20250408,140900,5180041100,9310,9320,9320,9310,604
20250408,140800,5174416840,9340,9320,9340,9320,20
20250408,140700,5174230060,9290,9340,9340,9290,587
20250408,140600,5168766730,9340,9340,9340,9300,166
20250408,140500,5167218190,9320,9340,9340,9320,1111
20250408,140400,5156854680,9340,9350,9350,9340,431
20250408,140300,5152827940,9350,9350,9350,9350,350
20250408,140200,5149555440,9350,9330,9350,9330,1299
20250408,140100,5137416360,9330,9310,9340,9310,469
20250408,140000,5133042310,9300,9320,9320,9300,154
20250408,135900,5131609340,9320,9310,9320,9300,455
20250408,135800,5127371440,9320,9310,9330,9310,758
20250408,135700,5120313840,9310,9300,9310,9290,154
20250408,135600,5118882180,9290,9300,9310,9290,111
20250408,135500,5117849880,9310,9300,9310,9290,104
20250408,135400,5116883360,9290,9300,9320,9290,192
20250408,135300,5115099160,9320,9300,9320,9300,290
20250408,135200,5112399900,9320,9280,9320,9280,286
20250408,135100,5109740870,9290,9290,9290,9270,971
20250408,135000,5100734170,9280,9300,9300,9280,688
20250408,134900,5094348120,9300,9290,9300,9280,56
20250408,134800,5093827380,9300,9290,9300,9270,356
20250408,134700,5090524050,9280,9270,9300,9270,588
20250408,134600,5085058700,9270,9300,9300,9270,689
20250408,134500,5078667770,9310,9310,9310,9310,0
20250408,134400,5078667770,9310,9310,9310,9310,1
20250408,134300,5078658460,9270,9300,9300,9270,5336
20250408,134200,5029128820,9280,9280,9280,9280,321
20250408,134100,5026149940,9280,9310,9330,9280,151
20250408,134000,5024746370,9300,9280,9300,9270,1162
20250408,133900,5013964250,9270,9290,9290,9270,2084
20250408,133800,4994623410,9290,9300,9310,9290,12044
20250408,133700,4882635070,9300,9310,9310,9300,11923
20250408,133600,4771656880,9310,9320,9320,9310,4781
20250408,133500,4727130480,9340,9310,9340,9310,806
20250408,133400,4719625360,9350,9320,9350,9310,9631
20250408,133300,4629865390,9320,9340,9350,9320,2209
20250408,133200,4609272780,9350,9350,9350,9350,8
20250408,133100,4609197980,9350,9360,9360,9350,25
20250408,133000,4608964020,9370,9320,9370,9320,1312
20250408,132900,4596733080,9320,9365,9365,9310,9727
20250408,132800,4506000995,9370,9370,9370,9360,28
20250408,132700,4505738675,9375,9385,9385,9370,46
20250408,132600,4505307315,9390,9380,9400,9380,1144
20250408,132500,4494569695,9380,9360,9380,9360,2140
20250408,132400,4474523905,9360,9355,9360,9355,1280
20250408,132300,4462543130,9360,9330,9360,9320,3268
20250408,132200,4432067150,9320,9320,9330,9320,2350
20250408,132100,4410164025,9330,9330,9330,9320,2473
20250408,132000,4387115345,9330,9330,9350,9320,5917
20250408,131900,4331957265,9340,9340,9360,9340,1259
20250408,131800,4320193815,9330,9340,9350,9330,1145
20250408,131700,4309509405,9350,9350,9360,9340,1065
20250408,131600,4299554745,9350,9350,9350,9340,305
20250408,131500,4296704045,9350,9350,9360,9330,497
20250408,131400,4292064165,9350,9330,9360,9330,249
20250408,131300,4289740185,9340,9330,9340,9330,1194
20250408,131200,4278597125,9330,9350,9360,9320,8276
20250408,131100,4201385075,9340,9340,9350,9330,2437
20250408,131000,4178642215,9340,9350,9350,9340,785
20250408,130900,4171306395,9350,9360,9360,9350,474
20250408,130800,4166872065,9360,9370,9370,9360,705
20250408,130700,4160269365,9370,9370,9370,9370,2
20250408,130600,4160250625,9370,9390,9390,9370,837
20250408,130500,4152400005,9390,9400,9400,9380,215
20250408,130400,4150381565,9390,9400,9400,9390,90
20250408,130300,4149536365,9400,9400,9400,9390,22
20250408,130200,4149329595,9400,9410,9410,9400,377
20250408,130100,4145785355,9390,9395,9410,9380,72
20250408,130000,4145108900,9400,9410,9420,9400,941
20250408,125900,4136262960,9410,9390,9410,9390,573
20250408,125800,4130874040,9380,9390,9390,9380,19
20250408,125700,4130695740,9390,9370,9390,9370,626
20250408,125600,4124828700,9370,9360,9380,9360,327
20250408,125500,4121765770,9360,9350,9370,9340,619
20250408,125400,4115978970,9340,9370,9370,9340,49
20250408,125300,4115521210,9340,9360,9370,9330,6964
20250408,125200,4050457400,9370,9360,9370,9360,408
20250408,125100,4046634550,9360,9390,9390,9360,738
20250408,125000,4039719410,9390,9380,9410,9370,623
20250408,124900,4033875920,9370,9380,9380,9370,105
20250408,124800,4032891520,9380,9380,9380,9370,286
20250408,124700,4030210970,9370,9370,9380,9370,89
20250408,124600,4029376940,9370,9380,9380,9370,235
20250408,124500,4027173140,9390,9420,9420,9390,276
20250408,124400,4024581380,9420,9400,9420,9390,92
20250408,124300,4023717100,9420,9380,9420,9360,1239
20250408,124200,4012101860,9380,9390,9390,9350,3336
20250408,124100,3980855470,9370,9390,9400,9370,2283
20250408,124000,3959441200,9400,9390,9400,9390,134
20250408,123900,3958182890,9400,9400,9420,9390,58
20250408,123800,3957638080,9390,9400,9400,9390,500
20250408,123700,3952942980,9400,9410,9420,9400,1268
20250408,123600,3941020910,9420,9410,9420,9410,754
20250408,123500,3933925750,9410,9410,9440,9400,755
20250408,123400,3926826090,9400,9400,9410,9400,1314
20250408,123300,3914474450,9400,9420,9420,9400,3007
20250408,123200,3886193880,9420,9410,9420,9410,170
20250408,123100,3884593180,9400,9420,9440,9400,1802
20250408,123000,3867639650,9420,9440,9440,9420,1192
20250408,122900,3856394170,9450,9470,9470,9450,265
20250408,122800,3853888700,9470,9470,9470,9470,155
20250408,122700,3852420850,9470,9470,9470,9460,103
20250408,122600,3851445490,9440,9430,9440,9430,262
20250408,122500,3848973470,9430,9440,9440,9420,388
20250408,122400,3845313870,9440,9430,9440,9430,107
20250408,122300,3844303830,9420,9450,9450,9420,3663
20250408,122200,3809764710,9450,9470,9470,9450,77
20250408,122100,3809036140,9450,9490,9490,9450,1044
20250408,122000,3799157150,9490,9490,9490,9460,14
20250408,121900,3799024320,9500,9490,9500,9490,545
20250408,121800,3793847240,9450,9480,9480,9450,336
20250408,121700,3790671160,9490,9450,9490,9450,954
20250408,121600,3781655420,9460,9440,9460,9440,394
20250408,121500,3777934510,9440,9440,9440,9430,1284
20250408,121400,3765821530,9440,9450,9450,9440,1015
20250408,121300,3756236880,9440,9460,9460,9440,498
20250408,121200,3751535550,9460,9460,9470,9440,529
20250408,121100,3746536580,9440,9440,9440,9440,0
20250408,121000,3746536580,9440,9460,9460,9440,1192
20250408,120900,3735279500,9450,9450,9460,9450,213
20250408,120800,3733266450,9460,9470,9470,9440,4302
20250408,120700,3692620990,9470,9470,9470,9460,1976
20250408,120600,3673925130,9500,9470,9500,9470,307
20250408,120500,3671008660,9470,9470,9470,9470,30
20250408,120400,3670724560,9460,9470,9470,9460,535
20250408,120300,3665659880,9470,9470,9470,9450,432
20250408,120200,3661573420,9470,9460,9470,9460,182
20250408,120100,3659851660,9460,9455,9460,9450,587
20250408,120000,3654304000,9450,9460,9460,9450,1508
20250408,115900,3640039330,9460,9480,9500,9460,2603
20250408,115800,3615395170,9480,9500,9500,9480,467
20250408,115700,3610967010,9500,9510,9510,9490,17
20250408,115600,3610805520,9480,9490,9510,9480,1669
20250408,115500,3594978820,9490,9520,9520,9490,2394
20250408,115400,3572244060,9540,9540,9540,9540,3
20250408,115300,3572215440,9540,9500,9550,9500,283
20250408,115200,3569521530,9500,9520,9520,9490,1244
20250408,115100,3557702320,9500,9520,9520,9500,890
20250408,115000,3549238830,9540,9510,9540,9510,27
20250408,114900,3548981340,9510,9510,9510,9510,0
20250408,114800,3548981340,9510,9510,9540,9500,4491
20250408,114700,3506291010,9510,9520,9520,9510,401
20250408,114600,3502476470,9520,9520,9520,9500,233
20250408,114500,3500260410,9520,9540,9550,9520,685
20250408,114400,3493735890,9520,9510,9530,9510,199
20250408,114300,3491840840,9500,9510,9540,9500,2342
20250408,114200,3469581590,9510,9520,9530,9510,1816
20250408,114100,3452289050,9530,9530,9530,9520,699
20250408,114000,3445634290,9530,9540,9550,9530,1271
20250408,113900,3433518540,9540,9520,9540,9520,733
20250408,113800,3426538420,9520,9520,9530,9520,378
20250408,113700,3422939840,9510,9510,9510,9510,615
20250408,113600,3417091190,9520,9540,9540,9520,3231
20250408,113500,3386317180,9540,9530,9540,9530,334
20250408,113400,3383131440,9530,9530,9530,9530,599
20250408,113300,3377422970,9530,9540,9550,9530,778
20250408,113200,3370007580,9550,9540,9550,9530,943
20250408,113100,3361018710,9540,9560,9560,9540,468
20250408,113000,3356552420,9580,9580,9580,9580,0
20250408,112900,3356552420,9580,9580,9580,9580,90
20250408,112800,3355690220,9580,9570,9580,9570,5
20250408,112700,3355642350,9570,9540,9570,9540,639
20250408,112600,3349533120,9570,9560,9570,9560,3
20250408,112500,3349504420,9560,9570,9570,9540,34
20250408,112400,3349179540,9570,9550,9570,9540,1008
20250408,112300,3339559290,9550,9570,9570,9550,2219
20250408,112200,3318352650,9590,9590,9590,9560,35
20250408,112100,3318017510,9560,9560,9590,9560,2143
20250408,112000,3297477860,9560,9570,9570,9560,321
20250408,111900,3294406070,9580,9570,9580,9570,22
20250408,111800,3294195510,9580,9560,9580,9560,804
20250408,111700,3286500240,9570,9570,9570,9570,10
20250408,111600,3286404540,9570,9560,9570,9560,136
20250408,111500,3285103850,9560,9550,9560,9550,2116
20250408,111400,3264879610,9550,9570,9570,9550,235
20250408,111300,3262630850,9570,9580,9580,9570,14
20250408,111200,3262496830,9580,9560,9580,9560,19
20250408,111100,3262314990,9560,9570,9570,9560,202
20250408,111000,3260382850,9570,9550,9570,9550,527
20250408,110900,3255345210,9540,9540,9560,9540,1181
20250408,110800,3244075300,9540,9540,9540,9530,824
20250408,110700,3236214350,9540,9550,9550,9540,341
20250408,110600,3232957840,9550,9560,9560,9550,609
20250408,110500,3227139630,9590,9550,9590,9550,55
20250408,110400,3226614340,9590,9560,9590,9550,489
20250408,110300,3221939790,9560,9600,9600,9560,1931
20250408,110200,3203475790,9600,9610,9610,9580,940
20250408,110100,3194457870,9610,9590,9610,9590,1245
20250408,110000,3182515810,9600,9610,9610,9590,53
20250408,105900,3182007430,9590,9600,9610,9590,164
20250408,105800,3180433510,9610,9630,9630,9600,2599
20250408,105700,3155444880,9640,9620,9640,9610,737
20250408,105600,3148342175,9640,9620,9640,9610,797
20250408,105500,3140663405,9610,9600,9610,9590,923
20250408,105400,3131798285,9600,9590,9600,9570,200
20250408,105300,3129881545,9590,9590,9590,9590,81
20250408,105200,3129104755,9590,9570,9590,9570,2
20250408,105100,3129085595,9570,9570,9570,9570,251
20250408,105000,3126683525,9580,9560,9580,9560,1362
20250408,104900,3113644075,9550,9550,9550,9550,61
20250408,104800,3113061525,9550,9540,9570,9540,230
20250408,104700,3110865440,9560,9560,9560,9560,254
20250408,104600,3108437200,9560,9580,9580,9560,1278
20250408,104500,3096217090,9580,9560,9580,9560,181
20250408,104400,3094486270,9560,9530,9560,9530,717
20250408,104300,3087652870,9530,9530,9560,9490,808
20250408,104200,3079955790,9480,9520,9520,9480,698
20250408,104100,3073321470,9520,9590,9590,9520,1587
20250408,104000,3058139700,9590,9600,9600,9590,386
20250408,103900,3054437810,9610,9600,9610,9580,938
20250408,103800,3045441490,9600,9590,9620,9590,467
20250408,103700,3040962880,9610,9590,9620,9590,452
20250408,103600,3036625890,9600,9610,9610,9590,73
20250408,103500,3035925560,9610,9610,9610,9590,533
20250408,103400,3030805980,9610,9610,9610,9580,274
20250408,103300,3028178790,9600,9600,9610,9600,394
20250408,103200,3024396280,9580,9580,9600,9580,992
20250408,103100,3014890240,9580,9570,9580,9570,316
20250408,103000,3011865320,9570,9565,9570,9530,835
20250408,102900,3003893975,9560,9580,9580,9560,91
20250408,102800,3003023555,9590,9560,9600,9560,138
20250408,102700,3001703715,9580,9610,9610,9550,625
20250408,102600,2995714855,9610,9570,9610,9560,992
20250408,102500,2986218325,9570,9530,9570,9530,2111
20250408,102400,2966078235,9520,9470,9520,9470,1076
20250408,102300,2955843715,9510,9515,9515,9470,119
20250408,102200,2954715375,9520,9460,9520,9460,795
20250408,102100,2947171515,9470,9460,9470,9440,212
20250408,102000,2945169085,9450,9440,9450,9440,218
20250408,101900,2943111065,9440,9460,9460,9420,1264
20250408,101800,2931183935,9460,9490,9490,9450,422
20250408,101700,2927193665,9490,9470,9490,9450,1641
20250408,101600,2911657705,9450,9500,9500,9450,4755
20250408,101500,2866677470,9510,9520,9520,9480,1554
20250408,101400,2851908160,9520,9510,9520,9500,1252
20250408,101300,2840000750,9520,9490,9520,9480,928
20250408,101200,2831199070,9510,9500,9510,9500,254
20250408,101100,2828785770,9500,9480,9500,9460,184
20250408,101000,2827044770,9490,9460,9490,9460,1364
20250408,100900,2814114230,9480,9480,9490,9380,4427
20250408,100800,2772399955,9430,9490,9490,9430,6671
20250408,100700,2709404955,9490,9520,9530,9450,3250
20250408,100600,2678598435,9520,9530,9530,9470,8178
20250408,100500,2600913015,9540,9560,9560,9530,1517
20250408,100400,2586438855,9550,9580,9580,9550,409
20250408,100300,2582532475,9550,9570,9580,9550,3746
20250408,100200,2546732985,9580,9570,9610,9560,1076
20250408,100100,2536442665,9570,9580,9600,9570,3111
20250408,100000,2506656615,9580,9585,9590,9575,665
20250408,095900,2500281155,9580,9570,9600,9570,997
20250408,095800,2490717935,9570,9600,9610,9570,709
20250408,095700,2483911975,9610,9620,9620,9610,1391
20250408,095600,2470544125,9620,9620,9630,9610,1089
20250408,095500,2460076625,9620,9650,9650,9620,191
20250408,095400,2458237765,9650,9620,9650,9560,2948
20250408,095300,2429931515,9620,9650,9650,9610,497
20250408,095200,2425146575,9650,9620,9650,9620,373
20250408,095100,2421554225,9620,9650,9650,9620,385
20250408,095000,2417843385,9610,9680,9680,9610,1948
20250408,094900,2399093275,9680,9660,9690,9640,1121
20250408,094800,2388281665,9700,9670,9700,9660,250
20250408,094700,2385863355,9670,9690,9710,9670,1691
20250408,094600,2369472135,9690,9640,9690,9640,898
20250408,094500,2360790155,9610,9660,9660,9610,6094
20250408,094400,2302125295,9660,9650,9670,9630,438
20250408,094300,2297898155,9630,9650,9660,9620,2371
20250408,094200,2275063505,9650,9660,9680,9650,1076
20250408,094100,2264676025,9650,9640,9660,9640,3006
20250408,094000,2235692255,9640,9650,9650,9630,686
20250408,093900,2229075935,9640,9650,9690,9480,18325
20250408,093800,2053811165,9650,9730,9730,9650,8580
20250408,093700,1970645185,9730,9750,9750,9730,745
20250408,093600,1963395705,9740,9740,9770,9740,1517
20250408,093500,1948615965,9740,9790,9790,9740,366
20250408,093400,1945042405,9800,9760,9800,9740,2267
20250408,093300,1922923735,9760,9750,9800,9750,6691
20250408,093200,1857592545,9750,9760,9760,9750,131
20250408,093100,1856315255,9750,9800,9810,9740,4329
20250408,093000,1813996135,9800,9810,9830,9800,789
20250408,092900,1806257355,9790,9790,9810,9790,926
20250408,092800,1797185955,9800,9810,9810,9790,1411
20250408,092700,1783353445,9830,9800,9860,9790,2584
20250408,092600,1757929305,9810,9800,9810,9800,527
20250408,092500,1752761925,9800,9830,9870,9800,7493
20250408,092400,1679132975,9820,9790,9840,9780,4397
20250408,092300,1636015405,9810,9680,9810,9670,3836
20250408,092200,1598582845,9680,9740,9740,9680,950
20250408,092100,1589382145,9740,9780,9800,9600,11817
20250408,092000,1474545925,9780,9780,9780,9760,1259
20250408,091900,1462239790,9780,9770,9810,9770,2040
20250408,091800,1442266970,9740,9770,9780,9740,6417
20250408,091700,1379693400,9770,9790,9790,9760,3269
20250408,091600,1347753350,9780,9800,9800,9770,2171
20250408,091500,1326529520,9800,9820,9870,9780,12983
20250408,091400,1198995400,9830,9820,9840,9800,4666
20250408,091300,1153133530,9820,9820,9830,9790,3134
20250408,091200,1122406820,9820,9810,9840,9800,2302
20250408,091100,1099816420,9800,9780,9840,9770,8852
20250408,091000,1012908870,9800,9740,9810,9740,5676
20250408,090900,957477430,9740,9770,9780,9700,1366
20250408,090800,944165320,9780,9700,9790,9690,9405
20250408,090700,852580410,9700,9730,9730,9680,8444
20250408,090600,770639500,9740,9700,9750,9660,4180
20250408,090500,730029270,9690,9750,9750,9630,9493
20250408,090400,638104190,9770,9790,9790,9730,7880
20250408,090300,561342050,9770,9710,9800,9700,7351
20250408,090200,489764840,9720,9710,9725,9680,5131
20250408,090100,439956490,9720,9780,9850,9720,17276
20250408,090000,271405920,9780,9720,9890,9720,27775
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 201700 5955362170 9370 9370 9370 9370 14185
3 20250408 201600 5955362170 9370 9370 9370 9370 0
4 20250408 201500 5955362170 9370 9370 9370 9370 0
5 20250408 201400 5955362170 9370 9370 9370 9370 0
6 20250408 201300 5955362170 9370 9370 9370 9370 0
7 20250408 201200 5955362170 9370 9370 9370 9370 0
8 20250408 201100 5955362170 9370 9370 9370 9370 0
9 20250408 201000 5955362170 9370 9370 9370 9370 0
10 20250408 200900 5955362170 9370 9370 9370 9370 0
11 20250408 200800 5955362170 9370 9370 9370 9370 0
12 20250408 200700 5955362170 9370 9370 9370 9370 0
13 20250408 200600 5955362170 9370 9370 9370 9370 0
14 20250408 200500 5955362170 9370 9370 9370 9370 0
15 20250408 200400 5955362170 9370 9370 9370 9370 0
16 20250408 200300 5955362170 9370 9370 9370 9370 0
17 20250408 200200 5955362170 9370 9370 9370 9370 0
18 20250408 200100 5955362170 9370 9370 9370 9370 0
19 20250408 200000 5955362170 9370 9370 9370 9370 0
20 20250408 195900 5955362170 9370 9370 9370 9370 0
21 20250408 195800 5955362170 9370 9370 9370 9370 0
22 20250408 195700 5955362170 9370 9370 9370 9370 0
23 20250408 195600 5955362170 9370 9370 9370 9370 0
24 20250408 195500 5955362170 9370 9370 9370 9370 0
25 20250408 195400 5955362170 9370 9370 9370 9370 0
26 20250408 195300 5955362170 9370 9370 9370 9370 0
27 20250408 195200 5955362170 9370 9370 9370 9370 0
28 20250408 195100 5955362170 9370 9370 9370 9370 0
29 20250408 195000 5955362170 9370 9370 9370 9370 0
30 20250408 194900 5955362170 9370 9370 9370 9370 0
31 20250408 194800 5955362170 9370 9370 9370 9370 0
32 20250408 194700 5955362170 9370 9370 9370 9370 14185
33 20250408 194600 5955362170 9370 9370 9370 9370 0
34 20250408 194500 5955362170 9370 9370 9370 9370 0
35 20250408 194400 5955362170 9370 9370 9370 9370 0
36 20250408 194300 5955362170 9370 9370 9370 9370 0
37 20250408 194200 5955362170 9370 9370 9370 9370 0
38 20250408 194100 5955362170 9370 9370 9370 9370 0
39 20250408 194000 5955362170 9370 9370 9370 9370 0
40 20250408 193900 5955362170 9370 9370 9370 9370 0
41 20250408 193800 5955362170 9370 9370 9370 9370 0
42 20250408 193700 5955362170 9370 9370 9370 9370 0
43 20250408 193600 5955362170 9370 9370 9370 9370 0
44 20250408 193500 5955362170 9370 9370 9370 9370 0
45 20250408 193400 5955362170 9370 9370 9370 9370 0
46 20250408 193300 5955362170 9370 9370 9370 9370 0
47 20250408 193200 5955362170 9370 9370 9370 9370 0
48 20250408 193100 5955362170 9370 9370 9370 9370 0
49 20250408 193000 5955362170 9370 9370 9370 9370 0
50 20250408 192900 5955362170 9370 9370 9370 9370 0
51 20250408 192800 5955362170 9370 9370 9370 9370 0
52 20250408 192700 5955362170 9370 9370 9370 9370 0
53 20250408 192600 5955362170 9370 9370 9370 9370 0
54 20250408 192500 5955362170 9370 9370 9370 9370 0
55 20250408 192400 5955362170 9370 9370 9370 9370 0
56 20250408 192300 5955362170 9370 9370 9370 9370 0
57 20250408 192200 5955362170 9370 9370 9370 9370 0
58 20250408 192100 5955362170 9370 9370 9370 9370 0
59 20250408 192000 5955362170 9370 9370 9370 9370 0
60 20250408 191900 5955362170 9370 9370 9370 9370 0
61 20250408 191800 5955362170 9370 9370 9370 9370 0
62 20250408 191700 5955362170 9370 9370 9370 9370 14185
63 20250408 191600 5955362170 9370 9370 9370 9370 0
64 20250408 191500 5955362170 9370 9370 9370 9370 0
65 20250408 191400 5955362170 9370 9370 9370 9370 0
66 20250408 191300 5955362170 9370 9370 9370 9370 0
67 20250408 191200 5955362170 9370 9370 9370 9370 0
68 20250408 191100 5955362170 9370 9370 9370 9370 0
69 20250408 191000 5955362170 9370 9370 9370 9370 0
70 20250408 190900 5955362170 9370 9370 9370 9370 0
71 20250408 190800 5955362170 9370 9370 9370 9370 0
72 20250408 190700 5955362170 9370 9370 9370 9370 0
73 20250408 190600 5955362170 9370 9370 9370 9370 0
74 20250408 190500 5955362170 9370 9370 9370 9370 0
75 20250408 190400 5955362170 9370 9370 9370 9370 0
76 20250408 190300 5955362170 9370 9370 9370 9370 0
77 20250408 190200 5955362170 9370 9370 9370 9370 0
78 20250408 190100 5955362170 9370 9370 9370 9370 0
79 20250408 190000 5955362170 9370 9370 9370 9370 0
80 20250408 185900 5955362170 9370 9370 9370 9370 0
81 20250408 185800 5955362170 9370 9370 9370 9370 0
82 20250408 185700 5955362170 9370 9370 9370 9370 0
83 20250408 185600 5955362170 9370 9370 9370 9370 0
84 20250408 185500 5955362170 9370 9370 9370 9370 0
85 20250408 185400 5955362170 9370 9370 9370 9370 0
86 20250408 185300 5955362170 9370 9370 9370 9370 0
87 20250408 185200 5955362170 9370 9370 9370 9370 0
88 20250408 185100 5955362170 9370 9370 9370 9370 0
89 20250408 185000 5955362170 9370 9370 9370 9370 0
90 20250408 184900 5955362170 9370 9370 9370 9370 0
91 20250408 184800 5955362170 9370 9370 9370 9370 0
92 20250408 184700 5955362170 9370 9370 9370 9370 14185
93 20250408 184600 5955362170 9370 9370 9370 9370 0
94 20250408 184500 5955362170 9370 9370 9370 9370 0
95 20250408 184400 5955362170 9370 9370 9370 9370 0
96 20250408 184300 5955362170 9370 9370 9370 9370 0
97 20250408 184200 5955362170 9370 9370 9370 9370 0
98 20250408 184100 5955362170 9370 9370 9370 9370 0
99 20250408 184000 5955362170 9370 9370 9370 9370 0
100 20250408 183900 5955362170 9370 9370 9370 9370 0
101 20250408 183800 5955362170 9370 9370 9370 9370 0
102 20250408 183700 5955362170 9370 9370 9370 9370 0
103 20250408 183600 5955362170 9370 9370 9370 9370 0
104 20250408 183500 5955362170 9370 9370 9370 9370 0
105 20250408 183400 5955362170 9370 9370 9370 9370 0
106 20250408 183300 5955362170 9370 9370 9370 9370 0
107 20250408 183200 5955362170 9370 9370 9370 9370 0
108 20250408 183100 5955362170 9370 9370 9370 9370 0
109 20250408 183000 5955362170 9370 9370 9370 9370 0
110 20250408 182900 5955362170 9370 9370 9370 9370 0
111 20250408 182800 5955362170 9370 9370 9370 9370 0
112 20250408 182700 5955362170 9370 9370 9370 9370 0
113 20250408 182600 5955362170 9370 9370 9370 9370 0
114 20250408 182500 5955362170 9370 9370 9370 9370 0
115 20250408 182400 5955362170 9370 9370 9370 9370 0
116 20250408 182300 5955362170 9370 9370 9370 9370 0
117 20250408 182200 5955362170 9370 9370 9370 9370 0
118 20250408 182100 5955362170 9370 9370 9370 9370 0
119 20250408 182000 5955362170 9370 9370 9370 9370 0
120 20250408 181900 5955362170 9370 9370 9370 9370 0
121 20250408 181800 5955362170 9370 9370 9370 9370 0
122 20250408 181700 5955362170 9370 9370 9370 9370 14185
123 20250408 181600 5955362170 9370 9370 9370 9370 0
124 20250408 181500 5955362170 9370 9370 9370 9370 0
125 20250408 181400 5955362170 9370 9370 9370 9370 0
126 20250408 181300 5955362170 9370 9370 9370 9370 0
127 20250408 181200 5955362170 9370 9370 9370 9370 0
128 20250408 181100 5955362170 9370 9370 9370 9370 0
129 20250408 181000 5955362170 9370 9370 9370 9370 0
130 20250408 180900 5955362170 9370 9370 9370 9370 0
131 20250408 180800 5955362170 9370 9370 9370 9370 0
132 20250408 180700 5955362170 9370 9370 9370 9370 0
133 20250408 180600 5955362170 9370 9370 9370 9370 0
134 20250408 180500 5955362170 9370 9370 9370 9370 0
135 20250408 180400 5955362170 9370 9370 9370 9370 0
136 20250408 180300 5955362170 9370 9370 9370 9370 0
137 20250408 180200 5955362170 9370 9370 9370 9370 0
138 20250408 180100 5955362170 9370 9370 9370 9370 0
139 20250408 180000 5955362170 9370 9370 9370 9370 0
140 20250408 175900 5955362170 9370 9370 9370 9370 0
141 20250408 175800 5955362170 9370 9370 9370 9370 0
142 20250408 175700 5955362170 9370 9370 9370 9370 0
143 20250408 175600 5955362170 9370 9370 9370 9370 0
144 20250408 175500 5955362170 9370 9370 9370 9370 0
145 20250408 175400 5955362170 9370 9370 9370 9370 0
146 20250408 175300 5955362170 9370 9370 9370 9370 0
147 20250408 175200 5955362170 9370 9370 9370 9370 0
148 20250408 175100 5955362170 9370 9370 9370 9370 0
149 20250408 175000 5955362170 9370 9370 9370 9370 0
150 20250408 174900 5955362170 9370 9370 9370 9370 0
151 20250408 174800 5955362170 9370 9370 9370 9370 0
152 20250408 174700 5955362170 9370 9370 9370 9370 14185
153 20250408 174600 5955362170 9370 9370 9370 9370 0
154 20250408 174500 5955362170 9370 9370 9370 9370 0
155 20250408 174400 5955362170 9370 9370 9370 9370 0
156 20250408 174300 5955362170 9370 9370 9370 9370 0
157 20250408 174200 5955362170 9370 9370 9370 9370 0
158 20250408 174100 5955362170 9370 9370 9370 9370 0
159 20250408 174000 5955362170 9370 9370 9370 9370 0
160 20250408 173900 5955362170 9370 9370 9370 9370 0
161 20250408 173800 5955362170 9370 9370 9370 9370 0
162 20250408 173700 5955362170 9370 9370 9370 9370 0
163 20250408 173600 5955362170 9370 9370 9370 9370 0
164 20250408 173500 5955362170 9370 9370 9370 9370 0
165 20250408 173400 5955362170 9370 9370 9370 9370 0
166 20250408 173300 5955362170 9370 9370 9370 9370 0
167 20250408 173200 5955362170 9370 9370 9370 9370 0
168 20250408 173100 5955362170 9370 9370 9370 9370 0
169 20250408 173000 5955362170 9370 9370 9370 9370 0
170 20250408 172900 5955362170 9370 9370 9370 9370 0
171 20250408 172800 5955362170 9370 9370 9370 9370 0
172 20250408 172700 5955362170 9370 9370 9370 9370 0
173 20250408 172600 5955362170 9370 9370 9370 9370 0
174 20250408 172500 5955362170 9370 9370 9370 9370 0
175 20250408 172400 5955362170 9370 9370 9370 9370 0
176 20250408 172300 5955362170 9370 9370 9370 9370 0
177 20250408 172200 5955362170 9370 9370 9370 9370 0
178 20250408 172100 5955362170 9370 9370 9370 9370 0
179 20250408 172000 5955362170 9370 9370 9370 9370 0
180 20250408 171900 5955362170 9370 9370 9370 9370 0
181 20250408 171800 5955362170 9370 9370 9370 9370 0
182 20250408 171700 5955362170 9370 9370 9370 9370 14185
183 20250408 171600 5955362170 9370 9370 9370 9370 0
184 20250408 171500 5955362170 9370 9370 9370 9370 0
185 20250408 171400 5955362170 9370 9370 9370 9370 0
186 20250408 171300 5955362170 9370 9370 9370 9370 0
187 20250408 171200 5955362170 9370 9370 9370 9370 0
188 20250408 171100 5955362170 9370 9370 9370 9370 0
189 20250408 171000 5955362170 9370 9370 9370 9370 0
190 20250408 170900 5955362170 9370 9370 9370 9370 0
191 20250408 170800 5955362170 9370 9370 9370 9370 0
192 20250408 170700 5955362170 9370 9370 9370 9370 0
193 20250408 170600 5955362170 9370 9370 9370 9370 0
194 20250408 170500 5955362170 9370 9370 9370 9370 0
195 20250408 170400 5955362170 9370 9370 9370 9370 0
196 20250408 170300 5955362170 9370 9370 9370 9370 0
197 20250408 170200 5955362170 9370 9370 9370 9370 0
198 20250408 170100 5955362170 9370 9370 9370 9370 0
199 20250408 170000 5955362170 9370 9370 9370 9370 0
200 20250408 165900 5955362170 9370 9370 9370 9370 0
201 20250408 165800 5955362170 9370 9370 9370 9370 0
202 20250408 165700 5955362170 9370 9370 9370 9370 0
203 20250408 165600 5955362170 9370 9370 9370 9370 0
204 20250408 165500 5955362170 9370 9370 9370 9370 0
205 20250408 165400 5955362170 9370 9370 9370 9370 0
206 20250408 165300 5955362170 9370 9370 9370 9370 0
207 20250408 165200 5955362170 9370 9370 9370 9370 0
208 20250408 165100 5955362170 9370 9370 9370 9370 0
209 20250408 165000 5955362170 9370 9370 9370 9370 0
210 20250408 164900 5955362170 9370 9370 9370 9370 0
211 20250408 164800 5955362170 9370 9370 9370 9370 0
212 20250408 164700 5955362170 9370 9370 9370 9370 14185
213 20250408 164600 5955362170 9370 9370 9370 9370 0
214 20250408 164500 5955362170 9370 9370 9370 9370 0
215 20250408 164400 5955362170 9370 9370 9370 9370 0
216 20250408 164300 5955362170 9370 9370 9370 9370 0
217 20250408 164200 5955362170 9370 9370 9370 9370 0
218 20250408 164100 5955362170 9370 9370 9370 9370 0
219 20250408 164000 5955362170 9370 9370 9370 9370 0
220 20250408 163900 5955362170 9370 9370 9370 9370 0
221 20250408 163800 5955362170 9370 9370 9370 9370 0
222 20250408 163700 5955362170 9370 9370 9370 9370 0
223 20250408 163600 5955362170 9370 9370 9370 9370 0
224 20250408 163500 5955362170 9370 9370 9370 9370 0
225 20250408 163400 5955362170 9370 9370 9370 9370 0
226 20250408 163300 5955362170 9370 9370 9370 9370 0
227 20250408 163200 5955362170 9370 9370 9370 9370 0
228 20250408 163100 5955362170 9370 9370 9370 9370 0
229 20250408 163000 5955362170 9370 9370 9370 9370 0
230 20250408 162900 5955362170 9370 9370 9370 9370 0
231 20250408 162800 5955362170 9370 9370 9370 9370 0
232 20250408 162700 5955362170 9370 9370 9370 9370 0
233 20250408 162600 5955362170 9370 9370 9370 9370 0
234 20250408 162500 5955362170 9370 9370 9370 9370 0
235 20250408 162400 5955362170 9370 9370 9370 9370 0
236 20250408 162300 5955362170 9370 9370 9370 9370 0
237 20250408 162200 5955362170 9370 9370 9370 9370 0
238 20250408 162100 5955362170 9370 9370 9370 9370 0
239 20250408 162000 5955362170 9370 9370 9370 9370 0
240 20250408 161900 5955362170 9370 9370 9370 9370 0
241 20250408 161800 5955362170 9370 9370 9370 9370 0
242 20250408 161700 5955362170 9370 9370 9370 9370 14185
243 20250408 161600 5955362170 9370 9370 9370 9370 0
244 20250408 161500 5955362170 9370 9370 9370 9370 0
245 20250408 161400 5955362170 9370 9370 9370 9370 0
246 20250408 161300 5955362170 9370 9370 9370 9370 0
247 20250408 161200 5955362170 9370 9370 9370 9370 0
248 20250408 161100 5955362170 9370 9370 9370 9370 0
249 20250408 161000 5955362170 9370 9370 9370 9370 0
250 20250408 160900 5955362170 9370 9370 9370 9370 0
251 20250408 160800 5955362170 9370 9370 9370 9370 0
252 20250408 160700 5955362170 9370 9370 9370 9370 0
253 20250408 160600 5955362170 9370 9370 9370 9370 0
254 20250408 160500 5955362170 9370 9370 9370 9370 0
255 20250408 160400 5955362170 9370 9370 9370 9370 0
256 20250408 160300 5955362170 9370 9370 9370 9370 0
257 20250408 160200 5955362170 9370 9370 9370 9370 0
258 20250408 160100 5955362170 9370 9370 9370 9370 0
259 20250408 160000 5955362170 9370 9370 9370 9370 0
260 20250408 155900 5955362170 9370 9370 9370 9370 0
261 20250408 155800 5955362170 9370 9370 9370 9370 0
262 20250408 155700 5955362170 9370 9370 9370 9370 0
263 20250408 155600 5955362170 9370 9370 9370 9370 0
264 20250408 155500 5955362170 9370 9370 9370 9370 0
265 20250408 155400 5955362170 9370 9370 9370 9370 0
266 20250408 155300 5955362170 9370 9370 9370 9370 0
267 20250408 155200 5955362170 9370 9370 9370 9370 0
268 20250408 155100 5955362170 9370 9370 9370 9370 0
269 20250408 155000 5955362170 9370 9370 9370 9370 0
270 20250408 154900 5955362170 9370 9370 9370 9370 0
271 20250408 154800 5955362170 9370 9370 9370 9370 0
272 20250408 154700 5955362170 9370 9370 9370 9370 14185
273 20250408 154600 5955362170 9370 9370 9370 9370 0
274 20250408 154500 5955362170 9370 9370 9370 9370 0
275 20250408 154400 5955362170 9370 9370 9370 9370 0
276 20250408 154300 5955362170 9370 9370 9370 9370 0
277 20250408 154200 5955362170 9370 9370 9370 9370 0
278 20250408 154100 5955362170 9370 9370 9370 9370 0
279 20250408 154000 5955362170 9370 9370 9370 9370 0
280 20250408 153900 5955362170 9370 9370 9370 9370 0
281 20250408 153800 5955362170 9370 9370 9370 9370 0
282 20250408 153700 5955362170 9370 9370 9370 9370 0
283 20250408 153600 5955362170 9370 9370 9370 9370 0
284 20250408 153500 5955362170 9370 9370 9370 9370 0
285 20250408 153400 5955362170 9370 9370 9370 9370 0
286 20250408 153300 5955362170 9370 9370 9370 9370 0
287 20250408 153200 5955362170 9370 9370 9370 9370 0
288 20250408 153100 5955362170 9370 9370 9370 9370 0
289 20250408 153000 5955362170 9370 9370 9370 9370 14185
290 20250408 152900 5822448720 9470 9470 9470 9470 0
291 20250408 152800 5822448720 9470 9470 9470 9470 0
292 20250408 152700 5822448720 9470 9470 9470 9470 0
293 20250408 152600 5822448720 9470 9470 9470 9470 0
294 20250408 152500 5822448720 9470 9470 9470 9470 0
295 20250408 152400 5822448720 9470 9470 9470 9470 0
296 20250408 152300 5822448720 9470 9470 9470 9470 0
297 20250408 152200 5822448720 9470 9470 9470 9470 0
298 20250408 152100 5822448720 9470 9470 9470 9470 0
299 20250408 152000 5822448720 9470 9470 9470 9470 0
300 20250408 151900 5822448720 9470 9480 9480 9440 1963
301 20250408 151800 5803870840 9480 9460 9480 9450 3181
302 20250408 151700 5773767890 9460 9450 9460 9430 2828
303 20250408 151600 5747036520 9440 9440 9450 9420 1822
304 20250408 151500 5729847710 9440 9460 9460 9440 503
305 20250408 151400 5725095620 9450 9440 9450 9430 1874
306 20250408 151300 5707392640 9430 9420 9450 9400 731
307 20250408 151200 5700512600 9430 9450 9450 9410 385
308 20250408 151100 5696883390 9430 9435 9450 9420 526
309 20250408 151000 5691922805 9435 9440 9445 9435 223
310 20250408 150900 5689817855 9445 9450 9460 9445 388
311 20250408 150800 5686151500 9450 9470 9480 9450 3858
312 20250408 150700 5649653220 9470 9460 9480 9460 1380
313 20250408 150600 5636586940 9460 9460 9480 9450 1490
314 20250408 150500 5622483620 9470 9470 9470 9450 1019
315 20250408 150400 5612839490 9470 9430 9470 9430 4368
316 20250408 150300 5571582540 9440 9420 9440 9420 1954
317 20250408 150200 5553162720 9420 9400 9420 9390 639
318 20250408 150100 5547156650 9400 9410 9410 9390 401
319 20250408 150000 5543388150 9420 9420 9420 9410 245
320 20250408 145900 5541081430 9420 9410 9420 9410 177
321 20250408 145800 5539414190 9420 9440 9440 9400 2271
322 20250408 145700 5518023920 9440 9420 9440 9410 1993
323 20250408 145600 5499237130 9420 9350 9420 9350 3207
324 20250408 145500 5469130020 9370 9370 9380 9370 2372
325 20250408 145400 5446901250 9340 9340 9370 9340 53
326 20250408 145300 5446406200 9340 9350 9380 9340 771
327 20250408 145200 5439198360 9380 9360 9390 9340 553
328 20250408 145100 5434020800 9340 9350 9360 9340 121
329 20250408 145000 5432890630 9340 9330 9340 9330 975
330 20250408 144900 5423786610 9340 9330 9360 9330 1360
331 20250408 144800 5411084170 9330 9350 9350 9330 1852
332 20250408 144700 5393783110 9350 9370 9370 9350 1366
333 20250408 144600 5380999470 9370 9370 9370 9370 183
334 20250408 144500 5379284760 9380 9380 9380 9380 446
335 20250408 144400 5375101280 9380 9400 9400 9380 476
336 20250408 144300 5370631900 9400 9390 9400 9390 447
337 20250408 144200 5366431540 9400 9410 9410 9400 300
338 20250408 144100 5363611350 9410 9400 9410 9380 948
339 20250408 144000 5354696250 9400 9350 9400 9350 3065
340 20250408 143900 5325907520 9350 9370 9370 9350 193
341 20250408 143800 5324102770 9380 9380 9380 9360 1058
342 20250408 143700 5314191390 9380 9370 9380 9370 58
343 20250408 143600 5313647850 9370 9350 9370 9340 589
344 20250408 143500 5308135600 9360 9330 9360 9330 853
345 20250408 143400 5300164750 9320 9320 9320 9320 72
346 20250408 143300 5299493710 9330 9340 9340 9330 22
347 20250408 143200 5299288440 9340 9340 9340 9340 12
348 20250408 143100 5299176360 9340 9320 9340 9320 996
349 20250408 143000 5289890360 9320 9320 9320 9300 343
350 20250408 142900 5286699180 9310 9300 9320 9300 211
351 20250408 142800 5284736760 9320 9320 9320 9300 270
352 20250408 142700 5282224320 9330 9300 9330 9300 1125
353 20250408 142600 5271752210 9300 9310 9310 9300 237
354 20250408 142500 5269547740 9320 9330 9330 9320 67
355 20250408 142400 5268923290 9320 9320 9330 9320 247
356 20250408 142300 5266621090 9320 9320 9330 9320 87
357 20250408 142200 5265810230 9330 9300 9330 9290 2557
358 20250408 142100 5242039160 9290 9290 9320 9290 2005
359 20250408 142000 5223395890 9310 9300 9310 9290 155
360 20250408 141900 5221955380 9290 9300 9300 9290 2194
361 20250408 141800 5201572390 9300 9300 9300 9290 346
362 20250408 141700 5198355880 9290 9290 9290 9290 250
363 20250408 141600 5196033380 9290 9280 9310 9280 57
364 20250408 141500 5195504380 9310 9290 9310 9290 608
365 20250408 141400 5189853820 9290 9290 9290 9290 63
366 20250408 141300 5189268550 9290 9290 9290 9290 515
367 20250408 141200 5184484200 9310 9290 9310 9290 101
368 20250408 141100 5183545890 9290 9310 9310 9290 296
369 20250408 141000 5180795920 9310 9320 9320 9310 81
370 20250408 140900 5180041100 9310 9320 9320 9310 604
371 20250408 140800 5174416840 9340 9320 9340 9320 20
372 20250408 140700 5174230060 9290 9340 9340 9290 587
373 20250408 140600 5168766730 9340 9340 9340 9300 166
374 20250408 140500 5167218190 9320 9340 9340 9320 1111
375 20250408 140400 5156854680 9340 9350 9350 9340 431
376 20250408 140300 5152827940 9350 9350 9350 9350 350
377 20250408 140200 5149555440 9350 9330 9350 9330 1299
378 20250408 140100 5137416360 9330 9310 9340 9310 469
379 20250408 140000 5133042310 9300 9320 9320 9300 154
380 20250408 135900 5131609340 9320 9310 9320 9300 455
381 20250408 135800 5127371440 9320 9310 9330 9310 758
382 20250408 135700 5120313840 9310 9300 9310 9290 154
383 20250408 135600 5118882180 9290 9300 9310 9290 111
384 20250408 135500 5117849880 9310 9300 9310 9290 104
385 20250408 135400 5116883360 9290 9300 9320 9290 192
386 20250408 135300 5115099160 9320 9300 9320 9300 290
387 20250408 135200 5112399900 9320 9280 9320 9280 286
388 20250408 135100 5109740870 9290 9290 9290 9270 971
389 20250408 135000 5100734170 9280 9300 9300 9280 688
390 20250408 134900 5094348120 9300 9290 9300 9280 56
391 20250408 134800 5093827380 9300 9290 9300 9270 356
392 20250408 134700 5090524050 9280 9270 9300 9270 588
393 20250408 134600 5085058700 9270 9300 9300 9270 689
394 20250408 134500 5078667770 9310 9310 9310 9310 0
395 20250408 134400 5078667770 9310 9310 9310 9310 1
396 20250408 134300 5078658460 9270 9300 9300 9270 5336
397 20250408 134200 5029128820 9280 9280 9280 9280 321
398 20250408 134100 5026149940 9280 9310 9330 9280 151
399 20250408 134000 5024746370 9300 9280 9300 9270 1162
400 20250408 133900 5013964250 9270 9290 9290 9270 2084
401 20250408 133800 4994623410 9290 9300 9310 9290 12044
402 20250408 133700 4882635070 9300 9310 9310 9300 11923
403 20250408 133600 4771656880 9310 9320 9320 9310 4781
404 20250408 133500 4727130480 9340 9310 9340 9310 806
405 20250408 133400 4719625360 9350 9320 9350 9310 9631
406 20250408 133300 4629865390 9320 9340 9350 9320 2209
407 20250408 133200 4609272780 9350 9350 9350 9350 8
408 20250408 133100 4609197980 9350 9360 9360 9350 25
409 20250408 133000 4608964020 9370 9320 9370 9320 1312
410 20250408 132900 4596733080 9320 9365 9365 9310 9727
411 20250408 132800 4506000995 9370 9370 9370 9360 28
412 20250408 132700 4505738675 9375 9385 9385 9370 46
413 20250408 132600 4505307315 9390 9380 9400 9380 1144
414 20250408 132500 4494569695 9380 9360 9380 9360 2140
415 20250408 132400 4474523905 9360 9355 9360 9355 1280
416 20250408 132300 4462543130 9360 9330 9360 9320 3268
417 20250408 132200 4432067150 9320 9320 9330 9320 2350
418 20250408 132100 4410164025 9330 9330 9330 9320 2473
419 20250408 132000 4387115345 9330 9330 9350 9320 5917
420 20250408 131900 4331957265 9340 9340 9360 9340 1259
421 20250408 131800 4320193815 9330 9340 9350 9330 1145
422 20250408 131700 4309509405 9350 9350 9360 9340 1065
423 20250408 131600 4299554745 9350 9350 9350 9340 305
424 20250408 131500 4296704045 9350 9350 9360 9330 497
425 20250408 131400 4292064165 9350 9330 9360 9330 249
426 20250408 131300 4289740185 9340 9330 9340 9330 1194
427 20250408 131200 4278597125 9330 9350 9360 9320 8276
428 20250408 131100 4201385075 9340 9340 9350 9330 2437
429 20250408 131000 4178642215 9340 9350 9350 9340 785
430 20250408 130900 4171306395 9350 9360 9360 9350 474
431 20250408 130800 4166872065 9360 9370 9370 9360 705
432 20250408 130700 4160269365 9370 9370 9370 9370 2
433 20250408 130600 4160250625 9370 9390 9390 9370 837
434 20250408 130500 4152400005 9390 9400 9400 9380 215
435 20250408 130400 4150381565 9390 9400 9400 9390 90
436 20250408 130300 4149536365 9400 9400 9400 9390 22
437 20250408 130200 4149329595 9400 9410 9410 9400 377
438 20250408 130100 4145785355 9390 9395 9410 9380 72
439 20250408 130000 4145108900 9400 9410 9420 9400 941
440 20250408 125900 4136262960 9410 9390 9410 9390 573
441 20250408 125800 4130874040 9380 9390 9390 9380 19
442 20250408 125700 4130695740 9390 9370 9390 9370 626
443 20250408 125600 4124828700 9370 9360 9380 9360 327
444 20250408 125500 4121765770 9360 9350 9370 9340 619
445 20250408 125400 4115978970 9340 9370 9370 9340 49
446 20250408 125300 4115521210 9340 9360 9370 9330 6964
447 20250408 125200 4050457400 9370 9360 9370 9360 408
448 20250408 125100 4046634550 9360 9390 9390 9360 738
449 20250408 125000 4039719410 9390 9380 9410 9370 623
450 20250408 124900 4033875920 9370 9380 9380 9370 105
451 20250408 124800 4032891520 9380 9380 9380 9370 286
452 20250408 124700 4030210970 9370 9370 9380 9370 89
453 20250408 124600 4029376940 9370 9380 9380 9370 235
454 20250408 124500 4027173140 9390 9420 9420 9390 276
455 20250408 124400 4024581380 9420 9400 9420 9390 92
456 20250408 124300 4023717100 9420 9380 9420 9360 1239
457 20250408 124200 4012101860 9380 9390 9390 9350 3336
458 20250408 124100 3980855470 9370 9390 9400 9370 2283
459 20250408 124000 3959441200 9400 9390 9400 9390 134
460 20250408 123900 3958182890 9400 9400 9420 9390 58
461 20250408 123800 3957638080 9390 9400 9400 9390 500
462 20250408 123700 3952942980 9400 9410 9420 9400 1268
463 20250408 123600 3941020910 9420 9410 9420 9410 754
464 20250408 123500 3933925750 9410 9410 9440 9400 755
465 20250408 123400 3926826090 9400 9400 9410 9400 1314
466 20250408 123300 3914474450 9400 9420 9420 9400 3007
467 20250408 123200 3886193880 9420 9410 9420 9410 170
468 20250408 123100 3884593180 9400 9420 9440 9400 1802
469 20250408 123000 3867639650 9420 9440 9440 9420 1192
470 20250408 122900 3856394170 9450 9470 9470 9450 265
471 20250408 122800 3853888700 9470 9470 9470 9470 155
472 20250408 122700 3852420850 9470 9470 9470 9460 103
473 20250408 122600 3851445490 9440 9430 9440 9430 262
474 20250408 122500 3848973470 9430 9440 9440 9420 388
475 20250408 122400 3845313870 9440 9430 9440 9430 107
476 20250408 122300 3844303830 9420 9450 9450 9420 3663
477 20250408 122200 3809764710 9450 9470 9470 9450 77
478 20250408 122100 3809036140 9450 9490 9490 9450 1044
479 20250408 122000 3799157150 9490 9490 9490 9460 14
480 20250408 121900 3799024320 9500 9490 9500 9490 545
481 20250408 121800 3793847240 9450 9480 9480 9450 336
482 20250408 121700 3790671160 9490 9450 9490 9450 954
483 20250408 121600 3781655420 9460 9440 9460 9440 394
484 20250408 121500 3777934510 9440 9440 9440 9430 1284
485 20250408 121400 3765821530 9440 9450 9450 9440 1015
486 20250408 121300 3756236880 9440 9460 9460 9440 498
487 20250408 121200 3751535550 9460 9460 9470 9440 529
488 20250408 121100 3746536580 9440 9440 9440 9440 0
489 20250408 121000 3746536580 9440 9460 9460 9440 1192
490 20250408 120900 3735279500 9450 9450 9460 9450 213
491 20250408 120800 3733266450 9460 9470 9470 9440 4302
492 20250408 120700 3692620990 9470 9470 9470 9460 1976
493 20250408 120600 3673925130 9500 9470 9500 9470 307
494 20250408 120500 3671008660 9470 9470 9470 9470 30
495 20250408 120400 3670724560 9460 9470 9470 9460 535
496 20250408 120300 3665659880 9470 9470 9470 9450 432
497 20250408 120200 3661573420 9470 9460 9470 9460 182
498 20250408 120100 3659851660 9460 9455 9460 9450 587
499 20250408 120000 3654304000 9450 9460 9460 9450 1508
500 20250408 115900 3640039330 9460 9480 9500 9460 2603
501 20250408 115800 3615395170 9480 9500 9500 9480 467
502 20250408 115700 3610967010 9500 9510 9510 9490 17
503 20250408 115600 3610805520 9480 9490 9510 9480 1669
504 20250408 115500 3594978820 9490 9520 9520 9490 2394
505 20250408 115400 3572244060 9540 9540 9540 9540 3
506 20250408 115300 3572215440 9540 9500 9550 9500 283
507 20250408 115200 3569521530 9500 9520 9520 9490 1244
508 20250408 115100 3557702320 9500 9520 9520 9500 890
509 20250408 115000 3549238830 9540 9510 9540 9510 27
510 20250408 114900 3548981340 9510 9510 9510 9510 0
511 20250408 114800 3548981340 9510 9510 9540 9500 4491
512 20250408 114700 3506291010 9510 9520 9520 9510 401
513 20250408 114600 3502476470 9520 9520 9520 9500 233
514 20250408 114500 3500260410 9520 9540 9550 9520 685
515 20250408 114400 3493735890 9520 9510 9530 9510 199
516 20250408 114300 3491840840 9500 9510 9540 9500 2342
517 20250408 114200 3469581590 9510 9520 9530 9510 1816
518 20250408 114100 3452289050 9530 9530 9530 9520 699
519 20250408 114000 3445634290 9530 9540 9550 9530 1271
520 20250408 113900 3433518540 9540 9520 9540 9520 733
521 20250408 113800 3426538420 9520 9520 9530 9520 378
522 20250408 113700 3422939840 9510 9510 9510 9510 615
523 20250408 113600 3417091190 9520 9540 9540 9520 3231
524 20250408 113500 3386317180 9540 9530 9540 9530 334
525 20250408 113400 3383131440 9530 9530 9530 9530 599
526 20250408 113300 3377422970 9530 9540 9550 9530 778
527 20250408 113200 3370007580 9550 9540 9550 9530 943
528 20250408 113100 3361018710 9540 9560 9560 9540 468
529 20250408 113000 3356552420 9580 9580 9580 9580 0
530 20250408 112900 3356552420 9580 9580 9580 9580 90
531 20250408 112800 3355690220 9580 9570 9580 9570 5
532 20250408 112700 3355642350 9570 9540 9570 9540 639
533 20250408 112600 3349533120 9570 9560 9570 9560 3
534 20250408 112500 3349504420 9560 9570 9570 9540 34
535 20250408 112400 3349179540 9570 9550 9570 9540 1008
536 20250408 112300 3339559290 9550 9570 9570 9550 2219
537 20250408 112200 3318352650 9590 9590 9590 9560 35
538 20250408 112100 3318017510 9560 9560 9590 9560 2143
539 20250408 112000 3297477860 9560 9570 9570 9560 321
540 20250408 111900 3294406070 9580 9570 9580 9570 22
541 20250408 111800 3294195510 9580 9560 9580 9560 804
542 20250408 111700 3286500240 9570 9570 9570 9570 10
543 20250408 111600 3286404540 9570 9560 9570 9560 136
544 20250408 111500 3285103850 9560 9550 9560 9550 2116
545 20250408 111400 3264879610 9550 9570 9570 9550 235
546 20250408 111300 3262630850 9570 9580 9580 9570 14
547 20250408 111200 3262496830 9580 9560 9580 9560 19
548 20250408 111100 3262314990 9560 9570 9570 9560 202
549 20250408 111000 3260382850 9570 9550 9570 9550 527
550 20250408 110900 3255345210 9540 9540 9560 9540 1181
551 20250408 110800 3244075300 9540 9540 9540 9530 824
552 20250408 110700 3236214350 9540 9550 9550 9540 341
553 20250408 110600 3232957840 9550 9560 9560 9550 609
554 20250408 110500 3227139630 9590 9550 9590 9550 55
555 20250408 110400 3226614340 9590 9560 9590 9550 489
556 20250408 110300 3221939790 9560 9600 9600 9560 1931
557 20250408 110200 3203475790 9600 9610 9610 9580 940
558 20250408 110100 3194457870 9610 9590 9610 9590 1245
559 20250408 110000 3182515810 9600 9610 9610 9590 53
560 20250408 105900 3182007430 9590 9600 9610 9590 164
561 20250408 105800 3180433510 9610 9630 9630 9600 2599
562 20250408 105700 3155444880 9640 9620 9640 9610 737
563 20250408 105600 3148342175 9640 9620 9640 9610 797
564 20250408 105500 3140663405 9610 9600 9610 9590 923
565 20250408 105400 3131798285 9600 9590 9600 9570 200
566 20250408 105300 3129881545 9590 9590 9590 9590 81
567 20250408 105200 3129104755 9590 9570 9590 9570 2
568 20250408 105100 3129085595 9570 9570 9570 9570 251
569 20250408 105000 3126683525 9580 9560 9580 9560 1362
570 20250408 104900 3113644075 9550 9550 9550 9550 61
571 20250408 104800 3113061525 9550 9540 9570 9540 230
572 20250408 104700 3110865440 9560 9560 9560 9560 254
573 20250408 104600 3108437200 9560 9580 9580 9560 1278
574 20250408 104500 3096217090 9580 9560 9580 9560 181
575 20250408 104400 3094486270 9560 9530 9560 9530 717
576 20250408 104300 3087652870 9530 9530 9560 9490 808
577 20250408 104200 3079955790 9480 9520 9520 9480 698
578 20250408 104100 3073321470 9520 9590 9590 9520 1587
579 20250408 104000 3058139700 9590 9600 9600 9590 386
580 20250408 103900 3054437810 9610 9600 9610 9580 938
581 20250408 103800 3045441490 9600 9590 9620 9590 467
582 20250408 103700 3040962880 9610 9590 9620 9590 452
583 20250408 103600 3036625890 9600 9610 9610 9590 73
584 20250408 103500 3035925560 9610 9610 9610 9590 533
585 20250408 103400 3030805980 9610 9610 9610 9580 274
586 20250408 103300 3028178790 9600 9600 9610 9600 394
587 20250408 103200 3024396280 9580 9580 9600 9580 992
588 20250408 103100 3014890240 9580 9570 9580 9570 316
589 20250408 103000 3011865320 9570 9565 9570 9530 835
590 20250408 102900 3003893975 9560 9580 9580 9560 91
591 20250408 102800 3003023555 9590 9560 9600 9560 138
592 20250408 102700 3001703715 9580 9610 9610 9550 625
593 20250408 102600 2995714855 9610 9570 9610 9560 992
594 20250408 102500 2986218325 9570 9530 9570 9530 2111
595 20250408 102400 2966078235 9520 9470 9520 9470 1076
596 20250408 102300 2955843715 9510 9515 9515 9470 119
597 20250408 102200 2954715375 9520 9460 9520 9460 795
598 20250408 102100 2947171515 9470 9460 9470 9440 212
599 20250408 102000 2945169085 9450 9440 9450 9440 218
600 20250408 101900 2943111065 9440 9460 9460 9420 1264
601 20250408 101800 2931183935 9460 9490 9490 9450 422
602 20250408 101700 2927193665 9490 9470 9490 9450 1641
603 20250408 101600 2911657705 9450 9500 9500 9450 4755
604 20250408 101500 2866677470 9510 9520 9520 9480 1554
605 20250408 101400 2851908160 9520 9510 9520 9500 1252
606 20250408 101300 2840000750 9520 9490 9520 9480 928
607 20250408 101200 2831199070 9510 9500 9510 9500 254
608 20250408 101100 2828785770 9500 9480 9500 9460 184
609 20250408 101000 2827044770 9490 9460 9490 9460 1364
610 20250408 100900 2814114230 9480 9480 9490 9380 4427
611 20250408 100800 2772399955 9430 9490 9490 9430 6671
612 20250408 100700 2709404955 9490 9520 9530 9450 3250
613 20250408 100600 2678598435 9520 9530 9530 9470 8178
614 20250408 100500 2600913015 9540 9560 9560 9530 1517
615 20250408 100400 2586438855 9550 9580 9580 9550 409
616 20250408 100300 2582532475 9550 9570 9580 9550 3746
617 20250408 100200 2546732985 9580 9570 9610 9560 1076
618 20250408 100100 2536442665 9570 9580 9600 9570 3111
619 20250408 100000 2506656615 9580 9585 9590 9575 665
620 20250408 095900 2500281155 9580 9570 9600 9570 997
621 20250408 095800 2490717935 9570 9600 9610 9570 709
622 20250408 095700 2483911975 9610 9620 9620 9610 1391
623 20250408 095600 2470544125 9620 9620 9630 9610 1089
624 20250408 095500 2460076625 9620 9650 9650 9620 191
625 20250408 095400 2458237765 9650 9620 9650 9560 2948
626 20250408 095300 2429931515 9620 9650 9650 9610 497
627 20250408 095200 2425146575 9650 9620 9650 9620 373
628 20250408 095100 2421554225 9620 9650 9650 9620 385
629 20250408 095000 2417843385 9610 9680 9680 9610 1948
630 20250408 094900 2399093275 9680 9660 9690 9640 1121
631 20250408 094800 2388281665 9700 9670 9700 9660 250
632 20250408 094700 2385863355 9670 9690 9710 9670 1691
633 20250408 094600 2369472135 9690 9640 9690 9640 898
634 20250408 094500 2360790155 9610 9660 9660 9610 6094
635 20250408 094400 2302125295 9660 9650 9670 9630 438
636 20250408 094300 2297898155 9630 9650 9660 9620 2371
637 20250408 094200 2275063505 9650 9660 9680 9650 1076
638 20250408 094100 2264676025 9650 9640 9660 9640 3006
639 20250408 094000 2235692255 9640 9650 9650 9630 686
640 20250408 093900 2229075935 9640 9650 9690 9480 18325
641 20250408 093800 2053811165 9650 9730 9730 9650 8580
642 20250408 093700 1970645185 9730 9750 9750 9730 745
643 20250408 093600 1963395705 9740 9740 9770 9740 1517
644 20250408 093500 1948615965 9740 9790 9790 9740 366
645 20250408 093400 1945042405 9800 9760 9800 9740 2267
646 20250408 093300 1922923735 9760 9750 9800 9750 6691
647 20250408 093200 1857592545 9750 9760 9760 9750 131
648 20250408 093100 1856315255 9750 9800 9810 9740 4329
649 20250408 093000 1813996135 9800 9810 9830 9800 789
650 20250408 092900 1806257355 9790 9790 9810 9790 926
651 20250408 092800 1797185955 9800 9810 9810 9790 1411
652 20250408 092700 1783353445 9830 9800 9860 9790 2584
653 20250408 092600 1757929305 9810 9800 9810 9800 527
654 20250408 092500 1752761925 9800 9830 9870 9800 7493
655 20250408 092400 1679132975 9820 9790 9840 9780 4397
656 20250408 092300 1636015405 9810 9680 9810 9670 3836
657 20250408 092200 1598582845 9680 9740 9740 9680 950
658 20250408 092100 1589382145 9740 9780 9800 9600 11817
659 20250408 092000 1474545925 9780 9780 9780 9760 1259
660 20250408 091900 1462239790 9780 9770 9810 9770 2040
661 20250408 091800 1442266970 9740 9770 9780 9740 6417
662 20250408 091700 1379693400 9770 9790 9790 9760 3269
663 20250408 091600 1347753350 9780 9800 9800 9770 2171
664 20250408 091500 1326529520 9800 9820 9870 9780 12983
665 20250408 091400 1198995400 9830 9820 9840 9800 4666
666 20250408 091300 1153133530 9820 9820 9830 9790 3134
667 20250408 091200 1122406820 9820 9810 9840 9800 2302
668 20250408 091100 1099816420 9800 9780 9840 9770 8852
669 20250408 091000 1012908870 9800 9740 9810 9740 5676
670 20250408 090900 957477430 9740 9770 9780 9700 1366
671 20250408 090800 944165320 9780 9700 9790 9690 9405
672 20250408 090700 852580410 9700 9730 9730 9680 8444
673 20250408 090600 770639500 9740 9700 9750 9660 4180
674 20250408 090500 730029270 9690 9750 9750 9630 9493
675 20250408 090400 638104190 9770 9790 9790 9730 7880
676 20250408 090300 561342050 9770 9710 9800 9700 7351
677 20250408 090200 489764840 9720 9710 9725 9680 5131
678 20250408 090100 439956490 9720 9780 9850 9720 17276
679 20250408 090000 271405920 9780 9720 9890 9720 27775