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

684
213500/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202200,496107800,8030,8030,8030,8030,1180
20250408,202100,496107800,8030,8030,8030,8030,0
20250408,202000,496107800,8030,8030,8030,8030,0
20250408,201900,496107800,8030,8030,8030,8030,0
20250408,201800,496107800,8030,8030,8030,8030,0
20250408,201700,496107800,8030,8030,8030,8030,0
20250408,201600,496107800,8030,8030,8030,8030,0
20250408,201500,496107800,8030,8030,8030,8030,0
20250408,201400,496107800,8030,8030,8030,8030,0
20250408,201300,496107800,8030,8030,8030,8030,0
20250408,201200,496107800,8030,8030,8030,8030,0
20250408,201100,496107800,8030,8030,8030,8030,0
20250408,201000,496107800,8030,8030,8030,8030,0
20250408,200900,496107800,8030,8030,8030,8030,0
20250408,200800,496107800,8030,8030,8030,8030,0
20250408,200700,496107800,8030,8030,8030,8030,0
20250408,200600,496107800,8030,8030,8030,8030,0
20250408,200500,496107800,8030,8030,8030,8030,0
20250408,200400,496107800,8030,8030,8030,8030,0
20250408,200300,496107800,8030,8030,8030,8030,0
20250408,200200,496107800,8030,8030,8030,8030,0
20250408,200100,496107800,8030,8030,8030,8030,0
20250408,200000,496107800,8030,8030,8030,8030,0
20250408,195900,496107800,8030,8030,8030,8030,0
20250408,195800,496107800,8030,8030,8030,8030,0
20250408,195700,496107800,8030,8030,8030,8030,0
20250408,195600,496107800,8030,8030,8030,8030,0
20250408,195500,496107800,8030,8030,8030,8030,0
20250408,195400,496107800,8030,8030,8030,8030,0
20250408,195300,496107800,8030,8030,8030,8030,0
20250408,195200,496107800,8030,8030,8030,8030,1180
20250408,195100,496107800,8030,8030,8030,8030,0
20250408,195000,496107800,8030,8030,8030,8030,0
20250408,194900,496107800,8030,8030,8030,8030,0
20250408,194800,496107800,8030,8030,8030,8030,0
20250408,194700,496107800,8030,8030,8030,8030,0
20250408,194600,496107800,8030,8030,8030,8030,0
20250408,194500,496107800,8030,8030,8030,8030,0
20250408,194400,496107800,8030,8030,8030,8030,0
20250408,194300,496107800,8030,8030,8030,8030,0
20250408,194200,496107800,8030,8030,8030,8030,0
20250408,194100,496107800,8030,8030,8030,8030,0
20250408,194000,496107800,8030,8030,8030,8030,0
20250408,193900,496107800,8030,8030,8030,8030,0
20250408,193800,496107800,8030,8030,8030,8030,0
20250408,193700,496107800,8030,8030,8030,8030,0
20250408,193600,496107800,8030,8030,8030,8030,0
20250408,193500,496107800,8030,8030,8030,8030,0
20250408,193400,496107800,8030,8030,8030,8030,0
20250408,193300,496107800,8030,8030,8030,8030,0
20250408,193200,496107800,8030,8030,8030,8030,0
20250408,193100,496107800,8030,8030,8030,8030,0
20250408,193000,496107800,8030,8030,8030,8030,0
20250408,192900,496107800,8030,8030,8030,8030,0
20250408,192800,496107800,8030,8030,8030,8030,0
20250408,192700,496107800,8030,8030,8030,8030,0
20250408,192600,496107800,8030,8030,8030,8030,0
20250408,192500,496107800,8030,8030,8030,8030,0
20250408,192400,496107800,8030,8030,8030,8030,0
20250408,192300,496107800,8030,8030,8030,8030,0
20250408,192200,496107800,8030,8030,8030,8030,1180
20250408,192100,496107800,8030,8030,8030,8030,0
20250408,192000,496107800,8030,8030,8030,8030,0
20250408,191900,496107800,8030,8030,8030,8030,0
20250408,191800,496107800,8030,8030,8030,8030,0
20250408,191700,496107800,8030,8030,8030,8030,0
20250408,191600,496107800,8030,8030,8030,8030,0
20250408,191500,496107800,8030,8030,8030,8030,0
20250408,191400,496107800,8030,8030,8030,8030,0
20250408,191300,496107800,8030,8030,8030,8030,0
20250408,191200,496107800,8030,8030,8030,8030,0
20250408,191100,496107800,8030,8030,8030,8030,0
20250408,191000,496107800,8030,8030,8030,8030,0
20250408,190900,496107800,8030,8030,8030,8030,0
20250408,190800,496107800,8030,8030,8030,8030,0
20250408,190700,496107800,8030,8030,8030,8030,0
20250408,190600,496107800,8030,8030,8030,8030,0
20250408,190500,496107800,8030,8030,8030,8030,0
20250408,190400,496107800,8030,8030,8030,8030,0
20250408,190300,496107800,8030,8030,8030,8030,0
20250408,190200,496107800,8030,8030,8030,8030,0
20250408,190100,496107800,8030,8030,8030,8030,0
20250408,190000,496107800,8030,8030,8030,8030,0
20250408,185900,496107800,8030,8030,8030,8030,0
20250408,185800,496107800,8030,8030,8030,8030,0
20250408,185700,496107800,8030,8030,8030,8030,0
20250408,185600,496107800,8030,8030,8030,8030,0
20250408,185500,496107800,8030,8030,8030,8030,0
20250408,185400,496107800,8030,8030,8030,8030,0
20250408,185300,496107800,8030,8030,8030,8030,0
20250408,185200,496107800,8030,8030,8030,8030,1180
20250408,185100,496107800,8030,8030,8030,8030,0
20250408,185000,496107800,8030,8030,8030,8030,0
20250408,184900,496107800,8030,8030,8030,8030,0
20250408,184800,496107800,8030,8030,8030,8030,0
20250408,184700,496107800,8030,8030,8030,8030,0
20250408,184600,496107800,8030,8030,8030,8030,0
20250408,184500,496107800,8030,8030,8030,8030,0
20250408,184400,496107800,8030,8030,8030,8030,0
20250408,184300,496107800,8030,8030,8030,8030,0
20250408,184200,496107800,8030,8030,8030,8030,0
20250408,184100,496107800,8030,8030,8030,8030,0
20250408,184000,496107800,8030,8030,8030,8030,0
20250408,183900,496107800,8030,8030,8030,8030,0
20250408,183800,496107800,8030,8030,8030,8030,0
20250408,183700,496107800,8030,8030,8030,8030,0
20250408,183600,496107800,8030,8030,8030,8030,0
20250408,183500,496107800,8030,8030,8030,8030,0
20250408,183400,496107800,8030,8030,8030,8030,0
20250408,183300,496107800,8030,8030,8030,8030,0
20250408,183200,496107800,8030,8030,8030,8030,0
20250408,183100,496107800,8030,8030,8030,8030,0
20250408,183000,496107800,8030,8030,8030,8030,0
20250408,182900,496107800,8030,8030,8030,8030,0
20250408,182800,496107800,8030,8030,8030,8030,0
20250408,182700,496107800,8030,8030,8030,8030,0
20250408,182600,496107800,8030,8030,8030,8030,0
20250408,182500,496107800,8030,8030,8030,8030,0
20250408,182400,496107800,8030,8030,8030,8030,0
20250408,182300,496107800,8030,8030,8030,8030,0
20250408,182200,496107800,8030,8030,8030,8030,1180
20250408,182100,496107800,8030,8030,8030,8030,0
20250408,182000,496107800,8030,8030,8030,8030,0
20250408,181900,496107800,8030,8030,8030,8030,0
20250408,181800,496107800,8030,8030,8030,8030,0
20250408,181700,496107800,8030,8030,8030,8030,0
20250408,181600,496107800,8030,8030,8030,8030,0
20250408,181500,496107800,8030,8030,8030,8030,0
20250408,181400,496107800,8030,8030,8030,8030,0
20250408,181300,496107800,8030,8030,8030,8030,0
20250408,181200,496107800,8030,8030,8030,8030,0
20250408,181100,496107800,8030,8030,8030,8030,0
20250408,181000,496107800,8030,8030,8030,8030,0
20250408,180900,496107800,8030,8030,8030,8030,0
20250408,180800,496107800,8030,8030,8030,8030,0
20250408,180700,496107800,8030,8030,8030,8030,0
20250408,180600,496107800,8030,8030,8030,8030,0
20250408,180500,496107800,8030,8030,8030,8030,0
20250408,180400,496107800,8030,8030,8030,8030,0
20250408,180300,496107800,8030,8030,8030,8030,0
20250408,180200,496107800,8030,8030,8030,8030,0
20250408,180100,496107800,8030,8030,8030,8030,0
20250408,180000,496107800,8030,8030,8030,8030,0
20250408,175900,496107800,8030,8030,8030,8030,0
20250408,175800,496107800,8030,8030,8030,8030,0
20250408,175700,496107800,8030,8030,8030,8030,0
20250408,175600,496107800,8030,8030,8030,8030,0
20250408,175500,496107800,8030,8030,8030,8030,0
20250408,175400,496107800,8030,8030,8030,8030,0
20250408,175300,496107800,8030,8030,8030,8030,0
20250408,175200,496107800,8030,8030,8030,8030,1180
20250408,175100,496107800,8030,8030,8030,8030,0
20250408,175000,496107800,8030,8030,8030,8030,0
20250408,174900,496107800,8030,8030,8030,8030,0
20250408,174800,496107800,8030,8030,8030,8030,0
20250408,174700,496107800,8030,8030,8030,8030,0
20250408,174600,496107800,8030,8030,8030,8030,0
20250408,174500,496107800,8030,8030,8030,8030,0
20250408,174400,496107800,8030,8030,8030,8030,0
20250408,174300,496107800,8030,8030,8030,8030,0
20250408,174200,496107800,8030,8030,8030,8030,0
20250408,174100,496107800,8030,8030,8030,8030,0
20250408,174000,496107800,8030,8030,8030,8030,0
20250408,173900,496107800,8030,8030,8030,8030,0
20250408,173800,496107800,8030,8030,8030,8030,0
20250408,173700,496107800,8030,8030,8030,8030,0
20250408,173600,496107800,8030,8030,8030,8030,0
20250408,173500,496107800,8030,8030,8030,8030,0
20250408,173400,496107800,8030,8030,8030,8030,0
20250408,173300,496107800,8030,8030,8030,8030,0
20250408,173200,496107800,8030,8030,8030,8030,0
20250408,173100,496107800,8030,8030,8030,8030,0
20250408,173000,496107800,8030,8030,8030,8030,0
20250408,172900,496107800,8030,8030,8030,8030,0
20250408,172800,496107800,8030,8030,8030,8030,0
20250408,172700,496107800,8030,8030,8030,8030,0
20250408,172600,496107800,8030,8030,8030,8030,0
20250408,172500,496107800,8030,8030,8030,8030,0
20250408,172400,496107800,8030,8030,8030,8030,0
20250408,172300,496107800,8030,8030,8030,8030,0
20250408,172200,496107800,8030,8030,8030,8030,1180
20250408,172100,496107800,8030,8030,8030,8030,0
20250408,172000,496107800,8030,8030,8030,8030,0
20250408,171900,496107800,8030,8030,8030,8030,0
20250408,171800,496107800,8030,8030,8030,8030,0
20250408,171700,496107800,8030,8030,8030,8030,0
20250408,171600,496107800,8030,8030,8030,8030,0
20250408,171500,496107800,8030,8030,8030,8030,0
20250408,171400,496107800,8030,8030,8030,8030,0
20250408,171300,496107800,8030,8030,8030,8030,0
20250408,171200,496107800,8030,8030,8030,8030,0
20250408,171100,496107800,8030,8030,8030,8030,0
20250408,171000,496107800,8030,8030,8030,8030,0
20250408,170900,496107800,8030,8030,8030,8030,0
20250408,170800,496107800,8030,8030,8030,8030,0
20250408,170700,496107800,8030,8030,8030,8030,0
20250408,170600,496107800,8030,8030,8030,8030,0
20250408,170500,496107800,8030,8030,8030,8030,0
20250408,170400,496107800,8030,8030,8030,8030,0
20250408,170300,496107800,8030,8030,8030,8030,0
20250408,170200,496107800,8030,8030,8030,8030,0
20250408,170100,496107800,8030,8030,8030,8030,0
20250408,170000,496107800,8030,8030,8030,8030,0
20250408,165900,496107800,8030,8030,8030,8030,0
20250408,165800,496107800,8030,8030,8030,8030,0
20250408,165700,496107800,8030,8030,8030,8030,0
20250408,165600,496107800,8030,8030,8030,8030,0
20250408,165500,496107800,8030,8030,8030,8030,0
20250408,165400,496107800,8030,8030,8030,8030,0
20250408,165300,496107800,8030,8030,8030,8030,0
20250408,165200,496107800,8030,8030,8030,8030,1180
20250408,165100,496107800,8030,8030,8030,8030,0
20250408,165000,496107800,8030,8030,8030,8030,0
20250408,164900,496107800,8030,8030,8030,8030,0
20250408,164800,496107800,8030,8030,8030,8030,0
20250408,164700,496107800,8030,8030,8030,8030,0
20250408,164600,496107800,8030,8030,8030,8030,0
20250408,164500,496107800,8030,8030,8030,8030,0
20250408,164400,496107800,8030,8030,8030,8030,0
20250408,164300,496107800,8030,8030,8030,8030,0
20250408,164200,496107800,8030,8030,8030,8030,0
20250408,164100,496107800,8030,8030,8030,8030,0
20250408,164000,496107800,8030,8030,8030,8030,0
20250408,163900,496107800,8030,8030,8030,8030,0
20250408,163800,496107800,8030,8030,8030,8030,0
20250408,163700,496107800,8030,8030,8030,8030,0
20250408,163600,496107800,8030,8030,8030,8030,0
20250408,163500,496107800,8030,8030,8030,8030,0
20250408,163400,496107800,8030,8030,8030,8030,0
20250408,163300,496107800,8030,8030,8030,8030,0
20250408,163200,496107800,8030,8030,8030,8030,0
20250408,163100,496107800,8030,8030,8030,8030,0
20250408,163000,496107800,8030,8030,8030,8030,0
20250408,162900,496107800,8030,8030,8030,8030,0
20250408,162800,496107800,8030,8030,8030,8030,0
20250408,162700,496107800,8030,8030,8030,8030,0
20250408,162600,496107800,8030,8030,8030,8030,0
20250408,162500,496107800,8030,8030,8030,8030,0
20250408,162400,496107800,8030,8030,8030,8030,0
20250408,162300,496107800,8030,8030,8030,8030,0
20250408,162200,496107800,8030,8030,8030,8030,1180
20250408,162100,496107800,8030,8030,8030,8030,0
20250408,162000,496107800,8030,8030,8030,8030,0
20250408,161900,496107800,8030,8030,8030,8030,0
20250408,161800,496107800,8030,8030,8030,8030,0
20250408,161700,496107800,8030,8030,8030,8030,0
20250408,161600,496107800,8030,8030,8030,8030,0
20250408,161500,496107800,8030,8030,8030,8030,0
20250408,161400,496107800,8030,8030,8030,8030,0
20250408,161300,496107800,8030,8030,8030,8030,0
20250408,161200,496107800,8030,8030,8030,8030,0
20250408,161100,496107800,8030,8030,8030,8030,0
20250408,161000,496107800,8030,8030,8030,8030,0
20250408,160900,496107800,8030,8030,8030,8030,0
20250408,160800,496107800,8030,8030,8030,8030,0
20250408,160700,496107800,8030,8030,8030,8030,0
20250408,160600,496107800,8030,8030,8030,8030,0
20250408,160500,496107800,8030,8030,8030,8030,0
20250408,160400,496107800,8030,8030,8030,8030,0
20250408,160300,496107800,8030,8030,8030,8030,0
20250408,160200,496107800,8030,8030,8030,8030,0
20250408,160100,496107800,8030,8030,8030,8030,0
20250408,160000,496107800,8030,8030,8030,8030,0
20250408,155900,496107800,8030,8030,8030,8030,0
20250408,155800,496107800,8030,8030,8030,8030,0
20250408,155700,496107800,8030,8030,8030,8030,0
20250408,155600,496107800,8030,8030,8030,8030,0
20250408,155500,496107800,8030,8030,8030,8030,0
20250408,155400,496107800,8030,8030,8030,8030,0
20250408,155300,496107800,8030,8030,8030,8030,0
20250408,155200,496107800,8030,8030,8030,8030,1180
20250408,155100,496107800,8030,8030,8030,8030,0
20250408,155000,496107800,8030,8030,8030,8030,0
20250408,154900,496107800,8030,8030,8030,8030,0
20250408,154800,496107800,8030,8030,8030,8030,0
20250408,154700,496107800,8030,8030,8030,8030,0
20250408,154600,496107800,8030,8030,8030,8030,0
20250408,154500,496107800,8030,8030,8030,8030,0
20250408,154400,496107800,8030,8030,8030,8030,0
20250408,154300,496107800,8030,8030,8030,8030,0
20250408,154200,496107800,8030,8030,8030,8030,0
20250408,154100,496107800,8030,8030,8030,8030,0
20250408,154000,496107800,8030,8030,8030,8030,0
20250408,153900,496107800,8030,8030,8030,8030,0
20250408,153800,496107800,8030,8030,8030,8030,0
20250408,153700,496107800,8030,8030,8030,8030,0
20250408,153600,496107800,8030,8030,8030,8030,0
20250408,153500,496107800,8030,8030,8030,8030,0
20250408,153400,496107800,8030,8030,8030,8030,0
20250408,153300,496107800,8030,8030,8030,8030,0
20250408,153200,496107800,8030,8030,8030,8030,0
20250408,153100,496107800,8030,8030,8030,8030,0
20250408,153000,496107800,8030,8030,8030,8030,1180
20250408,152900,486632400,7980,7980,7980,7980,0
20250408,152800,486632400,7980,7980,7980,7980,0
20250408,152700,486632400,7980,7980,7980,7980,0
20250408,152600,486632400,7980,7980,7980,7980,0
20250408,152500,486632400,7980,7980,7980,7980,0
20250408,152400,486632400,7980,7980,7980,7980,0
20250408,152300,486632400,7980,7980,7980,7980,0
20250408,152200,486632400,7980,7980,7980,7980,0
20250408,152100,486632400,7980,7980,7980,7980,0
20250408,152000,486632400,7980,7980,7980,7980,0
20250408,151900,486632400,7980,7980,7980,7980,20
20250408,151800,486472800,7980,7980,7980,7980,0
20250408,151700,486472800,7980,7980,7980,7970,22
20250408,151600,486297440,7980,7960,7980,7960,83
20250408,151500,485636740,7960,7980,7980,7960,181
20250408,151400,484195160,7980,7980,7980,7980,2
20250408,151300,484179200,7980,7990,7990,7980,4
20250408,151200,484147260,7980,7980,7990,7970,146
20250408,151100,482983550,7990,7990,7990,7980,51
20250408,151000,482576540,7990,7990,7990,7990,3
20250408,150900,482552570,7990,8000,8000,7990,13
20250408,150800,482448690,8000,7990,8000,7960,177
20250408,150700,481037860,7970,7990,7990,7970,104
20250408,150600,480208740,8000,7970,8000,7970,1022
20250408,150500,472063120,7970,7960,7970,7960,49
20250408,150400,471673070,7970,7970,7970,7950,155
20250408,150300,470440220,7970,7960,7970,7960,837
20250408,150200,463777690,7960,7960,7960,7950,83
20250408,150100,463117510,7960,7960,7960,7960,2
20250408,150000,463101590,7950,7960,7960,7950,185
20250408,145900,461630800,7960,7960,7960,7960,1
20250408,145800,461622840,7960,7960,7960,7950,53
20250408,145700,461201450,7960,7950,7960,7950,157
20250408,145600,459953290,7960,7950,7960,7950,50
20250408,145500,459555780,7960,7960,7960,7960,0
20250408,145400,459555780,7960,7960,7970,7960,128
20250408,145300,458536890,7960,7960,7970,7960,191
20250408,145200,457016370,7970,7970,7970,7970,2
20250408,145100,457000430,7960,7960,7960,7960,52
20250408,145000,456586510,7970,7970,7970,7970,1
20250408,144900,456578540,7960,7960,7960,7960,201
20250408,144800,454978580,7970,7960,7970,7960,5
20250408,144700,454938760,7960,7960,7960,7960,48
20250408,144600,454556680,7970,7970,7970,7970,2
20250408,144500,454540740,7960,7960,7970,7960,178
20250408,144400,453123850,7970,7970,7970,7960,88
20250408,144300,452423340,7960,7960,7960,7960,0
20250408,144200,452423340,7960,7960,7970,7960,216
20250408,144100,450703770,7960,7960,7960,7960,0
20250408,144000,450703770,7960,7960,7960,7960,100
20250408,143900,449907770,7950,7950,7950,7950,3
20250408,143800,449883920,7960,7970,7970,7960,147
20250408,143700,448713690,7960,7960,7960,7960,101
20250408,143600,447909730,7970,7950,7970,7950,303
20250408,143500,445497870,7960,7960,7960,7960,0
20250408,143400,445497870,7960,7960,7960,7960,50
20250408,143300,445099870,7960,7960,7960,7960,4
20250408,143200,445068030,7960,7970,7970,7960,201
20250408,143100,443468060,7950,7950,7960,7950,196
20250408,143000,441908400,7950,7950,7960,7950,130
20250408,142900,440874890,7960,7970,7970,7960,4
20250408,142800,440843040,7970,7970,7970,7970,1
20250408,142700,440835070,7960,7965,7965,7950,197
20250408,142600,439266995,7970,7960,7970,7960,218
20250408,142500,437531705,7980,7980,7980,7980,0
20250408,142400,437531705,7980,7980,7980,7980,1
20250408,142300,437523725,7960,7950,7960,7950,248
20250408,142200,435552025,7960,7950,7960,7950,2505
20250408,142100,415637265,7960,7950,7960,7950,129
20250408,142000,414610455,7950,7960,7960,7950,53
20250408,141900,414189055,7960,7960,7960,7960,8
20250408,141800,414125375,7970,7970,7970,7970,5
20250408,141700,414085525,7980,7980,7980,7980,0
20250408,141600,414085525,7980,7970,7980,7960,2867
20250408,141500,391248315,7970,7980,7990,7970,318
20250408,141400,388711975,7990,7980,7990,7980,50
20250408,141300,388312965,7980,7980,7980,7980,0
20250408,141200,388312965,7980,7990,7990,7980,209
20250408,141100,386645045,7980,7980,7980,7980,0
20250408,141000,386645045,7980,7980,7980,7980,0
20250408,140900,386645045,7980,7980,7990,7980,53
20250408,140800,386222095,7980,7980,7980,7980,151
20250408,140700,385017115,7980,7980,7980,7980,49
20250408,140600,384626095,7980,7980,7980,7980,4
20250408,140500,384594175,7980,7980,7980,7980,50
20250408,140400,384195175,7980,7980,7980,7980,142
20250408,140300,383062015,7980,7985,7990,7980,53
20250408,140200,382639060,7990,7990,7990,7990,26
20250408,140100,382431320,7980,7980,7980,7980,53
20250408,140000,382008380,7980,7980,7980,7980,140
20250408,135900,380891180,7980,7980,7980,7980,0
20250408,135800,380891180,7980,7990,7990,7980,61
20250408,135700,380404280,7980,7980,7990,7980,176
20250408,135600,378999490,7990,7990,7990,7990,0
20250408,135500,378999490,7990,7990,7990,7990,67
20250408,135400,378464160,7980,7980,7980,7980,53
20250408,135300,378041220,7990,7990,7990,7990,69
20250408,135200,377489910,7990,7990,7990,7990,48
20250408,135100,377106390,7990,7980,7990,7980,148
20250408,135000,375923900,7990,7980,7990,7980,51
20250408,134900,375516910,7980,7990,7990,7980,648
20250408,134800,370345390,7980,7980,7980,7980,3
20250408,134700,370321450,7980,7985,7985,7980,48
20250408,134600,369938390,7980,7980,7980,7980,0
20250408,134500,369938390,7980,7980,7990,7980,364
20250408,134400,367032650,7980,7980,7980,7980,1
20250408,134300,367024670,7970,7970,7970,7970,49
20250408,134200,366634140,7970,7970,7970,7970,153
20250408,134100,365414730,7970,7970,7970,7970,97
20250408,134000,364641640,7970,7970,7970,7970,0
20250408,133900,364641640,7970,7980,7980,7970,54
20250408,133800,364211250,7980,7980,7980,7980,1
20250408,133700,364203270,7990,7990,7990,7990,0
20250408,133600,364203270,7990,7990,7990,7990,0
20250408,133500,364203270,7990,7980,7990,7980,885
20250408,133400,357138720,7980,7980,7980,7980,199
20250408,133300,355550700,7980,7980,7980,7980,3
20250408,133200,355526760,8000,7990,8000,7980,552
20250408,133100,351121030,7990,7990,7990,7990,0
20250408,133000,351121030,7990,7990,7990,7990,182
20250408,132900,349666850,8000,8000,8000,8000,50
20250408,132800,349266850,7990,7990,7990,7990,48
20250408,132700,348883330,7990,8000,8000,7990,4
20250408,132600,348851360,8000,8000,8000,8000,233
20250408,132500,346987360,7990,7990,7990,7990,48
20250408,132400,346603840,7990,7990,7990,7990,3
20250408,132300,346579870,7990,7995,7995,7990,189
20250408,132200,345069735,7990,7990,7990,7990,0
20250408,132100,345069735,7990,7990,8000,7990,53
20250408,132000,344646245,8000,8000,8000,8000,1
20250408,131900,344638245,7990,7990,7990,7990,192
20250408,131800,343104165,8000,7990,8000,7990,4
20250408,131700,343072195,7990,7990,7990,7990,51
20250408,131600,342664705,8000,8000,8000,8000,0
20250408,131500,342664705,8000,7990,8000,7990,54
20250408,131400,342232735,8010,8010,8010,8010,0
20250408,131300,342232735,8010,8000,8010,8000,50
20250408,131200,341832725,7990,7990,7990,7990,52
20250408,131100,341417245,7990,7990,7990,7990,141
20250408,131000,340290655,7990,7990,7990,7990,0
20250408,130900,340290655,7990,7990,7990,7990,3
20250408,130800,340266685,8000,7990,8000,7990,192
20250408,130700,338732555,8000,7990,8000,7990,159
20250408,130600,337461985,7980,7980,7980,7980,51
20250408,130500,337055005,7990,7990,7990,7990,0
20250408,130400,337055005,7990,7990,7990,7990,500
20250408,130300,333060005,7980,7990,7990,7980,599
20250408,130200,328274485,7980,7980,7980,7980,1
20250408,130100,328266505,7980,7990,7990,7980,94
20250408,130000,327516375,7990,7980,7990,7980,140
20250408,125900,326399165,7980,7990,7990,7980,109
20250408,125800,325528745,8000,8000,8000,8000,0
20250408,125700,325528745,8000,8000,8000,7980,60
20250408,125600,325049085,7990,7990,7990,7990,296
20250408,125500,322684045,7990,7980,7990,7980,70
20250408,125400,322125235,7980,7980,7980,7980,103
20250408,125300,321303295,7990,7980,7990,7980,497
20250408,125200,317336745,7990,7990,7990,7980,118
20250408,125100,316394405,7980,7980,7980,7980,3
20250408,125000,316370465,7980,7980,7980,7980,287
20250408,124900,314080205,7980,7990,7990,7980,145
20250408,124800,312923095,7980,7980,7980,7980,51
20250408,124700,312516115,7990,7990,7990,7990,5
20250408,124600,312476165,7990,7980,7990,7980,147
20250408,124500,311302595,7990,8000,8000,7990,959
20250408,124400,303639435,8000,8000,8000,8000,51
20250408,124300,303231435,8010,8010,8010,8000,179
20250408,124200,301799045,8000,8000,8000,8000,3
20250408,124100,301775045,8010,8010,8010,8010,5
20250408,124000,301734995,8000,8000,8000,8000,0
20250408,123900,301734995,8000,8000,8000,8000,52
20250408,123800,301318995,8000,8000,8000,8000,135
20250408,123700,300238995,8000,8000,8000,8000,97
20250408,123600,299462995,8010,8010,8010,8010,1
20250408,123500,299454985,8010,8000,8010,8000,52
20250408,123400,299038965,8010,8000,8010,8000,640
20250408,123300,293918945,8000,8000,8000,8000,15
20250408,123200,293798945,8010,8010,8010,8010,0
20250408,123100,293798945,8010,8010,8010,8010,501
20250408,123000,289785935,8000,8000,8010,8000,307
20250408,122900,287329775,8000,8000,8000,8000,0
20250408,122800,287329775,8000,8000,8000,8000,48
20250408,122700,286945775,8000,8010,8010,8000,18
20250408,122600,286801625,8030,8030,8030,8030,0
20250408,122500,286801625,8030,8030,8030,8030,0
20250408,122400,286801625,8030,8010,8030,8000,71
20250408,122300,286233445,8010,8000,8010,8000,149
20250408,122200,285041295,8010,8000,8010,8000,161
20250408,122100,283753285,8000,8000,8000,8000,3
20250408,122000,283729285,8010,8010,8010,8010,15
20250408,121900,283609135,8000,8000,8000,8000,145
20250408,121800,282449135,8010,8000,8010,8000,5
20250408,121700,282409125,8010,8010,8010,8010,0
20250408,121600,282409125,8010,8010,8010,8010,15
20250408,121500,282288975,8000,8000,8000,8000,308
20250408,121400,279824975,8000,8000,8000,8000,0
20250408,121300,279824975,8000,8000,8000,8000,96
20250408,121200,279056975,8010,8010,8010,8000,5
20250408,121100,279016955,8000,8010,8010,8000,172
20250408,121000,277640665,8010,8010,8010,8010,0
20250408,120900,277640665,8010,8010,8010,8010,3
20250408,120800,277616635,8020,8020,8020,8020,0
20250408,120700,277616635,8020,8020,8020,8020,172
20250408,120600,276237195,8020,8020,8020,8010,57
20250408,120500,275780085,8020,8020,8020,8020,1
20250408,120400,275772065,8010,8010,8010,8000,310
20250408,120300,273289485,8010,8010,8010,8010,216
20250408,120200,271559325,8010,8010,8010,8010,48
20250408,120100,271174845,8010,8010,8010,8010,1800
20250408,120000,256756845,8020,8030,8030,8020,179
20250408,115900,255320805,8040,8040,8040,8040,19
20250408,115800,255168045,8040,8040,8040,8040,20
20250408,115700,255007245,8030,8040,8040,8030,58
20250408,115600,254541445,8030,8040,8040,8030,237
20250408,115500,252637485,8040,8050,8050,8040,69
20250408,115400,252082695,8050,8040,8050,8040,9
20250408,115300,252010275,8050,8050,8050,8040,60
20250408,115200,251527765,8060,8050,8060,8050,6
20250408,115100,251479415,8050,8070,8070,8050,26
20250408,115000,251269865,8060,8080,8080,8060,39
20250408,114900,250955375,8060,8040,8060,8040,490
20250408,114800,247010865,8050,8050,8050,8040,12
20250408,114700,246914295,8050,8040,8050,8040,50
20250408,114600,246512275,8040,8050,8050,8040,6
20250408,114500,246463985,8040,8050,8050,8040,146
20250408,114400,245290115,8040,8050,8050,8040,60
20250408,114300,244807605,8050,8050,8050,8050,6
20250408,114200,244759305,8050,8050,8050,8040,57
20250408,114100,244300965,8050,8050,8060,8050,29
20250408,114000,244067505,8050,8050,8050,8040,130
20250408,113900,243021945,8050,8050,8050,8040,9
20250408,113800,242949525,8050,8060,8060,8050,48
20250408,113700,242562945,8060,8060,8060,8060,0
20250408,113600,242562945,8060,8070,8070,8060,8
20250408,113500,242498415,8070,8070,8070,8070,130
20250408,113400,241449315,8060,8050,8060,8050,155
20250408,113300,240201535,8050,8050,8050,8050,51
20250408,113200,239790985,8050,8050,8050,8050,0
20250408,113100,239790985,8050,8060,8060,8050,50
20250408,113000,239388475,8020,8050,8050,8020,1859
20250408,112900,224463735,8060,8070,8070,8060,49
20250408,112800,224068785,8070,8070,8070,8070,100
20250408,112700,223261785,8070,8060,8070,8060,52
20250408,112600,222842655,8060,8060,8060,8060,188
20250408,112500,221327375,8060,8060,8060,8060,15
20250408,112400,221206475,8050,8050,8050,8050,50
20250408,112300,220803975,8060,8060,8060,8060,135
20250408,112200,219715875,8060,8060,8060,8060,151
20250408,112100,218498815,8060,8050,8060,8050,18
20250408,112000,218353765,8050,8050,8050,8050,50
20250408,111900,217951265,8060,8060,8060,8060,115
20250408,111800,217024365,8060,8060,8060,8060,51
20250408,111700,216613305,8060,8060,8060,8060,0
20250408,111600,216613305,8060,8060,8060,8060,49
20250408,111500,216218365,8060,8060,8060,8060,136
20250408,111400,215122205,8060,8060,8060,8060,44
20250408,111300,214767565,8060,8060,8060,8060,5
20250408,111200,214727265,8060,8060,8060,8060,3
20250408,111100,214703085,8060,8060,8060,8050,302
20250408,111000,212270465,8050,8050,8050,8050,0
20250408,110900,212270465,8050,8050,8050,8050,51
20250408,110800,211859915,8060,8060,8060,8060,15
20250408,110700,211739015,8050,8060,8060,8050,138
20250408,110600,210628025,8060,8065,8065,8060,203
20250408,110500,208991840,8060,8070,8070,8060,54
20250408,110400,208556560,8060,8060,8060,8060,144
20250408,110300,207395920,8060,8060,8060,8060,3
20250408,110200,207371740,8060,8060,8060,8060,48
20250408,110100,206984860,8070,8070,8070,8070,16
20250408,110000,206855740,8070,8060,8070,8060,187
20250408,105900,205346680,8080,8070,8080,8070,5
20250408,105800,205306320,8060,8060,8060,8060,48
20250408,105700,204919440,8080,8080,8080,8080,0
20250408,105600,204919440,8080,8060,8080,8060,532
20250408,105500,200628540,8050,8050,8050,8050,0
20250408,105400,200628540,8050,8050,8050,8050,51
20250408,105300,200217990,8050,8050,8050,8050,55
20250408,105200,199775240,8050,8060,8060,8050,77
20250408,105100,199155380,8060,8060,8060,8060,21
20250408,105000,198986120,8050,8050,8050,8050,60
20250408,104900,198503120,8060,8050,8060,8040,344
20250408,104800,195734310,8040,8050,8050,8040,9
20250408,104700,195661890,8040,8050,8050,8040,84
20250408,104600,194986180,8050,8050,8050,8050,0
20250408,104500,194986180,8050,8050,8050,8040,61
20250408,104400,194495160,8050,8050,8050,8050,196
20250408,104300,192917360,8040,8040,8040,8040,221
20250408,104200,191140520,8040,8050,8050,8040,29
20250408,104100,190907100,8040,8040,8040,8040,151
20250408,104000,189693060,8050,8050,8050,8050,17
20250408,103900,189556210,8070,8070,8070,8070,0
20250408,103800,189556210,8070,8070,8070,8070,1
20250408,103700,189548140,8060,8050,8060,8050,186
20250408,103600,188050260,8050,8030,8050,8030,1470
20250408,103500,176217820,8040,8040,8040,8040,101
20250408,103400,175405780,8040,8045,8045,8030,166
20250408,103300,174071155,8040,8040,8040,8040,3
20250408,103200,174047035,8040,8040,8040,8040,50
20250408,103100,173645035,8040,8030,8040,8030,118
20250408,103000,172697025,8030,8030,8030,8020,60
20250408,102900,172215265,8040,8050,8050,8040,39
20250408,102800,171901695,8050,8040,8050,8040,17
20250408,102700,171764865,8040,8040,8040,8030,199
20250408,102600,170165395,8040,8040,8040,8040,49
20250408,102500,169771435,8030,8030,8030,8030,263
20250408,102400,167659545,8020,8020,8030,8020,324
20250408,102300,165061055,8010,8020,8020,8010,49
20250408,102200,164668555,8020,8010,8020,8010,147
20250408,102100,163490905,8010,8010,8010,8010,49
20250408,102000,163098415,8010,8010,8010,8010,48
20250408,101900,162713935,8000,8000,8000,8000,151
20250408,101800,161505935,8000,8000,8000,8000,51
20250408,101700,161097935,8010,8010,8010,8010,2
20250408,101600,161081915,8010,8010,8010,8010,182
20250408,101500,159624095,8010,8000,8010,8000,131
20250408,101400,158576065,8010,8010,8010,8010,240
20250408,101300,156653665,8010,8010,8010,8000,168
20250408,101200,155309225,8000,8010,8010,8000,98
20250408,101100,154524765,8000,8000,8000,8000,145
20250408,101000,153364765,8000,8000,8010,8000,50
20250408,100900,152964755,8000,8000,8000,8000,3
20250408,100800,152940755,8010,8010,8010,8010,1
20250408,100700,152932745,8010,8010,8010,8000,410
20250408,100600,149652455,8010,8010,8010,8010,2
20250408,100500,149636435,8010,8010,8010,8010,1000
20250408,100400,141626435,8010,8000,8010,8000,1170
20250408,100300,132256145,8010,8010,8010,8000,100
20250408,100200,131456125,8000,8010,8010,8000,1848
20250408,100100,116668345,8010,8020,8020,8010,414
20250408,100000,113349305,8020,8040,8040,8020,479
20250408,095900,109503845,8050,8040,8050,8040,153
20250408,095800,108273715,8040,8040,8040,8040,0
20250408,095700,108273715,8040,8040,8040,8040,0
20250408,095600,108273715,8040,8050,8050,8040,637
20250408,095500,103147745,8040,8040,8040,8040,0
20250408,095400,103147745,8040,8050,8050,8040,52
20250408,095300,102729625,8040,8040,8040,8040,541
20250408,095200,98379985,8040,8040,8050,8040,315
20250408,095100,95847375,8050,8050,8050,8050,1
20250408,095000,95839325,8040,8040,8040,8040,48
20250408,094900,95453405,8050,8040,8050,8040,198
20250408,094800,93861025,8040,8040,8040,8040,0
20250408,094700,93861025,8040,8040,8040,8040,467
20250408,094600,90106345,8050,8050,8050,8050,125
20250408,094500,89100095,8050,8050,8060,8050,176
20250408,094400,87683285,8050,8050,8050,8050,0
20250408,094300,87683285,8050,8050,8050,8050,48
20250408,094200,87296885,8060,8050,8060,8050,19
20250408,094100,87143925,8040,8040,8050,8040,290
20250408,094000,84811365,8030,8060,8060,8020,1033
20250408,093900,76522685,8060,8060,8060,8060,1
20250408,093800,76514625,8060,8040,8060,8030,1556
20250408,093700,63997975,8040,8040,8040,8040,18
20250408,093600,63853255,8030,8080,8080,8030,1004
20250408,093500,55779675,8080,8080,8080,8070,13
20250408,093400,55674745,8080,8080,8080,8080,4
20250408,093300,55642425,8080,8080,8080,8080,26
20250408,093200,55432345,8090,8090,8090,8090,1
20250408,093100,55424255,8090,8090,8090,8090,3
20250408,093000,55399985,8090,8090,8090,8090,7
20250408,092900,55343355,8080,8080,8080,8080,3
20250408,092800,55319115,8070,8070,8070,8070,3
20250408,092700,55294905,8080,8090,8090,8080,2
20250408,092600,55278735,8070,8080,8080,8070,380
20250408,092500,52210135,8080,8080,8080,8080,18
20250408,092400,52064695,8080,8080,8080,8080,2
20250408,092300,52048535,8070,8080,8080,8070,1614
20250408,092200,39007445,8080,8080,8080,8080,4
20250408,092100,38975125,8080,8075,8080,8075,17
20250408,092000,38837835,8075,8090,8090,8075,577
20250408,091900,34175650,8105,8105,8105,8105,2
20250408,091800,34159440,8120,8120,8120,8120,0
20250408,091700,34159440,8120,8130,8130,8120,129
20250408,091600,33111950,8120,8120,8120,8120,38
20250408,091500,32803390,8120,8100,8120,8100,102
20250408,091400,31975780,8110,8110,8110,8110,0
20250408,091300,31975780,8110,8110,8110,8110,6
20250408,091200,31927120,8110,8110,8110,8070,51
20250408,091100,31515110,8100,8090,8100,8090,420
20250408,091000,28114110,8080,8090,8090,8070,3
20250408,090900,28089870,8080,8070,8080,8070,156
20250408,090800,26830140,8060,8080,8080,8060,18
20250408,090700,26684960,8080,8070,8090,8070,375
20250408,090600,23657380,8070,8080,8080,8070,2
20250408,090500,23641230,8080,8050,8080,8020,2001
20250408,090400,7567940,8090,8090,8090,8090,2
20250408,090300,7551760,8100,8100,8100,8100,0
20250408,090200,7551760,8100,8110,8110,8100,250
20250408,090100,5526740,8100,8130,8130,8100,21
20250408,090000,5356100,8140,8140,8140,8130,658
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202200 496107800 8030 8030 8030 8030 1180
3 20250408 202100 496107800 8030 8030 8030 8030 0
4 20250408 202000 496107800 8030 8030 8030 8030 0
5 20250408 201900 496107800 8030 8030 8030 8030 0
6 20250408 201800 496107800 8030 8030 8030 8030 0
7 20250408 201700 496107800 8030 8030 8030 8030 0
8 20250408 201600 496107800 8030 8030 8030 8030 0
9 20250408 201500 496107800 8030 8030 8030 8030 0
10 20250408 201400 496107800 8030 8030 8030 8030 0
11 20250408 201300 496107800 8030 8030 8030 8030 0
12 20250408 201200 496107800 8030 8030 8030 8030 0
13 20250408 201100 496107800 8030 8030 8030 8030 0
14 20250408 201000 496107800 8030 8030 8030 8030 0
15 20250408 200900 496107800 8030 8030 8030 8030 0
16 20250408 200800 496107800 8030 8030 8030 8030 0
17 20250408 200700 496107800 8030 8030 8030 8030 0
18 20250408 200600 496107800 8030 8030 8030 8030 0
19 20250408 200500 496107800 8030 8030 8030 8030 0
20 20250408 200400 496107800 8030 8030 8030 8030 0
21 20250408 200300 496107800 8030 8030 8030 8030 0
22 20250408 200200 496107800 8030 8030 8030 8030 0
23 20250408 200100 496107800 8030 8030 8030 8030 0
24 20250408 200000 496107800 8030 8030 8030 8030 0
25 20250408 195900 496107800 8030 8030 8030 8030 0
26 20250408 195800 496107800 8030 8030 8030 8030 0
27 20250408 195700 496107800 8030 8030 8030 8030 0
28 20250408 195600 496107800 8030 8030 8030 8030 0
29 20250408 195500 496107800 8030 8030 8030 8030 0
30 20250408 195400 496107800 8030 8030 8030 8030 0
31 20250408 195300 496107800 8030 8030 8030 8030 0
32 20250408 195200 496107800 8030 8030 8030 8030 1180
33 20250408 195100 496107800 8030 8030 8030 8030 0
34 20250408 195000 496107800 8030 8030 8030 8030 0
35 20250408 194900 496107800 8030 8030 8030 8030 0
36 20250408 194800 496107800 8030 8030 8030 8030 0
37 20250408 194700 496107800 8030 8030 8030 8030 0
38 20250408 194600 496107800 8030 8030 8030 8030 0
39 20250408 194500 496107800 8030 8030 8030 8030 0
40 20250408 194400 496107800 8030 8030 8030 8030 0
41 20250408 194300 496107800 8030 8030 8030 8030 0
42 20250408 194200 496107800 8030 8030 8030 8030 0
43 20250408 194100 496107800 8030 8030 8030 8030 0
44 20250408 194000 496107800 8030 8030 8030 8030 0
45 20250408 193900 496107800 8030 8030 8030 8030 0
46 20250408 193800 496107800 8030 8030 8030 8030 0
47 20250408 193700 496107800 8030 8030 8030 8030 0
48 20250408 193600 496107800 8030 8030 8030 8030 0
49 20250408 193500 496107800 8030 8030 8030 8030 0
50 20250408 193400 496107800 8030 8030 8030 8030 0
51 20250408 193300 496107800 8030 8030 8030 8030 0
52 20250408 193200 496107800 8030 8030 8030 8030 0
53 20250408 193100 496107800 8030 8030 8030 8030 0
54 20250408 193000 496107800 8030 8030 8030 8030 0
55 20250408 192900 496107800 8030 8030 8030 8030 0
56 20250408 192800 496107800 8030 8030 8030 8030 0
57 20250408 192700 496107800 8030 8030 8030 8030 0
58 20250408 192600 496107800 8030 8030 8030 8030 0
59 20250408 192500 496107800 8030 8030 8030 8030 0
60 20250408 192400 496107800 8030 8030 8030 8030 0
61 20250408 192300 496107800 8030 8030 8030 8030 0
62 20250408 192200 496107800 8030 8030 8030 8030 1180
63 20250408 192100 496107800 8030 8030 8030 8030 0
64 20250408 192000 496107800 8030 8030 8030 8030 0
65 20250408 191900 496107800 8030 8030 8030 8030 0
66 20250408 191800 496107800 8030 8030 8030 8030 0
67 20250408 191700 496107800 8030 8030 8030 8030 0
68 20250408 191600 496107800 8030 8030 8030 8030 0
69 20250408 191500 496107800 8030 8030 8030 8030 0
70 20250408 191400 496107800 8030 8030 8030 8030 0
71 20250408 191300 496107800 8030 8030 8030 8030 0
72 20250408 191200 496107800 8030 8030 8030 8030 0
73 20250408 191100 496107800 8030 8030 8030 8030 0
74 20250408 191000 496107800 8030 8030 8030 8030 0
75 20250408 190900 496107800 8030 8030 8030 8030 0
76 20250408 190800 496107800 8030 8030 8030 8030 0
77 20250408 190700 496107800 8030 8030 8030 8030 0
78 20250408 190600 496107800 8030 8030 8030 8030 0
79 20250408 190500 496107800 8030 8030 8030 8030 0
80 20250408 190400 496107800 8030 8030 8030 8030 0
81 20250408 190300 496107800 8030 8030 8030 8030 0
82 20250408 190200 496107800 8030 8030 8030 8030 0
83 20250408 190100 496107800 8030 8030 8030 8030 0
84 20250408 190000 496107800 8030 8030 8030 8030 0
85 20250408 185900 496107800 8030 8030 8030 8030 0
86 20250408 185800 496107800 8030 8030 8030 8030 0
87 20250408 185700 496107800 8030 8030 8030 8030 0
88 20250408 185600 496107800 8030 8030 8030 8030 0
89 20250408 185500 496107800 8030 8030 8030 8030 0
90 20250408 185400 496107800 8030 8030 8030 8030 0
91 20250408 185300 496107800 8030 8030 8030 8030 0
92 20250408 185200 496107800 8030 8030 8030 8030 1180
93 20250408 185100 496107800 8030 8030 8030 8030 0
94 20250408 185000 496107800 8030 8030 8030 8030 0
95 20250408 184900 496107800 8030 8030 8030 8030 0
96 20250408 184800 496107800 8030 8030 8030 8030 0
97 20250408 184700 496107800 8030 8030 8030 8030 0
98 20250408 184600 496107800 8030 8030 8030 8030 0
99 20250408 184500 496107800 8030 8030 8030 8030 0
100 20250408 184400 496107800 8030 8030 8030 8030 0
101 20250408 184300 496107800 8030 8030 8030 8030 0
102 20250408 184200 496107800 8030 8030 8030 8030 0
103 20250408 184100 496107800 8030 8030 8030 8030 0
104 20250408 184000 496107800 8030 8030 8030 8030 0
105 20250408 183900 496107800 8030 8030 8030 8030 0
106 20250408 183800 496107800 8030 8030 8030 8030 0
107 20250408 183700 496107800 8030 8030 8030 8030 0
108 20250408 183600 496107800 8030 8030 8030 8030 0
109 20250408 183500 496107800 8030 8030 8030 8030 0
110 20250408 183400 496107800 8030 8030 8030 8030 0
111 20250408 183300 496107800 8030 8030 8030 8030 0
112 20250408 183200 496107800 8030 8030 8030 8030 0
113 20250408 183100 496107800 8030 8030 8030 8030 0
114 20250408 183000 496107800 8030 8030 8030 8030 0
115 20250408 182900 496107800 8030 8030 8030 8030 0
116 20250408 182800 496107800 8030 8030 8030 8030 0
117 20250408 182700 496107800 8030 8030 8030 8030 0
118 20250408 182600 496107800 8030 8030 8030 8030 0
119 20250408 182500 496107800 8030 8030 8030 8030 0
120 20250408 182400 496107800 8030 8030 8030 8030 0
121 20250408 182300 496107800 8030 8030 8030 8030 0
122 20250408 182200 496107800 8030 8030 8030 8030 1180
123 20250408 182100 496107800 8030 8030 8030 8030 0
124 20250408 182000 496107800 8030 8030 8030 8030 0
125 20250408 181900 496107800 8030 8030 8030 8030 0
126 20250408 181800 496107800 8030 8030 8030 8030 0
127 20250408 181700 496107800 8030 8030 8030 8030 0
128 20250408 181600 496107800 8030 8030 8030 8030 0
129 20250408 181500 496107800 8030 8030 8030 8030 0
130 20250408 181400 496107800 8030 8030 8030 8030 0
131 20250408 181300 496107800 8030 8030 8030 8030 0
132 20250408 181200 496107800 8030 8030 8030 8030 0
133 20250408 181100 496107800 8030 8030 8030 8030 0
134 20250408 181000 496107800 8030 8030 8030 8030 0
135 20250408 180900 496107800 8030 8030 8030 8030 0
136 20250408 180800 496107800 8030 8030 8030 8030 0
137 20250408 180700 496107800 8030 8030 8030 8030 0
138 20250408 180600 496107800 8030 8030 8030 8030 0
139 20250408 180500 496107800 8030 8030 8030 8030 0
140 20250408 180400 496107800 8030 8030 8030 8030 0
141 20250408 180300 496107800 8030 8030 8030 8030 0
142 20250408 180200 496107800 8030 8030 8030 8030 0
143 20250408 180100 496107800 8030 8030 8030 8030 0
144 20250408 180000 496107800 8030 8030 8030 8030 0
145 20250408 175900 496107800 8030 8030 8030 8030 0
146 20250408 175800 496107800 8030 8030 8030 8030 0
147 20250408 175700 496107800 8030 8030 8030 8030 0
148 20250408 175600 496107800 8030 8030 8030 8030 0
149 20250408 175500 496107800 8030 8030 8030 8030 0
150 20250408 175400 496107800 8030 8030 8030 8030 0
151 20250408 175300 496107800 8030 8030 8030 8030 0
152 20250408 175200 496107800 8030 8030 8030 8030 1180
153 20250408 175100 496107800 8030 8030 8030 8030 0
154 20250408 175000 496107800 8030 8030 8030 8030 0
155 20250408 174900 496107800 8030 8030 8030 8030 0
156 20250408 174800 496107800 8030 8030 8030 8030 0
157 20250408 174700 496107800 8030 8030 8030 8030 0
158 20250408 174600 496107800 8030 8030 8030 8030 0
159 20250408 174500 496107800 8030 8030 8030 8030 0
160 20250408 174400 496107800 8030 8030 8030 8030 0
161 20250408 174300 496107800 8030 8030 8030 8030 0
162 20250408 174200 496107800 8030 8030 8030 8030 0
163 20250408 174100 496107800 8030 8030 8030 8030 0
164 20250408 174000 496107800 8030 8030 8030 8030 0
165 20250408 173900 496107800 8030 8030 8030 8030 0
166 20250408 173800 496107800 8030 8030 8030 8030 0
167 20250408 173700 496107800 8030 8030 8030 8030 0
168 20250408 173600 496107800 8030 8030 8030 8030 0
169 20250408 173500 496107800 8030 8030 8030 8030 0
170 20250408 173400 496107800 8030 8030 8030 8030 0
171 20250408 173300 496107800 8030 8030 8030 8030 0
172 20250408 173200 496107800 8030 8030 8030 8030 0
173 20250408 173100 496107800 8030 8030 8030 8030 0
174 20250408 173000 496107800 8030 8030 8030 8030 0
175 20250408 172900 496107800 8030 8030 8030 8030 0
176 20250408 172800 496107800 8030 8030 8030 8030 0
177 20250408 172700 496107800 8030 8030 8030 8030 0
178 20250408 172600 496107800 8030 8030 8030 8030 0
179 20250408 172500 496107800 8030 8030 8030 8030 0
180 20250408 172400 496107800 8030 8030 8030 8030 0
181 20250408 172300 496107800 8030 8030 8030 8030 0
182 20250408 172200 496107800 8030 8030 8030 8030 1180
183 20250408 172100 496107800 8030 8030 8030 8030 0
184 20250408 172000 496107800 8030 8030 8030 8030 0
185 20250408 171900 496107800 8030 8030 8030 8030 0
186 20250408 171800 496107800 8030 8030 8030 8030 0
187 20250408 171700 496107800 8030 8030 8030 8030 0
188 20250408 171600 496107800 8030 8030 8030 8030 0
189 20250408 171500 496107800 8030 8030 8030 8030 0
190 20250408 171400 496107800 8030 8030 8030 8030 0
191 20250408 171300 496107800 8030 8030 8030 8030 0
192 20250408 171200 496107800 8030 8030 8030 8030 0
193 20250408 171100 496107800 8030 8030 8030 8030 0
194 20250408 171000 496107800 8030 8030 8030 8030 0
195 20250408 170900 496107800 8030 8030 8030 8030 0
196 20250408 170800 496107800 8030 8030 8030 8030 0
197 20250408 170700 496107800 8030 8030 8030 8030 0
198 20250408 170600 496107800 8030 8030 8030 8030 0
199 20250408 170500 496107800 8030 8030 8030 8030 0
200 20250408 170400 496107800 8030 8030 8030 8030 0
201 20250408 170300 496107800 8030 8030 8030 8030 0
202 20250408 170200 496107800 8030 8030 8030 8030 0
203 20250408 170100 496107800 8030 8030 8030 8030 0
204 20250408 170000 496107800 8030 8030 8030 8030 0
205 20250408 165900 496107800 8030 8030 8030 8030 0
206 20250408 165800 496107800 8030 8030 8030 8030 0
207 20250408 165700 496107800 8030 8030 8030 8030 0
208 20250408 165600 496107800 8030 8030 8030 8030 0
209 20250408 165500 496107800 8030 8030 8030 8030 0
210 20250408 165400 496107800 8030 8030 8030 8030 0
211 20250408 165300 496107800 8030 8030 8030 8030 0
212 20250408 165200 496107800 8030 8030 8030 8030 1180
213 20250408 165100 496107800 8030 8030 8030 8030 0
214 20250408 165000 496107800 8030 8030 8030 8030 0
215 20250408 164900 496107800 8030 8030 8030 8030 0
216 20250408 164800 496107800 8030 8030 8030 8030 0
217 20250408 164700 496107800 8030 8030 8030 8030 0
218 20250408 164600 496107800 8030 8030 8030 8030 0
219 20250408 164500 496107800 8030 8030 8030 8030 0
220 20250408 164400 496107800 8030 8030 8030 8030 0
221 20250408 164300 496107800 8030 8030 8030 8030 0
222 20250408 164200 496107800 8030 8030 8030 8030 0
223 20250408 164100 496107800 8030 8030 8030 8030 0
224 20250408 164000 496107800 8030 8030 8030 8030 0
225 20250408 163900 496107800 8030 8030 8030 8030 0
226 20250408 163800 496107800 8030 8030 8030 8030 0
227 20250408 163700 496107800 8030 8030 8030 8030 0
228 20250408 163600 496107800 8030 8030 8030 8030 0
229 20250408 163500 496107800 8030 8030 8030 8030 0
230 20250408 163400 496107800 8030 8030 8030 8030 0
231 20250408 163300 496107800 8030 8030 8030 8030 0
232 20250408 163200 496107800 8030 8030 8030 8030 0
233 20250408 163100 496107800 8030 8030 8030 8030 0
234 20250408 163000 496107800 8030 8030 8030 8030 0
235 20250408 162900 496107800 8030 8030 8030 8030 0
236 20250408 162800 496107800 8030 8030 8030 8030 0
237 20250408 162700 496107800 8030 8030 8030 8030 0
238 20250408 162600 496107800 8030 8030 8030 8030 0
239 20250408 162500 496107800 8030 8030 8030 8030 0
240 20250408 162400 496107800 8030 8030 8030 8030 0
241 20250408 162300 496107800 8030 8030 8030 8030 0
242 20250408 162200 496107800 8030 8030 8030 8030 1180
243 20250408 162100 496107800 8030 8030 8030 8030 0
244 20250408 162000 496107800 8030 8030 8030 8030 0
245 20250408 161900 496107800 8030 8030 8030 8030 0
246 20250408 161800 496107800 8030 8030 8030 8030 0
247 20250408 161700 496107800 8030 8030 8030 8030 0
248 20250408 161600 496107800 8030 8030 8030 8030 0
249 20250408 161500 496107800 8030 8030 8030 8030 0
250 20250408 161400 496107800 8030 8030 8030 8030 0
251 20250408 161300 496107800 8030 8030 8030 8030 0
252 20250408 161200 496107800 8030 8030 8030 8030 0
253 20250408 161100 496107800 8030 8030 8030 8030 0
254 20250408 161000 496107800 8030 8030 8030 8030 0
255 20250408 160900 496107800 8030 8030 8030 8030 0
256 20250408 160800 496107800 8030 8030 8030 8030 0
257 20250408 160700 496107800 8030 8030 8030 8030 0
258 20250408 160600 496107800 8030 8030 8030 8030 0
259 20250408 160500 496107800 8030 8030 8030 8030 0
260 20250408 160400 496107800 8030 8030 8030 8030 0
261 20250408 160300 496107800 8030 8030 8030 8030 0
262 20250408 160200 496107800 8030 8030 8030 8030 0
263 20250408 160100 496107800 8030 8030 8030 8030 0
264 20250408 160000 496107800 8030 8030 8030 8030 0
265 20250408 155900 496107800 8030 8030 8030 8030 0
266 20250408 155800 496107800 8030 8030 8030 8030 0
267 20250408 155700 496107800 8030 8030 8030 8030 0
268 20250408 155600 496107800 8030 8030 8030 8030 0
269 20250408 155500 496107800 8030 8030 8030 8030 0
270 20250408 155400 496107800 8030 8030 8030 8030 0
271 20250408 155300 496107800 8030 8030 8030 8030 0
272 20250408 155200 496107800 8030 8030 8030 8030 1180
273 20250408 155100 496107800 8030 8030 8030 8030 0
274 20250408 155000 496107800 8030 8030 8030 8030 0
275 20250408 154900 496107800 8030 8030 8030 8030 0
276 20250408 154800 496107800 8030 8030 8030 8030 0
277 20250408 154700 496107800 8030 8030 8030 8030 0
278 20250408 154600 496107800 8030 8030 8030 8030 0
279 20250408 154500 496107800 8030 8030 8030 8030 0
280 20250408 154400 496107800 8030 8030 8030 8030 0
281 20250408 154300 496107800 8030 8030 8030 8030 0
282 20250408 154200 496107800 8030 8030 8030 8030 0
283 20250408 154100 496107800 8030 8030 8030 8030 0
284 20250408 154000 496107800 8030 8030 8030 8030 0
285 20250408 153900 496107800 8030 8030 8030 8030 0
286 20250408 153800 496107800 8030 8030 8030 8030 0
287 20250408 153700 496107800 8030 8030 8030 8030 0
288 20250408 153600 496107800 8030 8030 8030 8030 0
289 20250408 153500 496107800 8030 8030 8030 8030 0
290 20250408 153400 496107800 8030 8030 8030 8030 0
291 20250408 153300 496107800 8030 8030 8030 8030 0
292 20250408 153200 496107800 8030 8030 8030 8030 0
293 20250408 153100 496107800 8030 8030 8030 8030 0
294 20250408 153000 496107800 8030 8030 8030 8030 1180
295 20250408 152900 486632400 7980 7980 7980 7980 0
296 20250408 152800 486632400 7980 7980 7980 7980 0
297 20250408 152700 486632400 7980 7980 7980 7980 0
298 20250408 152600 486632400 7980 7980 7980 7980 0
299 20250408 152500 486632400 7980 7980 7980 7980 0
300 20250408 152400 486632400 7980 7980 7980 7980 0
301 20250408 152300 486632400 7980 7980 7980 7980 0
302 20250408 152200 486632400 7980 7980 7980 7980 0
303 20250408 152100 486632400 7980 7980 7980 7980 0
304 20250408 152000 486632400 7980 7980 7980 7980 0
305 20250408 151900 486632400 7980 7980 7980 7980 20
306 20250408 151800 486472800 7980 7980 7980 7980 0
307 20250408 151700 486472800 7980 7980 7980 7970 22
308 20250408 151600 486297440 7980 7960 7980 7960 83
309 20250408 151500 485636740 7960 7980 7980 7960 181
310 20250408 151400 484195160 7980 7980 7980 7980 2
311 20250408 151300 484179200 7980 7990 7990 7980 4
312 20250408 151200 484147260 7980 7980 7990 7970 146
313 20250408 151100 482983550 7990 7990 7990 7980 51
314 20250408 151000 482576540 7990 7990 7990 7990 3
315 20250408 150900 482552570 7990 8000 8000 7990 13
316 20250408 150800 482448690 8000 7990 8000 7960 177
317 20250408 150700 481037860 7970 7990 7990 7970 104
318 20250408 150600 480208740 8000 7970 8000 7970 1022
319 20250408 150500 472063120 7970 7960 7970 7960 49
320 20250408 150400 471673070 7970 7970 7970 7950 155
321 20250408 150300 470440220 7970 7960 7970 7960 837
322 20250408 150200 463777690 7960 7960 7960 7950 83
323 20250408 150100 463117510 7960 7960 7960 7960 2
324 20250408 150000 463101590 7950 7960 7960 7950 185
325 20250408 145900 461630800 7960 7960 7960 7960 1
326 20250408 145800 461622840 7960 7960 7960 7950 53
327 20250408 145700 461201450 7960 7950 7960 7950 157
328 20250408 145600 459953290 7960 7950 7960 7950 50
329 20250408 145500 459555780 7960 7960 7960 7960 0
330 20250408 145400 459555780 7960 7960 7970 7960 128
331 20250408 145300 458536890 7960 7960 7970 7960 191
332 20250408 145200 457016370 7970 7970 7970 7970 2
333 20250408 145100 457000430 7960 7960 7960 7960 52
334 20250408 145000 456586510 7970 7970 7970 7970 1
335 20250408 144900 456578540 7960 7960 7960 7960 201
336 20250408 144800 454978580 7970 7960 7970 7960 5
337 20250408 144700 454938760 7960 7960 7960 7960 48
338 20250408 144600 454556680 7970 7970 7970 7970 2
339 20250408 144500 454540740 7960 7960 7970 7960 178
340 20250408 144400 453123850 7970 7970 7970 7960 88
341 20250408 144300 452423340 7960 7960 7960 7960 0
342 20250408 144200 452423340 7960 7960 7970 7960 216
343 20250408 144100 450703770 7960 7960 7960 7960 0
344 20250408 144000 450703770 7960 7960 7960 7960 100
345 20250408 143900 449907770 7950 7950 7950 7950 3
346 20250408 143800 449883920 7960 7970 7970 7960 147
347 20250408 143700 448713690 7960 7960 7960 7960 101
348 20250408 143600 447909730 7970 7950 7970 7950 303
349 20250408 143500 445497870 7960 7960 7960 7960 0
350 20250408 143400 445497870 7960 7960 7960 7960 50
351 20250408 143300 445099870 7960 7960 7960 7960 4
352 20250408 143200 445068030 7960 7970 7970 7960 201
353 20250408 143100 443468060 7950 7950 7960 7950 196
354 20250408 143000 441908400 7950 7950 7960 7950 130
355 20250408 142900 440874890 7960 7970 7970 7960 4
356 20250408 142800 440843040 7970 7970 7970 7970 1
357 20250408 142700 440835070 7960 7965 7965 7950 197
358 20250408 142600 439266995 7970 7960 7970 7960 218
359 20250408 142500 437531705 7980 7980 7980 7980 0
360 20250408 142400 437531705 7980 7980 7980 7980 1
361 20250408 142300 437523725 7960 7950 7960 7950 248
362 20250408 142200 435552025 7960 7950 7960 7950 2505
363 20250408 142100 415637265 7960 7950 7960 7950 129
364 20250408 142000 414610455 7950 7960 7960 7950 53
365 20250408 141900 414189055 7960 7960 7960 7960 8
366 20250408 141800 414125375 7970 7970 7970 7970 5
367 20250408 141700 414085525 7980 7980 7980 7980 0
368 20250408 141600 414085525 7980 7970 7980 7960 2867
369 20250408 141500 391248315 7970 7980 7990 7970 318
370 20250408 141400 388711975 7990 7980 7990 7980 50
371 20250408 141300 388312965 7980 7980 7980 7980 0
372 20250408 141200 388312965 7980 7990 7990 7980 209
373 20250408 141100 386645045 7980 7980 7980 7980 0
374 20250408 141000 386645045 7980 7980 7980 7980 0
375 20250408 140900 386645045 7980 7980 7990 7980 53
376 20250408 140800 386222095 7980 7980 7980 7980 151
377 20250408 140700 385017115 7980 7980 7980 7980 49
378 20250408 140600 384626095 7980 7980 7980 7980 4
379 20250408 140500 384594175 7980 7980 7980 7980 50
380 20250408 140400 384195175 7980 7980 7980 7980 142
381 20250408 140300 383062015 7980 7985 7990 7980 53
382 20250408 140200 382639060 7990 7990 7990 7990 26
383 20250408 140100 382431320 7980 7980 7980 7980 53
384 20250408 140000 382008380 7980 7980 7980 7980 140
385 20250408 135900 380891180 7980 7980 7980 7980 0
386 20250408 135800 380891180 7980 7990 7990 7980 61
387 20250408 135700 380404280 7980 7980 7990 7980 176
388 20250408 135600 378999490 7990 7990 7990 7990 0
389 20250408 135500 378999490 7990 7990 7990 7990 67
390 20250408 135400 378464160 7980 7980 7980 7980 53
391 20250408 135300 378041220 7990 7990 7990 7990 69
392 20250408 135200 377489910 7990 7990 7990 7990 48
393 20250408 135100 377106390 7990 7980 7990 7980 148
394 20250408 135000 375923900 7990 7980 7990 7980 51
395 20250408 134900 375516910 7980 7990 7990 7980 648
396 20250408 134800 370345390 7980 7980 7980 7980 3
397 20250408 134700 370321450 7980 7985 7985 7980 48
398 20250408 134600 369938390 7980 7980 7980 7980 0
399 20250408 134500 369938390 7980 7980 7990 7980 364
400 20250408 134400 367032650 7980 7980 7980 7980 1
401 20250408 134300 367024670 7970 7970 7970 7970 49
402 20250408 134200 366634140 7970 7970 7970 7970 153
403 20250408 134100 365414730 7970 7970 7970 7970 97
404 20250408 134000 364641640 7970 7970 7970 7970 0
405 20250408 133900 364641640 7970 7980 7980 7970 54
406 20250408 133800 364211250 7980 7980 7980 7980 1
407 20250408 133700 364203270 7990 7990 7990 7990 0
408 20250408 133600 364203270 7990 7990 7990 7990 0
409 20250408 133500 364203270 7990 7980 7990 7980 885
410 20250408 133400 357138720 7980 7980 7980 7980 199
411 20250408 133300 355550700 7980 7980 7980 7980 3
412 20250408 133200 355526760 8000 7990 8000 7980 552
413 20250408 133100 351121030 7990 7990 7990 7990 0
414 20250408 133000 351121030 7990 7990 7990 7990 182
415 20250408 132900 349666850 8000 8000 8000 8000 50
416 20250408 132800 349266850 7990 7990 7990 7990 48
417 20250408 132700 348883330 7990 8000 8000 7990 4
418 20250408 132600 348851360 8000 8000 8000 8000 233
419 20250408 132500 346987360 7990 7990 7990 7990 48
420 20250408 132400 346603840 7990 7990 7990 7990 3
421 20250408 132300 346579870 7990 7995 7995 7990 189
422 20250408 132200 345069735 7990 7990 7990 7990 0
423 20250408 132100 345069735 7990 7990 8000 7990 53
424 20250408 132000 344646245 8000 8000 8000 8000 1
425 20250408 131900 344638245 7990 7990 7990 7990 192
426 20250408 131800 343104165 8000 7990 8000 7990 4
427 20250408 131700 343072195 7990 7990 7990 7990 51
428 20250408 131600 342664705 8000 8000 8000 8000 0
429 20250408 131500 342664705 8000 7990 8000 7990 54
430 20250408 131400 342232735 8010 8010 8010 8010 0
431 20250408 131300 342232735 8010 8000 8010 8000 50
432 20250408 131200 341832725 7990 7990 7990 7990 52
433 20250408 131100 341417245 7990 7990 7990 7990 141
434 20250408 131000 340290655 7990 7990 7990 7990 0
435 20250408 130900 340290655 7990 7990 7990 7990 3
436 20250408 130800 340266685 8000 7990 8000 7990 192
437 20250408 130700 338732555 8000 7990 8000 7990 159
438 20250408 130600 337461985 7980 7980 7980 7980 51
439 20250408 130500 337055005 7990 7990 7990 7990 0
440 20250408 130400 337055005 7990 7990 7990 7990 500
441 20250408 130300 333060005 7980 7990 7990 7980 599
442 20250408 130200 328274485 7980 7980 7980 7980 1
443 20250408 130100 328266505 7980 7990 7990 7980 94
444 20250408 130000 327516375 7990 7980 7990 7980 140
445 20250408 125900 326399165 7980 7990 7990 7980 109
446 20250408 125800 325528745 8000 8000 8000 8000 0
447 20250408 125700 325528745 8000 8000 8000 7980 60
448 20250408 125600 325049085 7990 7990 7990 7990 296
449 20250408 125500 322684045 7990 7980 7990 7980 70
450 20250408 125400 322125235 7980 7980 7980 7980 103
451 20250408 125300 321303295 7990 7980 7990 7980 497
452 20250408 125200 317336745 7990 7990 7990 7980 118
453 20250408 125100 316394405 7980 7980 7980 7980 3
454 20250408 125000 316370465 7980 7980 7980 7980 287
455 20250408 124900 314080205 7980 7990 7990 7980 145
456 20250408 124800 312923095 7980 7980 7980 7980 51
457 20250408 124700 312516115 7990 7990 7990 7990 5
458 20250408 124600 312476165 7990 7980 7990 7980 147
459 20250408 124500 311302595 7990 8000 8000 7990 959
460 20250408 124400 303639435 8000 8000 8000 8000 51
461 20250408 124300 303231435 8010 8010 8010 8000 179
462 20250408 124200 301799045 8000 8000 8000 8000 3
463 20250408 124100 301775045 8010 8010 8010 8010 5
464 20250408 124000 301734995 8000 8000 8000 8000 0
465 20250408 123900 301734995 8000 8000 8000 8000 52
466 20250408 123800 301318995 8000 8000 8000 8000 135
467 20250408 123700 300238995 8000 8000 8000 8000 97
468 20250408 123600 299462995 8010 8010 8010 8010 1
469 20250408 123500 299454985 8010 8000 8010 8000 52
470 20250408 123400 299038965 8010 8000 8010 8000 640
471 20250408 123300 293918945 8000 8000 8000 8000 15
472 20250408 123200 293798945 8010 8010 8010 8010 0
473 20250408 123100 293798945 8010 8010 8010 8010 501
474 20250408 123000 289785935 8000 8000 8010 8000 307
475 20250408 122900 287329775 8000 8000 8000 8000 0
476 20250408 122800 287329775 8000 8000 8000 8000 48
477 20250408 122700 286945775 8000 8010 8010 8000 18
478 20250408 122600 286801625 8030 8030 8030 8030 0
479 20250408 122500 286801625 8030 8030 8030 8030 0
480 20250408 122400 286801625 8030 8010 8030 8000 71
481 20250408 122300 286233445 8010 8000 8010 8000 149
482 20250408 122200 285041295 8010 8000 8010 8000 161
483 20250408 122100 283753285 8000 8000 8000 8000 3
484 20250408 122000 283729285 8010 8010 8010 8010 15
485 20250408 121900 283609135 8000 8000 8000 8000 145
486 20250408 121800 282449135 8010 8000 8010 8000 5
487 20250408 121700 282409125 8010 8010 8010 8010 0
488 20250408 121600 282409125 8010 8010 8010 8010 15
489 20250408 121500 282288975 8000 8000 8000 8000 308
490 20250408 121400 279824975 8000 8000 8000 8000 0
491 20250408 121300 279824975 8000 8000 8000 8000 96
492 20250408 121200 279056975 8010 8010 8010 8000 5
493 20250408 121100 279016955 8000 8010 8010 8000 172
494 20250408 121000 277640665 8010 8010 8010 8010 0
495 20250408 120900 277640665 8010 8010 8010 8010 3
496 20250408 120800 277616635 8020 8020 8020 8020 0
497 20250408 120700 277616635 8020 8020 8020 8020 172
498 20250408 120600 276237195 8020 8020 8020 8010 57
499 20250408 120500 275780085 8020 8020 8020 8020 1
500 20250408 120400 275772065 8010 8010 8010 8000 310
501 20250408 120300 273289485 8010 8010 8010 8010 216
502 20250408 120200 271559325 8010 8010 8010 8010 48
503 20250408 120100 271174845 8010 8010 8010 8010 1800
504 20250408 120000 256756845 8020 8030 8030 8020 179
505 20250408 115900 255320805 8040 8040 8040 8040 19
506 20250408 115800 255168045 8040 8040 8040 8040 20
507 20250408 115700 255007245 8030 8040 8040 8030 58
508 20250408 115600 254541445 8030 8040 8040 8030 237
509 20250408 115500 252637485 8040 8050 8050 8040 69
510 20250408 115400 252082695 8050 8040 8050 8040 9
511 20250408 115300 252010275 8050 8050 8050 8040 60
512 20250408 115200 251527765 8060 8050 8060 8050 6
513 20250408 115100 251479415 8050 8070 8070 8050 26
514 20250408 115000 251269865 8060 8080 8080 8060 39
515 20250408 114900 250955375 8060 8040 8060 8040 490
516 20250408 114800 247010865 8050 8050 8050 8040 12
517 20250408 114700 246914295 8050 8040 8050 8040 50
518 20250408 114600 246512275 8040 8050 8050 8040 6
519 20250408 114500 246463985 8040 8050 8050 8040 146
520 20250408 114400 245290115 8040 8050 8050 8040 60
521 20250408 114300 244807605 8050 8050 8050 8050 6
522 20250408 114200 244759305 8050 8050 8050 8040 57
523 20250408 114100 244300965 8050 8050 8060 8050 29
524 20250408 114000 244067505 8050 8050 8050 8040 130
525 20250408 113900 243021945 8050 8050 8050 8040 9
526 20250408 113800 242949525 8050 8060 8060 8050 48
527 20250408 113700 242562945 8060 8060 8060 8060 0
528 20250408 113600 242562945 8060 8070 8070 8060 8
529 20250408 113500 242498415 8070 8070 8070 8070 130
530 20250408 113400 241449315 8060 8050 8060 8050 155
531 20250408 113300 240201535 8050 8050 8050 8050 51
532 20250408 113200 239790985 8050 8050 8050 8050 0
533 20250408 113100 239790985 8050 8060 8060 8050 50
534 20250408 113000 239388475 8020 8050 8050 8020 1859
535 20250408 112900 224463735 8060 8070 8070 8060 49
536 20250408 112800 224068785 8070 8070 8070 8070 100
537 20250408 112700 223261785 8070 8060 8070 8060 52
538 20250408 112600 222842655 8060 8060 8060 8060 188
539 20250408 112500 221327375 8060 8060 8060 8060 15
540 20250408 112400 221206475 8050 8050 8050 8050 50
541 20250408 112300 220803975 8060 8060 8060 8060 135
542 20250408 112200 219715875 8060 8060 8060 8060 151
543 20250408 112100 218498815 8060 8050 8060 8050 18
544 20250408 112000 218353765 8050 8050 8050 8050 50
545 20250408 111900 217951265 8060 8060 8060 8060 115
546 20250408 111800 217024365 8060 8060 8060 8060 51
547 20250408 111700 216613305 8060 8060 8060 8060 0
548 20250408 111600 216613305 8060 8060 8060 8060 49
549 20250408 111500 216218365 8060 8060 8060 8060 136
550 20250408 111400 215122205 8060 8060 8060 8060 44
551 20250408 111300 214767565 8060 8060 8060 8060 5
552 20250408 111200 214727265 8060 8060 8060 8060 3
553 20250408 111100 214703085 8060 8060 8060 8050 302
554 20250408 111000 212270465 8050 8050 8050 8050 0
555 20250408 110900 212270465 8050 8050 8050 8050 51
556 20250408 110800 211859915 8060 8060 8060 8060 15
557 20250408 110700 211739015 8050 8060 8060 8050 138
558 20250408 110600 210628025 8060 8065 8065 8060 203
559 20250408 110500 208991840 8060 8070 8070 8060 54
560 20250408 110400 208556560 8060 8060 8060 8060 144
561 20250408 110300 207395920 8060 8060 8060 8060 3
562 20250408 110200 207371740 8060 8060 8060 8060 48
563 20250408 110100 206984860 8070 8070 8070 8070 16
564 20250408 110000 206855740 8070 8060 8070 8060 187
565 20250408 105900 205346680 8080 8070 8080 8070 5
566 20250408 105800 205306320 8060 8060 8060 8060 48
567 20250408 105700 204919440 8080 8080 8080 8080 0
568 20250408 105600 204919440 8080 8060 8080 8060 532
569 20250408 105500 200628540 8050 8050 8050 8050 0
570 20250408 105400 200628540 8050 8050 8050 8050 51
571 20250408 105300 200217990 8050 8050 8050 8050 55
572 20250408 105200 199775240 8050 8060 8060 8050 77
573 20250408 105100 199155380 8060 8060 8060 8060 21
574 20250408 105000 198986120 8050 8050 8050 8050 60
575 20250408 104900 198503120 8060 8050 8060 8040 344
576 20250408 104800 195734310 8040 8050 8050 8040 9
577 20250408 104700 195661890 8040 8050 8050 8040 84
578 20250408 104600 194986180 8050 8050 8050 8050 0
579 20250408 104500 194986180 8050 8050 8050 8040 61
580 20250408 104400 194495160 8050 8050 8050 8050 196
581 20250408 104300 192917360 8040 8040 8040 8040 221
582 20250408 104200 191140520 8040 8050 8050 8040 29
583 20250408 104100 190907100 8040 8040 8040 8040 151
584 20250408 104000 189693060 8050 8050 8050 8050 17
585 20250408 103900 189556210 8070 8070 8070 8070 0
586 20250408 103800 189556210 8070 8070 8070 8070 1
587 20250408 103700 189548140 8060 8050 8060 8050 186
588 20250408 103600 188050260 8050 8030 8050 8030 1470
589 20250408 103500 176217820 8040 8040 8040 8040 101
590 20250408 103400 175405780 8040 8045 8045 8030 166
591 20250408 103300 174071155 8040 8040 8040 8040 3
592 20250408 103200 174047035 8040 8040 8040 8040 50
593 20250408 103100 173645035 8040 8030 8040 8030 118
594 20250408 103000 172697025 8030 8030 8030 8020 60
595 20250408 102900 172215265 8040 8050 8050 8040 39
596 20250408 102800 171901695 8050 8040 8050 8040 17
597 20250408 102700 171764865 8040 8040 8040 8030 199
598 20250408 102600 170165395 8040 8040 8040 8040 49
599 20250408 102500 169771435 8030 8030 8030 8030 263
600 20250408 102400 167659545 8020 8020 8030 8020 324
601 20250408 102300 165061055 8010 8020 8020 8010 49
602 20250408 102200 164668555 8020 8010 8020 8010 147
603 20250408 102100 163490905 8010 8010 8010 8010 49
604 20250408 102000 163098415 8010 8010 8010 8010 48
605 20250408 101900 162713935 8000 8000 8000 8000 151
606 20250408 101800 161505935 8000 8000 8000 8000 51
607 20250408 101700 161097935 8010 8010 8010 8010 2
608 20250408 101600 161081915 8010 8010 8010 8010 182
609 20250408 101500 159624095 8010 8000 8010 8000 131
610 20250408 101400 158576065 8010 8010 8010 8010 240
611 20250408 101300 156653665 8010 8010 8010 8000 168
612 20250408 101200 155309225 8000 8010 8010 8000 98
613 20250408 101100 154524765 8000 8000 8000 8000 145
614 20250408 101000 153364765 8000 8000 8010 8000 50
615 20250408 100900 152964755 8000 8000 8000 8000 3
616 20250408 100800 152940755 8010 8010 8010 8010 1
617 20250408 100700 152932745 8010 8010 8010 8000 410
618 20250408 100600 149652455 8010 8010 8010 8010 2
619 20250408 100500 149636435 8010 8010 8010 8010 1000
620 20250408 100400 141626435 8010 8000 8010 8000 1170
621 20250408 100300 132256145 8010 8010 8010 8000 100
622 20250408 100200 131456125 8000 8010 8010 8000 1848
623 20250408 100100 116668345 8010 8020 8020 8010 414
624 20250408 100000 113349305 8020 8040 8040 8020 479
625 20250408 095900 109503845 8050 8040 8050 8040 153
626 20250408 095800 108273715 8040 8040 8040 8040 0
627 20250408 095700 108273715 8040 8040 8040 8040 0
628 20250408 095600 108273715 8040 8050 8050 8040 637
629 20250408 095500 103147745 8040 8040 8040 8040 0
630 20250408 095400 103147745 8040 8050 8050 8040 52
631 20250408 095300 102729625 8040 8040 8040 8040 541
632 20250408 095200 98379985 8040 8040 8050 8040 315
633 20250408 095100 95847375 8050 8050 8050 8050 1
634 20250408 095000 95839325 8040 8040 8040 8040 48
635 20250408 094900 95453405 8050 8040 8050 8040 198
636 20250408 094800 93861025 8040 8040 8040 8040 0
637 20250408 094700 93861025 8040 8040 8040 8040 467
638 20250408 094600 90106345 8050 8050 8050 8050 125
639 20250408 094500 89100095 8050 8050 8060 8050 176
640 20250408 094400 87683285 8050 8050 8050 8050 0
641 20250408 094300 87683285 8050 8050 8050 8050 48
642 20250408 094200 87296885 8060 8050 8060 8050 19
643 20250408 094100 87143925 8040 8040 8050 8040 290
644 20250408 094000 84811365 8030 8060 8060 8020 1033
645 20250408 093900 76522685 8060 8060 8060 8060 1
646 20250408 093800 76514625 8060 8040 8060 8030 1556
647 20250408 093700 63997975 8040 8040 8040 8040 18
648 20250408 093600 63853255 8030 8080 8080 8030 1004
649 20250408 093500 55779675 8080 8080 8080 8070 13
650 20250408 093400 55674745 8080 8080 8080 8080 4
651 20250408 093300 55642425 8080 8080 8080 8080 26
652 20250408 093200 55432345 8090 8090 8090 8090 1
653 20250408 093100 55424255 8090 8090 8090 8090 3
654 20250408 093000 55399985 8090 8090 8090 8090 7
655 20250408 092900 55343355 8080 8080 8080 8080 3
656 20250408 092800 55319115 8070 8070 8070 8070 3
657 20250408 092700 55294905 8080 8090 8090 8080 2
658 20250408 092600 55278735 8070 8080 8080 8070 380
659 20250408 092500 52210135 8080 8080 8080 8080 18
660 20250408 092400 52064695 8080 8080 8080 8080 2
661 20250408 092300 52048535 8070 8080 8080 8070 1614
662 20250408 092200 39007445 8080 8080 8080 8080 4
663 20250408 092100 38975125 8080 8075 8080 8075 17
664 20250408 092000 38837835 8075 8090 8090 8075 577
665 20250408 091900 34175650 8105 8105 8105 8105 2
666 20250408 091800 34159440 8120 8120 8120 8120 0
667 20250408 091700 34159440 8120 8130 8130 8120 129
668 20250408 091600 33111950 8120 8120 8120 8120 38
669 20250408 091500 32803390 8120 8100 8120 8100 102
670 20250408 091400 31975780 8110 8110 8110 8110 0
671 20250408 091300 31975780 8110 8110 8110 8110 6
672 20250408 091200 31927120 8110 8110 8110 8070 51
673 20250408 091100 31515110 8100 8090 8100 8090 420
674 20250408 091000 28114110 8080 8090 8090 8070 3
675 20250408 090900 28089870 8080 8070 8080 8070 156
676 20250408 090800 26830140 8060 8080 8080 8060 18
677 20250408 090700 26684960 8080 8070 8090 8070 375
678 20250408 090600 23657380 8070 8080 8080 8070 2
679 20250408 090500 23641230 8080 8050 8080 8020 2001
680 20250408 090400 7567940 8090 8090 8090 8090 2
681 20250408 090300 7551760 8100 8100 8100 8100 0
682 20250408 090200 7551760 8100 8110 8110 8100 250
683 20250408 090100 5526740 8100 8130 8130 8100 21
684 20250408 090000 5356100 8140 8140 8140 8130 658