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

697
256940/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,203500,1126254215,9200,9200,9200,9200,330
20250408,203400,1126254215,9200,9200,9200,9200,0
20250408,203300,1126254215,9200,9200,9200,9200,0
20250408,203200,1126254215,9200,9200,9200,9200,0
20250408,203100,1126254215,9200,9200,9200,9200,0
20250408,203000,1126254215,9200,9200,9200,9200,0
20250408,202900,1126254215,9200,9200,9200,9200,0
20250408,202800,1126254215,9200,9200,9200,9200,0
20250408,202700,1126254215,9200,9200,9200,9200,0
20250408,202600,1126254215,9200,9200,9200,9200,0
20250408,202500,1126254215,9200,9200,9200,9200,0
20250408,202400,1126254215,9200,9200,9200,9200,0
20250408,202300,1126254215,9200,9200,9200,9200,0
20250408,202200,1126254215,9200,9200,9200,9200,0
20250408,202100,1126254215,9200,9200,9200,9200,0
20250408,202000,1126254215,9200,9200,9200,9200,0
20250408,201900,1126254215,9200,9200,9200,9200,0
20250408,201800,1126254215,9200,9200,9200,9200,0
20250408,201700,1126254215,9200,9200,9200,9200,0
20250408,201600,1126254215,9200,9200,9200,9200,0
20250408,201500,1126254215,9200,9200,9200,9200,0
20250408,201400,1126254215,9200,9200,9200,9200,0
20250408,201300,1126254215,9200,9200,9200,9200,0
20250408,201200,1126254215,9200,9200,9200,9200,0
20250408,201100,1126254215,9200,9200,9200,9200,0
20250408,201000,1126254215,9200,9200,9200,9200,0
20250408,200900,1126254215,9200,9200,9200,9200,0
20250408,200800,1126254215,9200,9200,9200,9200,0
20250408,200700,1126254215,9200,9200,9200,9200,0
20250408,200600,1126254215,9200,9200,9200,9200,0
20250408,200500,1126254215,9200,9200,9200,9200,330
20250408,200400,1126254215,9200,9200,9200,9200,0
20250408,200300,1126254215,9200,9200,9200,9200,0
20250408,200200,1126254215,9200,9200,9200,9200,0
20250408,200100,1126254215,9200,9200,9200,9200,0
20250408,200000,1126254215,9200,9200,9200,9200,0
20250408,195900,1126254215,9200,9200,9200,9200,0
20250408,195800,1126254215,9200,9200,9200,9200,0
20250408,195700,1126254215,9200,9200,9200,9200,0
20250408,195600,1126254215,9200,9200,9200,9200,0
20250408,195500,1126254215,9200,9200,9200,9200,0
20250408,195400,1126254215,9200,9200,9200,9200,0
20250408,195300,1126254215,9200,9200,9200,9200,0
20250408,195200,1126254215,9200,9200,9200,9200,0
20250408,195100,1126254215,9200,9200,9200,9200,0
20250408,195000,1126254215,9200,9200,9200,9200,0
20250408,194900,1126254215,9200,9200,9200,9200,0
20250408,194800,1126254215,9200,9200,9200,9200,0
20250408,194700,1126254215,9200,9200,9200,9200,0
20250408,194600,1126254215,9200,9200,9200,9200,0
20250408,194500,1126254215,9200,9200,9200,9200,0
20250408,194400,1126254215,9200,9200,9200,9200,0
20250408,194300,1126254215,9200,9200,9200,9200,0
20250408,194200,1126254215,9200,9200,9200,9200,0
20250408,194100,1126254215,9200,9200,9200,9200,0
20250408,194000,1126254215,9200,9200,9200,9200,0
20250408,193900,1126254215,9200,9200,9200,9200,0
20250408,193800,1126254215,9200,9200,9200,9200,0
20250408,193700,1126254215,9200,9200,9200,9200,0
20250408,193600,1126254215,9200,9200,9200,9200,0
20250408,193500,1126254215,9200,9200,9200,9200,330
20250408,193400,1126254215,9200,9200,9200,9200,0
20250408,193300,1126254215,9200,9200,9200,9200,0
20250408,193200,1126254215,9200,9200,9200,9200,0
20250408,193100,1126254215,9200,9200,9200,9200,0
20250408,193000,1126254215,9200,9200,9200,9200,0
20250408,192900,1126254215,9200,9200,9200,9200,0
20250408,192800,1126254215,9200,9200,9200,9200,0
20250408,192700,1126254215,9200,9200,9200,9200,0
20250408,192600,1126254215,9200,9200,9200,9200,0
20250408,192500,1126254215,9200,9200,9200,9200,0
20250408,192400,1126254215,9200,9200,9200,9200,0
20250408,192300,1126254215,9200,9200,9200,9200,0
20250408,192200,1126254215,9200,9200,9200,9200,0
20250408,192100,1126254215,9200,9200,9200,9200,0
20250408,192000,1126254215,9200,9200,9200,9200,0
20250408,191900,1126254215,9200,9200,9200,9200,0
20250408,191800,1126254215,9200,9200,9200,9200,0
20250408,191700,1126254215,9200,9200,9200,9200,0
20250408,191600,1126254215,9200,9200,9200,9200,0
20250408,191500,1126254215,9200,9200,9200,9200,0
20250408,191400,1126254215,9200,9200,9200,9200,0
20250408,191300,1126254215,9200,9200,9200,9200,0
20250408,191200,1126254215,9200,9200,9200,9200,0
20250408,191100,1126254215,9200,9200,9200,9200,0
20250408,191000,1126254215,9200,9200,9200,9200,0
20250408,190900,1126254215,9200,9200,9200,9200,0
20250408,190800,1126254215,9200,9200,9200,9200,0
20250408,190700,1126254215,9200,9200,9200,9200,0
20250408,190600,1126254215,9200,9200,9200,9200,0
20250408,190500,1126254215,9200,9200,9200,9200,330
20250408,190400,1126254215,9200,9200,9200,9200,0
20250408,190300,1126254215,9200,9200,9200,9200,0
20250408,190200,1126254215,9200,9200,9200,9200,0
20250408,190100,1126254215,9200,9200,9200,9200,0
20250408,190000,1126254215,9200,9200,9200,9200,0
20250408,185900,1126254215,9200,9200,9200,9200,0
20250408,185800,1126254215,9200,9200,9200,9200,0
20250408,185700,1126254215,9200,9200,9200,9200,0
20250408,185600,1126254215,9200,9200,9200,9200,0
20250408,185500,1126254215,9200,9200,9200,9200,0
20250408,185400,1126254215,9200,9200,9200,9200,0
20250408,185300,1126254215,9200,9200,9200,9200,0
20250408,185200,1126254215,9200,9200,9200,9200,0
20250408,185100,1126254215,9200,9200,9200,9200,0
20250408,185000,1126254215,9200,9200,9200,9200,0
20250408,184900,1126254215,9200,9200,9200,9200,0
20250408,184800,1126254215,9200,9200,9200,9200,0
20250408,184700,1126254215,9200,9200,9200,9200,0
20250408,184600,1126254215,9200,9200,9200,9200,0
20250408,184500,1126254215,9200,9200,9200,9200,0
20250408,184400,1126254215,9200,9200,9200,9200,0
20250408,184300,1126254215,9200,9200,9200,9200,0
20250408,184200,1126254215,9200,9200,9200,9200,0
20250408,184100,1126254215,9200,9200,9200,9200,0
20250408,184000,1126254215,9200,9200,9200,9200,0
20250408,183900,1126254215,9200,9200,9200,9200,0
20250408,183800,1126254215,9200,9200,9200,9200,0
20250408,183700,1126254215,9200,9200,9200,9200,0
20250408,183600,1126254215,9200,9200,9200,9200,0
20250408,183500,1126254215,9200,9200,9200,9200,330
20250408,183400,1126254215,9200,9200,9200,9200,0
20250408,183300,1126254215,9200,9200,9200,9200,0
20250408,183200,1126254215,9200,9200,9200,9200,0
20250408,183100,1126254215,9200,9200,9200,9200,0
20250408,183000,1126254215,9200,9200,9200,9200,0
20250408,182900,1126254215,9200,9200,9200,9200,0
20250408,182800,1126254215,9200,9200,9200,9200,0
20250408,182700,1126254215,9200,9200,9200,9200,0
20250408,182600,1126254215,9200,9200,9200,9200,0
20250408,182500,1126254215,9200,9200,9200,9200,0
20250408,182400,1126254215,9200,9200,9200,9200,0
20250408,182300,1126254215,9200,9200,9200,9200,0
20250408,182200,1126254215,9200,9200,9200,9200,0
20250408,182100,1126254215,9200,9200,9200,9200,0
20250408,182000,1126254215,9200,9200,9200,9200,0
20250408,181900,1126254215,9200,9200,9200,9200,0
20250408,181800,1126254215,9200,9200,9200,9200,0
20250408,181700,1126254215,9200,9200,9200,9200,0
20250408,181600,1126254215,9200,9200,9200,9200,0
20250408,181500,1126254215,9200,9200,9200,9200,0
20250408,181400,1126254215,9200,9200,9200,9200,0
20250408,181300,1126254215,9200,9200,9200,9200,0
20250408,181200,1126254215,9200,9200,9200,9200,0
20250408,181100,1126254215,9200,9200,9200,9200,0
20250408,181000,1126254215,9200,9200,9200,9200,0
20250408,180900,1126254215,9200,9200,9200,9200,0
20250408,180800,1126254215,9200,9200,9200,9200,0
20250408,180700,1126254215,9200,9200,9200,9200,0
20250408,180600,1126254215,9200,9200,9200,9200,0
20250408,180500,1126254215,9200,9200,9200,9200,330
20250408,180400,1126254215,9200,9200,9200,9200,0
20250408,180300,1126254215,9200,9200,9200,9200,0
20250408,180200,1126254215,9200,9200,9200,9200,0
20250408,180100,1126254215,9200,9200,9200,9200,0
20250408,180000,1126254215,9200,9200,9200,9200,0
20250408,175900,1126254215,9200,9200,9200,9200,0
20250408,175800,1126254215,9200,9200,9200,9200,0
20250408,175700,1126254215,9200,9200,9200,9200,0
20250408,175600,1126254215,9200,9200,9200,9200,0
20250408,175500,1126254215,9200,9200,9200,9200,0
20250408,175400,1126254215,9200,9200,9200,9200,0
20250408,175300,1126254215,9200,9200,9200,9200,0
20250408,175200,1126254215,9200,9200,9200,9200,0
20250408,175100,1126254215,9200,9200,9200,9200,0
20250408,175000,1126254215,9200,9200,9200,9200,0
20250408,174900,1126254215,9200,9200,9200,9200,0
20250408,174800,1126254215,9200,9200,9200,9200,0
20250408,174700,1126254215,9200,9200,9200,9200,0
20250408,174600,1126254215,9200,9200,9200,9200,0
20250408,174500,1126254215,9200,9200,9200,9200,0
20250408,174400,1126254215,9200,9200,9200,9200,0
20250408,174300,1126254215,9200,9200,9200,9200,0
20250408,174200,1126254215,9200,9200,9200,9200,0
20250408,174100,1126254215,9200,9200,9200,9200,0
20250408,174000,1126254215,9200,9200,9200,9200,0
20250408,173900,1126254215,9200,9200,9200,9200,0
20250408,173800,1126254215,9200,9200,9200,9200,0
20250408,173700,1126254215,9200,9200,9200,9200,0
20250408,173600,1126254215,9200,9200,9200,9200,0
20250408,173500,1126254215,9200,9200,9200,9200,330
20250408,173400,1126254215,9200,9200,9200,9200,0
20250408,173300,1126254215,9200,9200,9200,9200,0
20250408,173200,1126254215,9200,9200,9200,9200,0
20250408,173100,1126254215,9200,9200,9200,9200,0
20250408,173000,1126254215,9200,9200,9200,9200,0
20250408,172900,1126254215,9200,9200,9200,9200,0
20250408,172800,1126254215,9200,9200,9200,9200,0
20250408,172700,1126254215,9200,9200,9200,9200,0
20250408,172600,1126254215,9200,9200,9200,9200,0
20250408,172500,1126254215,9200,9200,9200,9200,0
20250408,172400,1126254215,9200,9200,9200,9200,0
20250408,172300,1126254215,9200,9200,9200,9200,0
20250408,172200,1126254215,9200,9200,9200,9200,0
20250408,172100,1126254215,9200,9200,9200,9200,0
20250408,172000,1126254215,9200,9200,9200,9200,0
20250408,171900,1126254215,9200,9200,9200,9200,0
20250408,171800,1126254215,9200,9200,9200,9200,0
20250408,171700,1126254215,9200,9200,9200,9200,0
20250408,171600,1126254215,9200,9200,9200,9200,0
20250408,171500,1126254215,9200,9200,9200,9200,0
20250408,171400,1126254215,9200,9200,9200,9200,0
20250408,171300,1126254215,9200,9200,9200,9200,0
20250408,171200,1126254215,9200,9200,9200,9200,0
20250408,171100,1126254215,9200,9200,9200,9200,0
20250408,171000,1126254215,9200,9200,9200,9200,0
20250408,170900,1126254215,9200,9200,9200,9200,0
20250408,170800,1126254215,9200,9200,9200,9200,0
20250408,170700,1126254215,9200,9200,9200,9200,0
20250408,170600,1126254215,9200,9200,9200,9200,0
20250408,170500,1126254215,9200,9200,9200,9200,330
20250408,170400,1126254215,9200,9200,9200,9200,0
20250408,170300,1126254215,9200,9200,9200,9200,0
20250408,170200,1126254215,9200,9200,9200,9200,0
20250408,170100,1126254215,9200,9200,9200,9200,0
20250408,170000,1126254215,9200,9200,9200,9200,0
20250408,165900,1126254215,9200,9200,9200,9200,0
20250408,165800,1126254215,9200,9200,9200,9200,0
20250408,165700,1126254215,9200,9200,9200,9200,0
20250408,165600,1126254215,9200,9200,9200,9200,0
20250408,165500,1126254215,9200,9200,9200,9200,0
20250408,165400,1126254215,9200,9200,9200,9200,0
20250408,165300,1126254215,9200,9200,9200,9200,0
20250408,165200,1126254215,9200,9200,9200,9200,0
20250408,165100,1126254215,9200,9200,9200,9200,0
20250408,165000,1126254215,9200,9200,9200,9200,0
20250408,164900,1126254215,9200,9200,9200,9200,0
20250408,164800,1126254215,9200,9200,9200,9200,0
20250408,164700,1126254215,9200,9200,9200,9200,0
20250408,164600,1126254215,9200,9200,9200,9200,0
20250408,164500,1126254215,9200,9200,9200,9200,0
20250408,164400,1126254215,9200,9200,9200,9200,0
20250408,164300,1126254215,9200,9200,9200,9200,0
20250408,164200,1126254215,9200,9200,9200,9200,0
20250408,164100,1126254215,9200,9200,9200,9200,0
20250408,164000,1126254215,9200,9200,9200,9200,0
20250408,163900,1126254215,9200,9200,9200,9200,0
20250408,163800,1126254215,9200,9200,9200,9200,0
20250408,163700,1126254215,9200,9200,9200,9200,0
20250408,163600,1126254215,9200,9200,9200,9200,0
20250408,163500,1126254215,9200,9200,9200,9200,330
20250408,163400,1126254215,9200,9200,9200,9200,0
20250408,163300,1126254215,9200,9200,9200,9200,0
20250408,163200,1126254215,9200,9200,9200,9200,0
20250408,163100,1126254215,9200,9200,9200,9200,0
20250408,163000,1126254215,9200,9200,9200,9200,0
20250408,162900,1126254215,9200,9200,9200,9200,0
20250408,162800,1126254215,9200,9200,9200,9200,0
20250408,162700,1126254215,9200,9200,9200,9200,0
20250408,162600,1126254215,9200,9200,9200,9200,0
20250408,162500,1126254215,9200,9200,9200,9200,0
20250408,162400,1126254215,9200,9200,9200,9200,0
20250408,162300,1126254215,9200,9200,9200,9200,0
20250408,162200,1126254215,9200,9200,9200,9200,0
20250408,162100,1126254215,9200,9200,9200,9200,0
20250408,162000,1126254215,9200,9200,9200,9200,0
20250408,161900,1126254215,9200,9200,9200,9200,0
20250408,161800,1126254215,9200,9200,9200,9200,0
20250408,161700,1126254215,9200,9200,9200,9200,0
20250408,161600,1126254215,9200,9200,9200,9200,0
20250408,161500,1126254215,9200,9200,9200,9200,0
20250408,161400,1126254215,9200,9200,9200,9200,0
20250408,161300,1126254215,9200,9200,9200,9200,0
20250408,161200,1126254215,9200,9200,9200,9200,0
20250408,161100,1126254215,9200,9200,9200,9200,0
20250408,161000,1126254215,9200,9200,9200,9200,0
20250408,160900,1126254215,9200,9200,9200,9200,0
20250408,160800,1126254215,9200,9200,9200,9200,0
20250408,160700,1126254215,9200,9200,9200,9200,0
20250408,160600,1126254215,9200,9200,9200,9200,0
20250408,160500,1126254215,9200,9200,9200,9200,330
20250408,160400,1126254215,9200,9200,9200,9200,0
20250408,160300,1126254215,9200,9200,9200,9200,0
20250408,160200,1126254215,9200,9200,9200,9200,0
20250408,160100,1126254215,9200,9200,9200,9200,0
20250408,160000,1126254215,9200,9200,9200,9200,0
20250408,155900,1126254215,9200,9200,9200,9200,0
20250408,155800,1126254215,9200,9200,9200,9200,0
20250408,155700,1126254215,9200,9200,9200,9200,0
20250408,155600,1126254215,9200,9200,9200,9200,0
20250408,155500,1126254215,9200,9200,9200,9200,0
20250408,155400,1126254215,9200,9200,9200,9200,0
20250408,155300,1126254215,9200,9200,9200,9200,0
20250408,155200,1126254215,9200,9200,9200,9200,0
20250408,155100,1126254215,9200,9200,9200,9200,0
20250408,155000,1126254215,9200,9200,9200,9200,0
20250408,154900,1126254215,9200,9200,9200,9200,0
20250408,154800,1126254215,9200,9200,9200,9200,0
20250408,154700,1126254215,9200,9200,9200,9200,0
20250408,154600,1126254215,9200,9200,9200,9200,0
20250408,154500,1126254215,9200,9200,9200,9200,0
20250408,154400,1126254215,9200,9200,9200,9200,0
20250408,154300,1126254215,9200,9200,9200,9200,0
20250408,154200,1126254215,9200,9200,9200,9200,0
20250408,154100,1126254215,9200,9200,9200,9200,0
20250408,154000,1126254215,9200,9200,9200,9200,0
20250408,153900,1126254215,9200,9200,9200,9200,0
20250408,153800,1126254215,9200,9200,9200,9200,0
20250408,153700,1126254215,9200,9200,9200,9200,0
20250408,153600,1126254215,9200,9200,9200,9200,0
20250408,153500,1126254215,9200,9200,9200,9200,330
20250408,153400,1126254215,9200,9200,9200,9200,0
20250408,153300,1126254215,9200,9200,9200,9200,0
20250408,153200,1126254215,9200,9200,9200,9200,0
20250408,153100,1126254215,9200,9200,9200,9200,0
20250408,153000,1126254215,9200,9200,9200,9200,330
20250408,152900,1123218215,9180,9180,9180,9180,0
20250408,152800,1123218215,9180,9180,9180,9180,0
20250408,152700,1123218215,9180,9180,9180,9180,0
20250408,152600,1123218215,9180,9180,9180,9180,0
20250408,152500,1123218215,9180,9180,9180,9180,0
20250408,152400,1123218215,9180,9180,9180,9180,0
20250408,152300,1123218215,9180,9180,9180,9180,0
20250408,152200,1123218215,9180,9180,9180,9180,0
20250408,152100,1123218215,9180,9180,9180,9180,0
20250408,152000,1123218215,9180,9180,9180,9180,0
20250408,151900,1123218215,9180,9160,9180,9160,444
20250408,151800,1119147035,9170,9160,9170,9160,1419
20250408,151700,1106148785,9160,9160,9160,9160,7
20250408,151600,1106084665,9160,9160,9160,9160,0
20250408,151500,1106084665,9160,9160,9160,9160,5
20250408,151400,1106038865,9160,9160,9160,9160,0
20250408,151300,1106038865,9160,9120,9160,9120,412
20250408,151200,1102279335,9120,9120,9120,9120,0
20250408,151100,1102279335,9120,9120,9130,9120,260
20250408,151000,1099908035,9120,9120,9120,9120,181
20250408,150900,1098257315,9130,9130,9130,9130,83
20250408,150800,1097499525,9130,9130,9130,9130,159
20250408,150700,1096047855,9130,9130,9130,9110,440
20250408,150600,1092037155,9130,9160,9160,9130,197
20250408,150500,1090238505,9160,9160,9160,9140,573
20250408,150400,1084994825,9170,9170,9170,9170,1
20250408,150300,1084985655,9170,9170,9170,9170,0
20250408,150200,1084985655,9170,9170,9170,9170,71
20250408,150100,1084334585,9170,9170,9170,9170,2
20250408,150000,1084316245,9170,9160,9170,9160,168
20250408,145900,1082777155,9160,9160,9160,9160,238
20250408,145800,1080597075,9160,9160,9160,9160,50
20250408,145700,1080139075,9160,9160,9160,9160,30
20250408,145600,1079864275,9160,9160,9160,9160,432
20250408,145500,1075907155,9150,9150,9150,9150,970
20250408,145400,1067031655,9150,9150,9150,9150,100
20250408,145300,1066116655,9160,9160,9160,9160,10
20250408,145200,1066025055,9160,9150,9160,9150,501
20250408,145100,1061440895,9150,9150,9150,9150,285
20250408,145000,1058833145,9150,9150,9150,9150,0
20250408,144900,1058833145,9150,9120,9150,9110,101
20250408,144800,1057912795,9110,9130,9130,9110,749
20250408,144700,1051083375,9120,9120,9120,9120,100
20250408,144600,1050171375,9120,9120,9120,9120,100
20250408,144500,1049259375,9120,9150,9150,9110,1556
20250408,144400,1035082720,9150,9120,9150,9120,327
20250408,144300,1032100165,9120,9140,9150,9120,739
20250408,144200,1025351135,9140,9145,9145,9140,160
20250408,144100,1023888720,9150,9150,9150,9150,201
20250408,144000,1022049570,9150,9150,9150,9150,514
20250408,143900,1017346470,9160,9150,9160,9150,705
20250408,143800,1010894090,9150,9150,9150,9150,1
20250408,143700,1010884940,9150,9150,9150,9150,77
20250408,143600,1010180390,9160,9160,9160,9160,0
20250408,143500,1010180390,9160,9160,9160,9100,2105
20250408,143400,990959650,9200,9200,9200,9200,0
20250408,143300,990959650,9200,9200,9200,9200,1
20250408,143200,990950450,9160,9160,9160,9160,208
20250408,143100,989045170,9160,9160,9160,9160,240
20250408,143000,986846770,9160,9185,9185,9160,763
20250408,142900,979854905,9200,9200,9200,9200,1
20250408,142800,979845705,9210,9210,9210,9210,0
20250408,142700,979845705,9210,9210,9210,9210,0
20250408,142600,979845705,9210,9210,9210,9210,1
20250408,142500,979836495,9190,9180,9190,9180,78
20250408,142400,979120405,9210,9210,9210,9210,46
20250408,142300,978696745,9210,9190,9210,9180,556
20250408,142200,973592085,9220,9190,9220,9190,128
20250408,142100,972414925,9190,9210,9220,9190,1549
20250408,142000,958162775,9220,9210,9220,9210,159
20250408,141900,956697795,9210,9220,9220,9210,92
20250408,141800,955850075,9220,9220,9220,9220,20
20250408,141700,955665675,9210,9210,9210,9210,100
20250408,141600,954744675,9210,9210,9210,9210,100
20250408,141500,953823675,9210,9210,9210,9210,5
20250408,141400,953777625,9230,9230,9230,9230,0
20250408,141300,953777625,9230,9230,9230,9230,1
20250408,141200,953768395,9210,9210,9210,9210,644
20250408,141100,947837155,9230,9230,9230,9230,0
20250408,141000,947837155,9230,9230,9230,9230,0
20250408,140900,947837155,9230,9230,9230,9230,32
20250408,140800,947541795,9230,9220,9230,9220,380
20250408,140700,944038095,9230,9230,9230,9230,0
20250408,140600,944038095,9230,9240,9240,9230,281
20250408,140500,941443465,9270,9270,9270,9270,0
20250408,140400,941443465,9270,9270,9270,9270,0
20250408,140300,941443465,9270,9270,9270,9270,0
20250408,140200,941443465,9270,9240,9270,9240,121
20250408,140100,940325395,9240,9240,9240,9240,223
20250408,140000,938264875,9220,9220,9220,9220,100
20250408,135900,937342875,9220,9220,9220,9220,150
20250408,135800,935959875,9220,9220,9220,9220,200
20250408,135700,934115875,9220,9220,9220,9220,188
20250408,135600,932382515,9210,9210,9210,9210,300
20250408,135500,929619515,9210,9240,9240,9210,1930
20250408,135400,911814075,9280,9250,9280,9250,342
20250408,135300,908650065,9260,9260,9260,9260,136
20250408,135200,907390705,9280,9270,9280,9270,328
20250408,135100,904350125,9280,9280,9280,9280,58
20250408,135000,903811885,9280,9300,9300,9270,463
20250408,134900,899510815,9350,9350,9350,9350,5
20250408,134800,899464065,9400,9400,9400,9400,0
20250408,134700,899464065,9400,9400,9400,9400,0
20250408,134600,899464065,9400,9400,9400,9400,778
20250408,134500,892150865,9410,9270,9410,9270,10002
20250408,134400,798325045,9270,9270,9270,9270,0
20250408,134300,798325045,9270,9270,9270,9270,30
20250408,134200,798046945,9270,9270,9270,9270,0
20250408,134100,798046945,9270,9270,9270,9270,20
20250408,134000,797861545,9290,9290,9290,9290,1
20250408,133900,797852255,9240,9290,9290,9240,260
20250408,133800,795449805,9250,9250,9250,9250,0
20250408,133700,795449805,9250,9300,9300,9250,1279
20250408,133600,783558605,9340,9350,9370,9310,1917
20250408,133500,765671085,9380,9360,9380,9350,3661
20250408,133400,731430115,9390,9390,9390,9370,264
20250408,133300,728953355,9400,9400,9400,9400,0
20250408,133200,728953355,9400,9400,9400,9400,0
20250408,133100,728953355,9400,9400,9400,9400,299
20250408,133000,726142755,9410,9420,9430,9410,233
20250408,132900,723947665,9360,9430,9430,9360,1613
20250408,132800,708820065,9410,9360,9410,9360,2041
20250408,132700,689678235,9360,9360,9360,9360,337
20250408,132600,686523915,9380,9360,9380,9360,111
20250408,132500,685483795,9360,9360,9360,9360,0
20250408,132400,685483795,9360,9350,9360,9350,135
20250408,132300,684221455,9350,9350,9350,9350,1
20250408,132200,684212105,9340,9340,9340,9340,1
20250408,132100,684202765,9340,9340,9340,9340,5
20250408,132000,684156065,9340,9340,9380,9340,221
20250408,131900,682086445,9340,9350,9350,9340,6
20250408,131800,682030395,9350,9350,9360,9340,207
20250408,131700,680095055,9340,9350,9350,9340,206
20250408,131600,678169015,9350,9360,9360,9350,20
20250408,131500,677981965,9350,9350,9350,9350,10
20250408,131400,677888465,9380,9380,9380,9380,30
20250408,131300,677607065,9380,9380,9380,9380,10
20250408,131200,677513265,9390,9400,9400,9380,121
20250408,131100,676376775,9400,9370,9410,9370,2361
20250408,131000,654224095,9370,9270,9370,9270,3615
20250408,130900,620514335,9270,9250,9270,9250,127
20250408,130800,619338885,9250,9250,9250,9250,18
20250408,130700,619172385,9250,9250,9250,9250,0
20250408,130600,619172385,9250,9250,9250,9250,0
20250408,130500,619172385,9250,9250,9250,9250,56
20250408,130400,618654385,9250,9250,9250,9250,0
20250408,130300,618654385,9250,9250,9250,9250,20
20250408,130200,618469385,9230,9230,9230,9230,0
20250408,130100,618469385,9230,9230,9230,9230,90
20250408,130000,617638685,9230,9230,9230,9230,0
20250408,125900,617638685,9230,9230,9230,9230,0
20250408,125800,617638685,9230,9230,9230,9230,0
20250408,125700,617638685,9230,9230,9230,9230,0
20250408,125600,617638685,9230,9240,9240,9230,627
20250408,125500,611850785,9300,9300,9300,9300,0
20250408,125400,611850785,9300,9300,9300,9300,0
20250408,125300,611850785,9300,9300,9300,9300,0
20250408,125200,611850785,9300,9300,9300,9300,0
20250408,125100,611850785,9300,9300,9300,9300,0
20250408,125000,611850785,9300,9300,9300,9300,0
20250408,124900,611850785,9300,9300,9300,9300,1
20250408,124800,611841485,9250,9250,9250,9250,112
20250408,124700,610805485,9250,9250,9250,9250,0
20250408,124600,610805485,9250,9250,9250,9250,0
20250408,124500,610805485,9250,9250,9250,9250,316
20250408,124400,607882485,9250,9250,9250,9250,0
20250408,124300,607882485,9250,9250,9250,9250,0
20250408,124200,607882485,9250,9250,9250,9250,0
20250408,124100,607882485,9250,9250,9250,9250,50
20250408,124000,607419985,9240,9240,9240,9240,0
20250408,123900,607419985,9240,9240,9240,9240,228
20250408,123800,605313265,9240,9240,9240,9240,1
20250408,123700,605304025,9250,9250,9250,9250,16
20250408,123600,605156025,9240,9240,9240,9240,0
20250408,123500,605156025,9240,9240,9240,9240,0
20250408,123400,605156025,9240,9240,9240,9240,0
20250408,123300,605156025,9240,9240,9240,9240,0
20250408,123200,605156025,9240,9240,9240,9240,0
20250408,123100,605156025,9240,9240,9240,9240,390
20250408,123000,601552425,9240,9240,9240,9240,380
20250408,122900,598041225,9240,9240,9240,9240,0
20250408,122800,598041225,9240,9240,9240,9240,0
20250408,122700,598041225,9240,9240,9240,9240,0
20250408,122600,598041225,9240,9240,9240,9240,10
20250408,122500,597948825,9240,9240,9240,9240,0
20250408,122400,597948825,9240,9240,9240,9240,0
20250408,122300,597948825,9240,9240,9240,9240,310
20250408,122200,595084425,9240,9240,9240,9240,61
20250408,122100,594520785,9250,9250,9250,9250,0
20250408,122000,594520785,9250,9250,9250,9250,163
20250408,121900,593013035,9250,9260,9260,9250,1554
20250408,121800,578636525,9260,9260,9260,9260,0
20250408,121700,578636525,9260,9260,9260,9260,0
20250408,121600,578636525,9260,9260,9260,9260,0
20250408,121500,578636525,9260,9260,9260,9260,0
20250408,121400,578636525,9260,9260,9260,9260,128
20250408,121300,577451245,9270,9270,9270,9270,56
20250408,121200,576932125,9270,9270,9270,9270,44
20250408,121100,576524245,9270,9270,9270,9270,0
20250408,121000,576524245,9270,9290,9290,9270,162
20250408,120900,575022405,9300,9300,9300,9300,0
20250408,120800,575022405,9300,9300,9300,9300,74
20250408,120700,574334205,9300,9300,9300,9300,0
20250408,120600,574334205,9300,9300,9300,9300,8
20250408,120500,574259805,9300,9300,9300,9300,0
20250408,120400,574259805,9300,9300,9300,9300,0
20250408,120300,574259805,9300,9300,9300,9300,2
20250408,120200,574241205,9270,9270,9270,9270,0
20250408,120100,574241205,9270,9270,9270,9270,0
20250408,120000,574241205,9270,9280,9280,9270,334
20250408,115900,571141695,9280,9280,9280,9280,0
20250408,115800,571141695,9280,9280,9280,9280,0
20250408,115700,571141695,9280,9280,9280,9280,1
20250408,115600,571132415,9280,9280,9280,9280,0
20250408,115500,571132415,9280,9290,9290,9280,189
20250408,115400,569376625,9320,9320,9320,9320,0
20250408,115300,569376625,9320,9320,9320,9320,0
20250408,115200,569376625,9320,9320,9320,9320,15
20250408,115100,569236825,9330,9330,9330,9330,0
20250408,115000,569236825,9330,9330,9330,9330,0
20250408,114900,569236825,9330,9330,9330,9330,0
20250408,114800,569236825,9330,9330,9330,9330,10
20250408,114700,569143525,9330,9330,9330,9330,0
20250408,114600,569143525,9330,9330,9330,9330,5
20250408,114500,569096875,9330,9320,9330,9320,31
20250408,114400,568807945,9300,9300,9300,9280,117
20250408,114300,567721605,9300,9330,9330,9300,47
20250408,114200,567283905,9330,9320,9330,9320,270
20250408,114100,564764815,9330,9330,9330,9330,0
20250408,114000,564764815,9330,9330,9330,9330,0
20250408,113900,564764815,9330,9320,9330,9320,10
20250408,113800,564671565,9330,9330,9330,9330,0
20250408,113700,564671565,9330,9330,9330,9330,0
20250408,113600,564671565,9330,9330,9330,9330,0
20250408,113500,564671565,9330,9330,9330,9330,0
20250408,113400,564671565,9330,9330,9330,9330,54
20250408,113300,564167745,9340,9340,9340,9330,940
20250408,113200,555396445,9330,9330,9330,9330,630
20250408,113100,549518545,9330,9330,9330,9330,0
20250408,113000,549518545,9330,9330,9330,9330,30
20250408,112900,549238645,9280,9280,9280,9280,0
20250408,112800,549238645,9280,9280,9280,9280,1
20250408,112700,549229365,9330,9300,9330,9300,2449
20250408,112600,526423365,9290,9270,9290,9270,1452
20250408,112500,512945585,9260,9260,9260,9260,4
20250408,112400,512908545,9250,9250,9250,9250,67
20250408,112300,512288795,9220,9220,9220,9220,0
20250408,112200,512288795,9220,9220,9220,9220,5
20250408,112100,512242695,9270,9270,9270,9270,0
20250408,112000,512242695,9270,9270,9270,9270,0
20250408,111900,512242695,9270,9270,9270,9270,0
20250408,111800,512242695,9270,9210,9270,9210,501
20250408,111700,507628425,9210,9290,9290,9210,1553
20250408,111600,493319575,9210,9260,9260,9210,304
20250408,111500,490512955,9290,9290,9290,9290,1
20250408,111400,490503665,9290,9290,9290,9290,0
20250408,111300,490503665,9290,9290,9290,9290,0
20250408,111200,490503665,9290,9290,9290,9290,0
20250408,111100,490503665,9290,9250,9290,9250,70
20250408,111000,489853805,9260,9280,9280,9260,405
20250408,110900,486101505,9280,9280,9280,9280,100
20250408,110800,485173505,9270,9300,9300,9270,136
20250408,110700,483910505,9300,9300,9300,9300,0
20250408,110600,483910505,9300,9300,9300,9300,0
20250408,110500,483910505,9300,9300,9300,9300,0
20250408,110400,483910505,9300,9300,9300,9300,1
20250408,110300,483901205,9270,9270,9270,9270,200
20250408,110200,482047205,9300,9300,9300,9300,50
20250408,110100,481582205,9300,9300,9300,9300,43
20250408,110000,481182305,9300,9300,9300,9300,156
20250408,105900,479731505,9310,9300,9310,9300,1644
20250408,105800,464442115,9300,9300,9300,9280,87
20250408,105700,463633835,9310,9300,9310,9280,28
20250408,105600,463373345,9300,9240,9300,9240,3176
20250408,105500,433892155,9230,9220,9230,9190,608
20250408,105400,428283665,9180,9180,9180,9180,0
20250408,105300,428283665,9180,9180,9180,9180,0
20250408,105200,428283665,9180,9220,9220,9180,12
20250408,105100,428173105,9180,9230,9230,9180,1444
20250408,105000,414858865,9230,9200,9230,9200,857
20250408,104900,406960765,9180,9170,9180,9170,38
20250408,104800,406612235,9170,9170,9170,9160,246
20250408,104700,404356455,9170,9200,9210,9170,575
20250408,104600,399076745,9200,9210,9210,9200,2
20250408,104500,399058335,9180,9180,9180,9180,0
20250408,104400,399058335,9180,9180,9180,9180,0
20250408,104300,399058335,9180,9180,9180,9180,0
20250408,104200,399058335,9180,9210,9210,9180,34
20250408,104100,398745315,9210,9210,9210,9210,120
20250408,104000,397640115,9210,9210,9210,9210,100
20250408,103900,396719115,9210,9210,9210,9210,199
20250408,103800,394886325,9210,9210,9210,9210,0
20250408,103700,394886325,9210,9210,9210,9210,45
20250408,103600,394471875,9210,9190,9210,9190,123
20250408,103500,393340745,9180,9180,9180,9180,168
20250408,103400,391798505,9180,9180,9180,9180,0
20250408,103300,391798505,9180,9180,9180,9180,10
20250408,103200,391706705,9180,9200,9200,9150,687
20250408,103100,385397875,9190,9200,9200,9190,210
20250408,103000,383465925,9200,9200,9200,9200,1
20250408,102900,383456725,9200,9200,9200,9200,13
20250408,102800,383337125,9180,9160,9180,9140,1551
20250408,102700,369145135,9140,9140,9140,9140,1
20250408,102600,369135995,9160,9160,9160,9160,0
20250408,102500,369135995,9160,9160,9160,9160,130
20250408,102400,367945195,9160,9160,9160,9160,200
20250408,102300,366113195,9160,9190,9190,9160,13
20250408,102200,365993785,9200,9200,9200,9200,0
20250408,102100,365993785,9200,9200,9200,9200,56
20250408,102000,365478585,9170,9140,9170,9140,4579
20250408,101900,323577665,9140,9140,9140,9140,19
20250408,101800,323404005,9140,9140,9140,9140,3
20250408,101700,323376585,9140,9110,9140,9110,1030
20250408,101600,313978115,9120,9090,9120,9090,489
20250408,101500,309526435,9090,9090,9090,9090,2
20250408,101400,309508255,9090,9080,9090,9080,66
20250408,101300,308908875,9060,9060,9060,9060,1
20250408,101200,308899815,9090,9090,9090,9090,0
20250408,101100,308899815,9090,9040,9090,9040,3
20250408,101000,308872595,9030,9030,9030,9030,100
20250408,100900,307969595,9040,9040,9040,9040,1005
20250408,100800,298884395,9090,9090,9090,9090,0
20250408,100700,298884395,9090,9090,9090,9090,0
20250408,100600,298884395,9090,9090,9090,9090,0
20250408,100500,298884395,9090,9090,9090,9090,0
20250408,100400,298884395,9090,9070,9090,9040,102
20250408,100300,297961885,9050,9100,9100,9050,2005
20250408,100200,279773825,9100,9090,9100,9090,105
20250408,100100,278819325,9100,9100,9100,9100,0
20250408,100000,278819325,9100,9100,9100,9100,318
20250408,095900,275925525,9130,9120,9130,9100,791
20250408,095800,268725275,9120,9130,9130,9120,699
20250408,095700,262349215,9130,9140,9140,9130,298
20250408,095600,259628125,9150,9140,9150,9140,321
20250408,095500,256692975,9150,9150,9150,9150,10
20250408,095400,256601475,9150,9150,9150,9150,380
20250408,095300,253124475,9140,9150,9150,9140,188
20250408,095200,251405005,9150,9150,9150,9150,100
20250408,095100,250490005,9150,9150,9150,9150,0
20250408,095000,250490005,9150,9160,9160,9150,786
20250408,094900,243295885,9160,9165,9165,9160,52
20250408,094800,242819555,9170,9170,9170,9170,0
20250408,094700,242819555,9170,9170,9170,9170,200
20250408,094600,240985555,9170,9160,9170,9160,92
20250408,094500,240141985,9160,9200,9200,9160,1294
20250408,094400,228278035,9200,9200,9200,9200,2
20250408,094300,228259635,9200,9200,9200,9200,17
20250408,094200,228103235,9180,9180,9180,9180,0
20250408,094100,228103235,9180,9180,9180,9180,0
20250408,094000,228103235,9180,9210,9210,9180,202
20250408,093900,226248815,9180,9200,9210,9180,1366
20250408,093800,213697985,9210,9200,9210,9200,320
20250408,093700,210753465,9210,9170,9210,9170,92
20250408,093600,209906505,9210,9210,9210,9210,0
20250408,093500,209906505,9210,9170,9210,9170,450
20250408,093400,205774005,9170,9200,9200,9170,1770
20250408,093300,189523985,9200,9210,9210,9180,378
20250408,093200,186051075,9250,9250,9250,9250,1
20250408,093100,186041825,9250,9250,9250,9250,3
20250408,093000,186014075,9250,9250,9250,9250,1
20250408,092900,186004825,9180,9220,9220,9170,688
20250408,092800,179687105,9220,9200,9220,9200,599
20250408,092700,174174325,9200,9200,9200,9200,1
20250408,092600,174165125,9180,9180,9180,9180,360
20250408,092500,170860325,9150,9180,9180,9150,30
20250408,092400,170585735,9180,9170,9180,9150,581
20250408,092300,165261845,9180,9180,9180,9180,1
20250408,092200,165252665,9200,9210,9210,9200,857
20250408,092100,157365745,9220,9240,9260,9220,598
20250408,092000,151845685,9250,9260,9260,9230,1776
20250408,091900,135434405,9260,9280,9280,9260,269
20250408,091800,132940385,9280,9340,9340,9280,557
20250408,091700,127760135,9300,9300,9300,9300,526
20250408,091600,122868335,9300,9330,9350,9300,2365
20250408,091500,100844455,9330,9350,9350,9330,88
20250408,091400,100022765,9350,9330,9350,9330,703
20250408,091300,93453135,9320,9320,9320,9320,201
20250408,091200,91579815,9340,9320,9340,9310,376
20250408,091100,88071955,9320,9330,9330,9320,518
20250408,091000,83243990,9350,9350,9350,9340,423
20250408,090900,79288980,9350,9340,9350,9320,900
20250408,090800,70881720,9340,9340,9350,9340,746
20250408,090700,63908970,9330,9330,9340,9330,488
20250408,090600,59353420,9340,9330,9340,9330,1114
20250408,090500,48950800,9320,9280,9340,9280,324
20250408,090400,45929140,9300,9320,9330,9290,678
20250408,090300,39605640,9320,9290,9320,9290,585
20250408,090200,34160310,9290,9260,9290,9260,194
20250408,090100,32360570,9240,9270,9320,9240,2242
20250408,090000,11496070,9240,9200,9240,9200,1249
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 203500 1126254215 9200 9200 9200 9200 330
3 20250408 203400 1126254215 9200 9200 9200 9200 0
4 20250408 203300 1126254215 9200 9200 9200 9200 0
5 20250408 203200 1126254215 9200 9200 9200 9200 0
6 20250408 203100 1126254215 9200 9200 9200 9200 0
7 20250408 203000 1126254215 9200 9200 9200 9200 0
8 20250408 202900 1126254215 9200 9200 9200 9200 0
9 20250408 202800 1126254215 9200 9200 9200 9200 0
10 20250408 202700 1126254215 9200 9200 9200 9200 0
11 20250408 202600 1126254215 9200 9200 9200 9200 0
12 20250408 202500 1126254215 9200 9200 9200 9200 0
13 20250408 202400 1126254215 9200 9200 9200 9200 0
14 20250408 202300 1126254215 9200 9200 9200 9200 0
15 20250408 202200 1126254215 9200 9200 9200 9200 0
16 20250408 202100 1126254215 9200 9200 9200 9200 0
17 20250408 202000 1126254215 9200 9200 9200 9200 0
18 20250408 201900 1126254215 9200 9200 9200 9200 0
19 20250408 201800 1126254215 9200 9200 9200 9200 0
20 20250408 201700 1126254215 9200 9200 9200 9200 0
21 20250408 201600 1126254215 9200 9200 9200 9200 0
22 20250408 201500 1126254215 9200 9200 9200 9200 0
23 20250408 201400 1126254215 9200 9200 9200 9200 0
24 20250408 201300 1126254215 9200 9200 9200 9200 0
25 20250408 201200 1126254215 9200 9200 9200 9200 0
26 20250408 201100 1126254215 9200 9200 9200 9200 0
27 20250408 201000 1126254215 9200 9200 9200 9200 0
28 20250408 200900 1126254215 9200 9200 9200 9200 0
29 20250408 200800 1126254215 9200 9200 9200 9200 0
30 20250408 200700 1126254215 9200 9200 9200 9200 0
31 20250408 200600 1126254215 9200 9200 9200 9200 0
32 20250408 200500 1126254215 9200 9200 9200 9200 330
33 20250408 200400 1126254215 9200 9200 9200 9200 0
34 20250408 200300 1126254215 9200 9200 9200 9200 0
35 20250408 200200 1126254215 9200 9200 9200 9200 0
36 20250408 200100 1126254215 9200 9200 9200 9200 0
37 20250408 200000 1126254215 9200 9200 9200 9200 0
38 20250408 195900 1126254215 9200 9200 9200 9200 0
39 20250408 195800 1126254215 9200 9200 9200 9200 0
40 20250408 195700 1126254215 9200 9200 9200 9200 0
41 20250408 195600 1126254215 9200 9200 9200 9200 0
42 20250408 195500 1126254215 9200 9200 9200 9200 0
43 20250408 195400 1126254215 9200 9200 9200 9200 0
44 20250408 195300 1126254215 9200 9200 9200 9200 0
45 20250408 195200 1126254215 9200 9200 9200 9200 0
46 20250408 195100 1126254215 9200 9200 9200 9200 0
47 20250408 195000 1126254215 9200 9200 9200 9200 0
48 20250408 194900 1126254215 9200 9200 9200 9200 0
49 20250408 194800 1126254215 9200 9200 9200 9200 0
50 20250408 194700 1126254215 9200 9200 9200 9200 0
51 20250408 194600 1126254215 9200 9200 9200 9200 0
52 20250408 194500 1126254215 9200 9200 9200 9200 0
53 20250408 194400 1126254215 9200 9200 9200 9200 0
54 20250408 194300 1126254215 9200 9200 9200 9200 0
55 20250408 194200 1126254215 9200 9200 9200 9200 0
56 20250408 194100 1126254215 9200 9200 9200 9200 0
57 20250408 194000 1126254215 9200 9200 9200 9200 0
58 20250408 193900 1126254215 9200 9200 9200 9200 0
59 20250408 193800 1126254215 9200 9200 9200 9200 0
60 20250408 193700 1126254215 9200 9200 9200 9200 0
61 20250408 193600 1126254215 9200 9200 9200 9200 0
62 20250408 193500 1126254215 9200 9200 9200 9200 330
63 20250408 193400 1126254215 9200 9200 9200 9200 0
64 20250408 193300 1126254215 9200 9200 9200 9200 0
65 20250408 193200 1126254215 9200 9200 9200 9200 0
66 20250408 193100 1126254215 9200 9200 9200 9200 0
67 20250408 193000 1126254215 9200 9200 9200 9200 0
68 20250408 192900 1126254215 9200 9200 9200 9200 0
69 20250408 192800 1126254215 9200 9200 9200 9200 0
70 20250408 192700 1126254215 9200 9200 9200 9200 0
71 20250408 192600 1126254215 9200 9200 9200 9200 0
72 20250408 192500 1126254215 9200 9200 9200 9200 0
73 20250408 192400 1126254215 9200 9200 9200 9200 0
74 20250408 192300 1126254215 9200 9200 9200 9200 0
75 20250408 192200 1126254215 9200 9200 9200 9200 0
76 20250408 192100 1126254215 9200 9200 9200 9200 0
77 20250408 192000 1126254215 9200 9200 9200 9200 0
78 20250408 191900 1126254215 9200 9200 9200 9200 0
79 20250408 191800 1126254215 9200 9200 9200 9200 0
80 20250408 191700 1126254215 9200 9200 9200 9200 0
81 20250408 191600 1126254215 9200 9200 9200 9200 0
82 20250408 191500 1126254215 9200 9200 9200 9200 0
83 20250408 191400 1126254215 9200 9200 9200 9200 0
84 20250408 191300 1126254215 9200 9200 9200 9200 0
85 20250408 191200 1126254215 9200 9200 9200 9200 0
86 20250408 191100 1126254215 9200 9200 9200 9200 0
87 20250408 191000 1126254215 9200 9200 9200 9200 0
88 20250408 190900 1126254215 9200 9200 9200 9200 0
89 20250408 190800 1126254215 9200 9200 9200 9200 0
90 20250408 190700 1126254215 9200 9200 9200 9200 0
91 20250408 190600 1126254215 9200 9200 9200 9200 0
92 20250408 190500 1126254215 9200 9200 9200 9200 330
93 20250408 190400 1126254215 9200 9200 9200 9200 0
94 20250408 190300 1126254215 9200 9200 9200 9200 0
95 20250408 190200 1126254215 9200 9200 9200 9200 0
96 20250408 190100 1126254215 9200 9200 9200 9200 0
97 20250408 190000 1126254215 9200 9200 9200 9200 0
98 20250408 185900 1126254215 9200 9200 9200 9200 0
99 20250408 185800 1126254215 9200 9200 9200 9200 0
100 20250408 185700 1126254215 9200 9200 9200 9200 0
101 20250408 185600 1126254215 9200 9200 9200 9200 0
102 20250408 185500 1126254215 9200 9200 9200 9200 0
103 20250408 185400 1126254215 9200 9200 9200 9200 0
104 20250408 185300 1126254215 9200 9200 9200 9200 0
105 20250408 185200 1126254215 9200 9200 9200 9200 0
106 20250408 185100 1126254215 9200 9200 9200 9200 0
107 20250408 185000 1126254215 9200 9200 9200 9200 0
108 20250408 184900 1126254215 9200 9200 9200 9200 0
109 20250408 184800 1126254215 9200 9200 9200 9200 0
110 20250408 184700 1126254215 9200 9200 9200 9200 0
111 20250408 184600 1126254215 9200 9200 9200 9200 0
112 20250408 184500 1126254215 9200 9200 9200 9200 0
113 20250408 184400 1126254215 9200 9200 9200 9200 0
114 20250408 184300 1126254215 9200 9200 9200 9200 0
115 20250408 184200 1126254215 9200 9200 9200 9200 0
116 20250408 184100 1126254215 9200 9200 9200 9200 0
117 20250408 184000 1126254215 9200 9200 9200 9200 0
118 20250408 183900 1126254215 9200 9200 9200 9200 0
119 20250408 183800 1126254215 9200 9200 9200 9200 0
120 20250408 183700 1126254215 9200 9200 9200 9200 0
121 20250408 183600 1126254215 9200 9200 9200 9200 0
122 20250408 183500 1126254215 9200 9200 9200 9200 330
123 20250408 183400 1126254215 9200 9200 9200 9200 0
124 20250408 183300 1126254215 9200 9200 9200 9200 0
125 20250408 183200 1126254215 9200 9200 9200 9200 0
126 20250408 183100 1126254215 9200 9200 9200 9200 0
127 20250408 183000 1126254215 9200 9200 9200 9200 0
128 20250408 182900 1126254215 9200 9200 9200 9200 0
129 20250408 182800 1126254215 9200 9200 9200 9200 0
130 20250408 182700 1126254215 9200 9200 9200 9200 0
131 20250408 182600 1126254215 9200 9200 9200 9200 0
132 20250408 182500 1126254215 9200 9200 9200 9200 0
133 20250408 182400 1126254215 9200 9200 9200 9200 0
134 20250408 182300 1126254215 9200 9200 9200 9200 0
135 20250408 182200 1126254215 9200 9200 9200 9200 0
136 20250408 182100 1126254215 9200 9200 9200 9200 0
137 20250408 182000 1126254215 9200 9200 9200 9200 0
138 20250408 181900 1126254215 9200 9200 9200 9200 0
139 20250408 181800 1126254215 9200 9200 9200 9200 0
140 20250408 181700 1126254215 9200 9200 9200 9200 0
141 20250408 181600 1126254215 9200 9200 9200 9200 0
142 20250408 181500 1126254215 9200 9200 9200 9200 0
143 20250408 181400 1126254215 9200 9200 9200 9200 0
144 20250408 181300 1126254215 9200 9200 9200 9200 0
145 20250408 181200 1126254215 9200 9200 9200 9200 0
146 20250408 181100 1126254215 9200 9200 9200 9200 0
147 20250408 181000 1126254215 9200 9200 9200 9200 0
148 20250408 180900 1126254215 9200 9200 9200 9200 0
149 20250408 180800 1126254215 9200 9200 9200 9200 0
150 20250408 180700 1126254215 9200 9200 9200 9200 0
151 20250408 180600 1126254215 9200 9200 9200 9200 0
152 20250408 180500 1126254215 9200 9200 9200 9200 330
153 20250408 180400 1126254215 9200 9200 9200 9200 0
154 20250408 180300 1126254215 9200 9200 9200 9200 0
155 20250408 180200 1126254215 9200 9200 9200 9200 0
156 20250408 180100 1126254215 9200 9200 9200 9200 0
157 20250408 180000 1126254215 9200 9200 9200 9200 0
158 20250408 175900 1126254215 9200 9200 9200 9200 0
159 20250408 175800 1126254215 9200 9200 9200 9200 0
160 20250408 175700 1126254215 9200 9200 9200 9200 0
161 20250408 175600 1126254215 9200 9200 9200 9200 0
162 20250408 175500 1126254215 9200 9200 9200 9200 0
163 20250408 175400 1126254215 9200 9200 9200 9200 0
164 20250408 175300 1126254215 9200 9200 9200 9200 0
165 20250408 175200 1126254215 9200 9200 9200 9200 0
166 20250408 175100 1126254215 9200 9200 9200 9200 0
167 20250408 175000 1126254215 9200 9200 9200 9200 0
168 20250408 174900 1126254215 9200 9200 9200 9200 0
169 20250408 174800 1126254215 9200 9200 9200 9200 0
170 20250408 174700 1126254215 9200 9200 9200 9200 0
171 20250408 174600 1126254215 9200 9200 9200 9200 0
172 20250408 174500 1126254215 9200 9200 9200 9200 0
173 20250408 174400 1126254215 9200 9200 9200 9200 0
174 20250408 174300 1126254215 9200 9200 9200 9200 0
175 20250408 174200 1126254215 9200 9200 9200 9200 0
176 20250408 174100 1126254215 9200 9200 9200 9200 0
177 20250408 174000 1126254215 9200 9200 9200 9200 0
178 20250408 173900 1126254215 9200 9200 9200 9200 0
179 20250408 173800 1126254215 9200 9200 9200 9200 0
180 20250408 173700 1126254215 9200 9200 9200 9200 0
181 20250408 173600 1126254215 9200 9200 9200 9200 0
182 20250408 173500 1126254215 9200 9200 9200 9200 330
183 20250408 173400 1126254215 9200 9200 9200 9200 0
184 20250408 173300 1126254215 9200 9200 9200 9200 0
185 20250408 173200 1126254215 9200 9200 9200 9200 0
186 20250408 173100 1126254215 9200 9200 9200 9200 0
187 20250408 173000 1126254215 9200 9200 9200 9200 0
188 20250408 172900 1126254215 9200 9200 9200 9200 0
189 20250408 172800 1126254215 9200 9200 9200 9200 0
190 20250408 172700 1126254215 9200 9200 9200 9200 0
191 20250408 172600 1126254215 9200 9200 9200 9200 0
192 20250408 172500 1126254215 9200 9200 9200 9200 0
193 20250408 172400 1126254215 9200 9200 9200 9200 0
194 20250408 172300 1126254215 9200 9200 9200 9200 0
195 20250408 172200 1126254215 9200 9200 9200 9200 0
196 20250408 172100 1126254215 9200 9200 9200 9200 0
197 20250408 172000 1126254215 9200 9200 9200 9200 0
198 20250408 171900 1126254215 9200 9200 9200 9200 0
199 20250408 171800 1126254215 9200 9200 9200 9200 0
200 20250408 171700 1126254215 9200 9200 9200 9200 0
201 20250408 171600 1126254215 9200 9200 9200 9200 0
202 20250408 171500 1126254215 9200 9200 9200 9200 0
203 20250408 171400 1126254215 9200 9200 9200 9200 0
204 20250408 171300 1126254215 9200 9200 9200 9200 0
205 20250408 171200 1126254215 9200 9200 9200 9200 0
206 20250408 171100 1126254215 9200 9200 9200 9200 0
207 20250408 171000 1126254215 9200 9200 9200 9200 0
208 20250408 170900 1126254215 9200 9200 9200 9200 0
209 20250408 170800 1126254215 9200 9200 9200 9200 0
210 20250408 170700 1126254215 9200 9200 9200 9200 0
211 20250408 170600 1126254215 9200 9200 9200 9200 0
212 20250408 170500 1126254215 9200 9200 9200 9200 330
213 20250408 170400 1126254215 9200 9200 9200 9200 0
214 20250408 170300 1126254215 9200 9200 9200 9200 0
215 20250408 170200 1126254215 9200 9200 9200 9200 0
216 20250408 170100 1126254215 9200 9200 9200 9200 0
217 20250408 170000 1126254215 9200 9200 9200 9200 0
218 20250408 165900 1126254215 9200 9200 9200 9200 0
219 20250408 165800 1126254215 9200 9200 9200 9200 0
220 20250408 165700 1126254215 9200 9200 9200 9200 0
221 20250408 165600 1126254215 9200 9200 9200 9200 0
222 20250408 165500 1126254215 9200 9200 9200 9200 0
223 20250408 165400 1126254215 9200 9200 9200 9200 0
224 20250408 165300 1126254215 9200 9200 9200 9200 0
225 20250408 165200 1126254215 9200 9200 9200 9200 0
226 20250408 165100 1126254215 9200 9200 9200 9200 0
227 20250408 165000 1126254215 9200 9200 9200 9200 0
228 20250408 164900 1126254215 9200 9200 9200 9200 0
229 20250408 164800 1126254215 9200 9200 9200 9200 0
230 20250408 164700 1126254215 9200 9200 9200 9200 0
231 20250408 164600 1126254215 9200 9200 9200 9200 0
232 20250408 164500 1126254215 9200 9200 9200 9200 0
233 20250408 164400 1126254215 9200 9200 9200 9200 0
234 20250408 164300 1126254215 9200 9200 9200 9200 0
235 20250408 164200 1126254215 9200 9200 9200 9200 0
236 20250408 164100 1126254215 9200 9200 9200 9200 0
237 20250408 164000 1126254215 9200 9200 9200 9200 0
238 20250408 163900 1126254215 9200 9200 9200 9200 0
239 20250408 163800 1126254215 9200 9200 9200 9200 0
240 20250408 163700 1126254215 9200 9200 9200 9200 0
241 20250408 163600 1126254215 9200 9200 9200 9200 0
242 20250408 163500 1126254215 9200 9200 9200 9200 330
243 20250408 163400 1126254215 9200 9200 9200 9200 0
244 20250408 163300 1126254215 9200 9200 9200 9200 0
245 20250408 163200 1126254215 9200 9200 9200 9200 0
246 20250408 163100 1126254215 9200 9200 9200 9200 0
247 20250408 163000 1126254215 9200 9200 9200 9200 0
248 20250408 162900 1126254215 9200 9200 9200 9200 0
249 20250408 162800 1126254215 9200 9200 9200 9200 0
250 20250408 162700 1126254215 9200 9200 9200 9200 0
251 20250408 162600 1126254215 9200 9200 9200 9200 0
252 20250408 162500 1126254215 9200 9200 9200 9200 0
253 20250408 162400 1126254215 9200 9200 9200 9200 0
254 20250408 162300 1126254215 9200 9200 9200 9200 0
255 20250408 162200 1126254215 9200 9200 9200 9200 0
256 20250408 162100 1126254215 9200 9200 9200 9200 0
257 20250408 162000 1126254215 9200 9200 9200 9200 0
258 20250408 161900 1126254215 9200 9200 9200 9200 0
259 20250408 161800 1126254215 9200 9200 9200 9200 0
260 20250408 161700 1126254215 9200 9200 9200 9200 0
261 20250408 161600 1126254215 9200 9200 9200 9200 0
262 20250408 161500 1126254215 9200 9200 9200 9200 0
263 20250408 161400 1126254215 9200 9200 9200 9200 0
264 20250408 161300 1126254215 9200 9200 9200 9200 0
265 20250408 161200 1126254215 9200 9200 9200 9200 0
266 20250408 161100 1126254215 9200 9200 9200 9200 0
267 20250408 161000 1126254215 9200 9200 9200 9200 0
268 20250408 160900 1126254215 9200 9200 9200 9200 0
269 20250408 160800 1126254215 9200 9200 9200 9200 0
270 20250408 160700 1126254215 9200 9200 9200 9200 0
271 20250408 160600 1126254215 9200 9200 9200 9200 0
272 20250408 160500 1126254215 9200 9200 9200 9200 330
273 20250408 160400 1126254215 9200 9200 9200 9200 0
274 20250408 160300 1126254215 9200 9200 9200 9200 0
275 20250408 160200 1126254215 9200 9200 9200 9200 0
276 20250408 160100 1126254215 9200 9200 9200 9200 0
277 20250408 160000 1126254215 9200 9200 9200 9200 0
278 20250408 155900 1126254215 9200 9200 9200 9200 0
279 20250408 155800 1126254215 9200 9200 9200 9200 0
280 20250408 155700 1126254215 9200 9200 9200 9200 0
281 20250408 155600 1126254215 9200 9200 9200 9200 0
282 20250408 155500 1126254215 9200 9200 9200 9200 0
283 20250408 155400 1126254215 9200 9200 9200 9200 0
284 20250408 155300 1126254215 9200 9200 9200 9200 0
285 20250408 155200 1126254215 9200 9200 9200 9200 0
286 20250408 155100 1126254215 9200 9200 9200 9200 0
287 20250408 155000 1126254215 9200 9200 9200 9200 0
288 20250408 154900 1126254215 9200 9200 9200 9200 0
289 20250408 154800 1126254215 9200 9200 9200 9200 0
290 20250408 154700 1126254215 9200 9200 9200 9200 0
291 20250408 154600 1126254215 9200 9200 9200 9200 0
292 20250408 154500 1126254215 9200 9200 9200 9200 0
293 20250408 154400 1126254215 9200 9200 9200 9200 0
294 20250408 154300 1126254215 9200 9200 9200 9200 0
295 20250408 154200 1126254215 9200 9200 9200 9200 0
296 20250408 154100 1126254215 9200 9200 9200 9200 0
297 20250408 154000 1126254215 9200 9200 9200 9200 0
298 20250408 153900 1126254215 9200 9200 9200 9200 0
299 20250408 153800 1126254215 9200 9200 9200 9200 0
300 20250408 153700 1126254215 9200 9200 9200 9200 0
301 20250408 153600 1126254215 9200 9200 9200 9200 0
302 20250408 153500 1126254215 9200 9200 9200 9200 330
303 20250408 153400 1126254215 9200 9200 9200 9200 0
304 20250408 153300 1126254215 9200 9200 9200 9200 0
305 20250408 153200 1126254215 9200 9200 9200 9200 0
306 20250408 153100 1126254215 9200 9200 9200 9200 0
307 20250408 153000 1126254215 9200 9200 9200 9200 330
308 20250408 152900 1123218215 9180 9180 9180 9180 0
309 20250408 152800 1123218215 9180 9180 9180 9180 0
310 20250408 152700 1123218215 9180 9180 9180 9180 0
311 20250408 152600 1123218215 9180 9180 9180 9180 0
312 20250408 152500 1123218215 9180 9180 9180 9180 0
313 20250408 152400 1123218215 9180 9180 9180 9180 0
314 20250408 152300 1123218215 9180 9180 9180 9180 0
315 20250408 152200 1123218215 9180 9180 9180 9180 0
316 20250408 152100 1123218215 9180 9180 9180 9180 0
317 20250408 152000 1123218215 9180 9180 9180 9180 0
318 20250408 151900 1123218215 9180 9160 9180 9160 444
319 20250408 151800 1119147035 9170 9160 9170 9160 1419
320 20250408 151700 1106148785 9160 9160 9160 9160 7
321 20250408 151600 1106084665 9160 9160 9160 9160 0
322 20250408 151500 1106084665 9160 9160 9160 9160 5
323 20250408 151400 1106038865 9160 9160 9160 9160 0
324 20250408 151300 1106038865 9160 9120 9160 9120 412
325 20250408 151200 1102279335 9120 9120 9120 9120 0
326 20250408 151100 1102279335 9120 9120 9130 9120 260
327 20250408 151000 1099908035 9120 9120 9120 9120 181
328 20250408 150900 1098257315 9130 9130 9130 9130 83
329 20250408 150800 1097499525 9130 9130 9130 9130 159
330 20250408 150700 1096047855 9130 9130 9130 9110 440
331 20250408 150600 1092037155 9130 9160 9160 9130 197
332 20250408 150500 1090238505 9160 9160 9160 9140 573
333 20250408 150400 1084994825 9170 9170 9170 9170 1
334 20250408 150300 1084985655 9170 9170 9170 9170 0
335 20250408 150200 1084985655 9170 9170 9170 9170 71
336 20250408 150100 1084334585 9170 9170 9170 9170 2
337 20250408 150000 1084316245 9170 9160 9170 9160 168
338 20250408 145900 1082777155 9160 9160 9160 9160 238
339 20250408 145800 1080597075 9160 9160 9160 9160 50
340 20250408 145700 1080139075 9160 9160 9160 9160 30
341 20250408 145600 1079864275 9160 9160 9160 9160 432
342 20250408 145500 1075907155 9150 9150 9150 9150 970
343 20250408 145400 1067031655 9150 9150 9150 9150 100
344 20250408 145300 1066116655 9160 9160 9160 9160 10
345 20250408 145200 1066025055 9160 9150 9160 9150 501
346 20250408 145100 1061440895 9150 9150 9150 9150 285
347 20250408 145000 1058833145 9150 9150 9150 9150 0
348 20250408 144900 1058833145 9150 9120 9150 9110 101
349 20250408 144800 1057912795 9110 9130 9130 9110 749
350 20250408 144700 1051083375 9120 9120 9120 9120 100
351 20250408 144600 1050171375 9120 9120 9120 9120 100
352 20250408 144500 1049259375 9120 9150 9150 9110 1556
353 20250408 144400 1035082720 9150 9120 9150 9120 327
354 20250408 144300 1032100165 9120 9140 9150 9120 739
355 20250408 144200 1025351135 9140 9145 9145 9140 160
356 20250408 144100 1023888720 9150 9150 9150 9150 201
357 20250408 144000 1022049570 9150 9150 9150 9150 514
358 20250408 143900 1017346470 9160 9150 9160 9150 705
359 20250408 143800 1010894090 9150 9150 9150 9150 1
360 20250408 143700 1010884940 9150 9150 9150 9150 77
361 20250408 143600 1010180390 9160 9160 9160 9160 0
362 20250408 143500 1010180390 9160 9160 9160 9100 2105
363 20250408 143400 990959650 9200 9200 9200 9200 0
364 20250408 143300 990959650 9200 9200 9200 9200 1
365 20250408 143200 990950450 9160 9160 9160 9160 208
366 20250408 143100 989045170 9160 9160 9160 9160 240
367 20250408 143000 986846770 9160 9185 9185 9160 763
368 20250408 142900 979854905 9200 9200 9200 9200 1
369 20250408 142800 979845705 9210 9210 9210 9210 0
370 20250408 142700 979845705 9210 9210 9210 9210 0
371 20250408 142600 979845705 9210 9210 9210 9210 1
372 20250408 142500 979836495 9190 9180 9190 9180 78
373 20250408 142400 979120405 9210 9210 9210 9210 46
374 20250408 142300 978696745 9210 9190 9210 9180 556
375 20250408 142200 973592085 9220 9190 9220 9190 128
376 20250408 142100 972414925 9190 9210 9220 9190 1549
377 20250408 142000 958162775 9220 9210 9220 9210 159
378 20250408 141900 956697795 9210 9220 9220 9210 92
379 20250408 141800 955850075 9220 9220 9220 9220 20
380 20250408 141700 955665675 9210 9210 9210 9210 100
381 20250408 141600 954744675 9210 9210 9210 9210 100
382 20250408 141500 953823675 9210 9210 9210 9210 5
383 20250408 141400 953777625 9230 9230 9230 9230 0
384 20250408 141300 953777625 9230 9230 9230 9230 1
385 20250408 141200 953768395 9210 9210 9210 9210 644
386 20250408 141100 947837155 9230 9230 9230 9230 0
387 20250408 141000 947837155 9230 9230 9230 9230 0
388 20250408 140900 947837155 9230 9230 9230 9230 32
389 20250408 140800 947541795 9230 9220 9230 9220 380
390 20250408 140700 944038095 9230 9230 9230 9230 0
391 20250408 140600 944038095 9230 9240 9240 9230 281
392 20250408 140500 941443465 9270 9270 9270 9270 0
393 20250408 140400 941443465 9270 9270 9270 9270 0
394 20250408 140300 941443465 9270 9270 9270 9270 0
395 20250408 140200 941443465 9270 9240 9270 9240 121
396 20250408 140100 940325395 9240 9240 9240 9240 223
397 20250408 140000 938264875 9220 9220 9220 9220 100
398 20250408 135900 937342875 9220 9220 9220 9220 150
399 20250408 135800 935959875 9220 9220 9220 9220 200
400 20250408 135700 934115875 9220 9220 9220 9220 188
401 20250408 135600 932382515 9210 9210 9210 9210 300
402 20250408 135500 929619515 9210 9240 9240 9210 1930
403 20250408 135400 911814075 9280 9250 9280 9250 342
404 20250408 135300 908650065 9260 9260 9260 9260 136
405 20250408 135200 907390705 9280 9270 9280 9270 328
406 20250408 135100 904350125 9280 9280 9280 9280 58
407 20250408 135000 903811885 9280 9300 9300 9270 463
408 20250408 134900 899510815 9350 9350 9350 9350 5
409 20250408 134800 899464065 9400 9400 9400 9400 0
410 20250408 134700 899464065 9400 9400 9400 9400 0
411 20250408 134600 899464065 9400 9400 9400 9400 778
412 20250408 134500 892150865 9410 9270 9410 9270 10002
413 20250408 134400 798325045 9270 9270 9270 9270 0
414 20250408 134300 798325045 9270 9270 9270 9270 30
415 20250408 134200 798046945 9270 9270 9270 9270 0
416 20250408 134100 798046945 9270 9270 9270 9270 20
417 20250408 134000 797861545 9290 9290 9290 9290 1
418 20250408 133900 797852255 9240 9290 9290 9240 260
419 20250408 133800 795449805 9250 9250 9250 9250 0
420 20250408 133700 795449805 9250 9300 9300 9250 1279
421 20250408 133600 783558605 9340 9350 9370 9310 1917
422 20250408 133500 765671085 9380 9360 9380 9350 3661
423 20250408 133400 731430115 9390 9390 9390 9370 264
424 20250408 133300 728953355 9400 9400 9400 9400 0
425 20250408 133200 728953355 9400 9400 9400 9400 0
426 20250408 133100 728953355 9400 9400 9400 9400 299
427 20250408 133000 726142755 9410 9420 9430 9410 233
428 20250408 132900 723947665 9360 9430 9430 9360 1613
429 20250408 132800 708820065 9410 9360 9410 9360 2041
430 20250408 132700 689678235 9360 9360 9360 9360 337
431 20250408 132600 686523915 9380 9360 9380 9360 111
432 20250408 132500 685483795 9360 9360 9360 9360 0
433 20250408 132400 685483795 9360 9350 9360 9350 135
434 20250408 132300 684221455 9350 9350 9350 9350 1
435 20250408 132200 684212105 9340 9340 9340 9340 1
436 20250408 132100 684202765 9340 9340 9340 9340 5
437 20250408 132000 684156065 9340 9340 9380 9340 221
438 20250408 131900 682086445 9340 9350 9350 9340 6
439 20250408 131800 682030395 9350 9350 9360 9340 207
440 20250408 131700 680095055 9340 9350 9350 9340 206
441 20250408 131600 678169015 9350 9360 9360 9350 20
442 20250408 131500 677981965 9350 9350 9350 9350 10
443 20250408 131400 677888465 9380 9380 9380 9380 30
444 20250408 131300 677607065 9380 9380 9380 9380 10
445 20250408 131200 677513265 9390 9400 9400 9380 121
446 20250408 131100 676376775 9400 9370 9410 9370 2361
447 20250408 131000 654224095 9370 9270 9370 9270 3615
448 20250408 130900 620514335 9270 9250 9270 9250 127
449 20250408 130800 619338885 9250 9250 9250 9250 18
450 20250408 130700 619172385 9250 9250 9250 9250 0
451 20250408 130600 619172385 9250 9250 9250 9250 0
452 20250408 130500 619172385 9250 9250 9250 9250 56
453 20250408 130400 618654385 9250 9250 9250 9250 0
454 20250408 130300 618654385 9250 9250 9250 9250 20
455 20250408 130200 618469385 9230 9230 9230 9230 0
456 20250408 130100 618469385 9230 9230 9230 9230 90
457 20250408 130000 617638685 9230 9230 9230 9230 0
458 20250408 125900 617638685 9230 9230 9230 9230 0
459 20250408 125800 617638685 9230 9230 9230 9230 0
460 20250408 125700 617638685 9230 9230 9230 9230 0
461 20250408 125600 617638685 9230 9240 9240 9230 627
462 20250408 125500 611850785 9300 9300 9300 9300 0
463 20250408 125400 611850785 9300 9300 9300 9300 0
464 20250408 125300 611850785 9300 9300 9300 9300 0
465 20250408 125200 611850785 9300 9300 9300 9300 0
466 20250408 125100 611850785 9300 9300 9300 9300 0
467 20250408 125000 611850785 9300 9300 9300 9300 0
468 20250408 124900 611850785 9300 9300 9300 9300 1
469 20250408 124800 611841485 9250 9250 9250 9250 112
470 20250408 124700 610805485 9250 9250 9250 9250 0
471 20250408 124600 610805485 9250 9250 9250 9250 0
472 20250408 124500 610805485 9250 9250 9250 9250 316
473 20250408 124400 607882485 9250 9250 9250 9250 0
474 20250408 124300 607882485 9250 9250 9250 9250 0
475 20250408 124200 607882485 9250 9250 9250 9250 0
476 20250408 124100 607882485 9250 9250 9250 9250 50
477 20250408 124000 607419985 9240 9240 9240 9240 0
478 20250408 123900 607419985 9240 9240 9240 9240 228
479 20250408 123800 605313265 9240 9240 9240 9240 1
480 20250408 123700 605304025 9250 9250 9250 9250 16
481 20250408 123600 605156025 9240 9240 9240 9240 0
482 20250408 123500 605156025 9240 9240 9240 9240 0
483 20250408 123400 605156025 9240 9240 9240 9240 0
484 20250408 123300 605156025 9240 9240 9240 9240 0
485 20250408 123200 605156025 9240 9240 9240 9240 0
486 20250408 123100 605156025 9240 9240 9240 9240 390
487 20250408 123000 601552425 9240 9240 9240 9240 380
488 20250408 122900 598041225 9240 9240 9240 9240 0
489 20250408 122800 598041225 9240 9240 9240 9240 0
490 20250408 122700 598041225 9240 9240 9240 9240 0
491 20250408 122600 598041225 9240 9240 9240 9240 10
492 20250408 122500 597948825 9240 9240 9240 9240 0
493 20250408 122400 597948825 9240 9240 9240 9240 0
494 20250408 122300 597948825 9240 9240 9240 9240 310
495 20250408 122200 595084425 9240 9240 9240 9240 61
496 20250408 122100 594520785 9250 9250 9250 9250 0
497 20250408 122000 594520785 9250 9250 9250 9250 163
498 20250408 121900 593013035 9250 9260 9260 9250 1554
499 20250408 121800 578636525 9260 9260 9260 9260 0
500 20250408 121700 578636525 9260 9260 9260 9260 0
501 20250408 121600 578636525 9260 9260 9260 9260 0
502 20250408 121500 578636525 9260 9260 9260 9260 0
503 20250408 121400 578636525 9260 9260 9260 9260 128
504 20250408 121300 577451245 9270 9270 9270 9270 56
505 20250408 121200 576932125 9270 9270 9270 9270 44
506 20250408 121100 576524245 9270 9270 9270 9270 0
507 20250408 121000 576524245 9270 9290 9290 9270 162
508 20250408 120900 575022405 9300 9300 9300 9300 0
509 20250408 120800 575022405 9300 9300 9300 9300 74
510 20250408 120700 574334205 9300 9300 9300 9300 0
511 20250408 120600 574334205 9300 9300 9300 9300 8
512 20250408 120500 574259805 9300 9300 9300 9300 0
513 20250408 120400 574259805 9300 9300 9300 9300 0
514 20250408 120300 574259805 9300 9300 9300 9300 2
515 20250408 120200 574241205 9270 9270 9270 9270 0
516 20250408 120100 574241205 9270 9270 9270 9270 0
517 20250408 120000 574241205 9270 9280 9280 9270 334
518 20250408 115900 571141695 9280 9280 9280 9280 0
519 20250408 115800 571141695 9280 9280 9280 9280 0
520 20250408 115700 571141695 9280 9280 9280 9280 1
521 20250408 115600 571132415 9280 9280 9280 9280 0
522 20250408 115500 571132415 9280 9290 9290 9280 189
523 20250408 115400 569376625 9320 9320 9320 9320 0
524 20250408 115300 569376625 9320 9320 9320 9320 0
525 20250408 115200 569376625 9320 9320 9320 9320 15
526 20250408 115100 569236825 9330 9330 9330 9330 0
527 20250408 115000 569236825 9330 9330 9330 9330 0
528 20250408 114900 569236825 9330 9330 9330 9330 0
529 20250408 114800 569236825 9330 9330 9330 9330 10
530 20250408 114700 569143525 9330 9330 9330 9330 0
531 20250408 114600 569143525 9330 9330 9330 9330 5
532 20250408 114500 569096875 9330 9320 9330 9320 31
533 20250408 114400 568807945 9300 9300 9300 9280 117
534 20250408 114300 567721605 9300 9330 9330 9300 47
535 20250408 114200 567283905 9330 9320 9330 9320 270
536 20250408 114100 564764815 9330 9330 9330 9330 0
537 20250408 114000 564764815 9330 9330 9330 9330 0
538 20250408 113900 564764815 9330 9320 9330 9320 10
539 20250408 113800 564671565 9330 9330 9330 9330 0
540 20250408 113700 564671565 9330 9330 9330 9330 0
541 20250408 113600 564671565 9330 9330 9330 9330 0
542 20250408 113500 564671565 9330 9330 9330 9330 0
543 20250408 113400 564671565 9330 9330 9330 9330 54
544 20250408 113300 564167745 9340 9340 9340 9330 940
545 20250408 113200 555396445 9330 9330 9330 9330 630
546 20250408 113100 549518545 9330 9330 9330 9330 0
547 20250408 113000 549518545 9330 9330 9330 9330 30
548 20250408 112900 549238645 9280 9280 9280 9280 0
549 20250408 112800 549238645 9280 9280 9280 9280 1
550 20250408 112700 549229365 9330 9300 9330 9300 2449
551 20250408 112600 526423365 9290 9270 9290 9270 1452
552 20250408 112500 512945585 9260 9260 9260 9260 4
553 20250408 112400 512908545 9250 9250 9250 9250 67
554 20250408 112300 512288795 9220 9220 9220 9220 0
555 20250408 112200 512288795 9220 9220 9220 9220 5
556 20250408 112100 512242695 9270 9270 9270 9270 0
557 20250408 112000 512242695 9270 9270 9270 9270 0
558 20250408 111900 512242695 9270 9270 9270 9270 0
559 20250408 111800 512242695 9270 9210 9270 9210 501
560 20250408 111700 507628425 9210 9290 9290 9210 1553
561 20250408 111600 493319575 9210 9260 9260 9210 304
562 20250408 111500 490512955 9290 9290 9290 9290 1
563 20250408 111400 490503665 9290 9290 9290 9290 0
564 20250408 111300 490503665 9290 9290 9290 9290 0
565 20250408 111200 490503665 9290 9290 9290 9290 0
566 20250408 111100 490503665 9290 9250 9290 9250 70
567 20250408 111000 489853805 9260 9280 9280 9260 405
568 20250408 110900 486101505 9280 9280 9280 9280 100
569 20250408 110800 485173505 9270 9300 9300 9270 136
570 20250408 110700 483910505 9300 9300 9300 9300 0
571 20250408 110600 483910505 9300 9300 9300 9300 0
572 20250408 110500 483910505 9300 9300 9300 9300 0
573 20250408 110400 483910505 9300 9300 9300 9300 1
574 20250408 110300 483901205 9270 9270 9270 9270 200
575 20250408 110200 482047205 9300 9300 9300 9300 50
576 20250408 110100 481582205 9300 9300 9300 9300 43
577 20250408 110000 481182305 9300 9300 9300 9300 156
578 20250408 105900 479731505 9310 9300 9310 9300 1644
579 20250408 105800 464442115 9300 9300 9300 9280 87
580 20250408 105700 463633835 9310 9300 9310 9280 28
581 20250408 105600 463373345 9300 9240 9300 9240 3176
582 20250408 105500 433892155 9230 9220 9230 9190 608
583 20250408 105400 428283665 9180 9180 9180 9180 0
584 20250408 105300 428283665 9180 9180 9180 9180 0
585 20250408 105200 428283665 9180 9220 9220 9180 12
586 20250408 105100 428173105 9180 9230 9230 9180 1444
587 20250408 105000 414858865 9230 9200 9230 9200 857
588 20250408 104900 406960765 9180 9170 9180 9170 38
589 20250408 104800 406612235 9170 9170 9170 9160 246
590 20250408 104700 404356455 9170 9200 9210 9170 575
591 20250408 104600 399076745 9200 9210 9210 9200 2
592 20250408 104500 399058335 9180 9180 9180 9180 0
593 20250408 104400 399058335 9180 9180 9180 9180 0
594 20250408 104300 399058335 9180 9180 9180 9180 0
595 20250408 104200 399058335 9180 9210 9210 9180 34
596 20250408 104100 398745315 9210 9210 9210 9210 120
597 20250408 104000 397640115 9210 9210 9210 9210 100
598 20250408 103900 396719115 9210 9210 9210 9210 199
599 20250408 103800 394886325 9210 9210 9210 9210 0
600 20250408 103700 394886325 9210 9210 9210 9210 45
601 20250408 103600 394471875 9210 9190 9210 9190 123
602 20250408 103500 393340745 9180 9180 9180 9180 168
603 20250408 103400 391798505 9180 9180 9180 9180 0
604 20250408 103300 391798505 9180 9180 9180 9180 10
605 20250408 103200 391706705 9180 9200 9200 9150 687
606 20250408 103100 385397875 9190 9200 9200 9190 210
607 20250408 103000 383465925 9200 9200 9200 9200 1
608 20250408 102900 383456725 9200 9200 9200 9200 13
609 20250408 102800 383337125 9180 9160 9180 9140 1551
610 20250408 102700 369145135 9140 9140 9140 9140 1
611 20250408 102600 369135995 9160 9160 9160 9160 0
612 20250408 102500 369135995 9160 9160 9160 9160 130
613 20250408 102400 367945195 9160 9160 9160 9160 200
614 20250408 102300 366113195 9160 9190 9190 9160 13
615 20250408 102200 365993785 9200 9200 9200 9200 0
616 20250408 102100 365993785 9200 9200 9200 9200 56
617 20250408 102000 365478585 9170 9140 9170 9140 4579
618 20250408 101900 323577665 9140 9140 9140 9140 19
619 20250408 101800 323404005 9140 9140 9140 9140 3
620 20250408 101700 323376585 9140 9110 9140 9110 1030
621 20250408 101600 313978115 9120 9090 9120 9090 489
622 20250408 101500 309526435 9090 9090 9090 9090 2
623 20250408 101400 309508255 9090 9080 9090 9080 66
624 20250408 101300 308908875 9060 9060 9060 9060 1
625 20250408 101200 308899815 9090 9090 9090 9090 0
626 20250408 101100 308899815 9090 9040 9090 9040 3
627 20250408 101000 308872595 9030 9030 9030 9030 100
628 20250408 100900 307969595 9040 9040 9040 9040 1005
629 20250408 100800 298884395 9090 9090 9090 9090 0
630 20250408 100700 298884395 9090 9090 9090 9090 0
631 20250408 100600 298884395 9090 9090 9090 9090 0
632 20250408 100500 298884395 9090 9090 9090 9090 0
633 20250408 100400 298884395 9090 9070 9090 9040 102
634 20250408 100300 297961885 9050 9100 9100 9050 2005
635 20250408 100200 279773825 9100 9090 9100 9090 105
636 20250408 100100 278819325 9100 9100 9100 9100 0
637 20250408 100000 278819325 9100 9100 9100 9100 318
638 20250408 095900 275925525 9130 9120 9130 9100 791
639 20250408 095800 268725275 9120 9130 9130 9120 699
640 20250408 095700 262349215 9130 9140 9140 9130 298
641 20250408 095600 259628125 9150 9140 9150 9140 321
642 20250408 095500 256692975 9150 9150 9150 9150 10
643 20250408 095400 256601475 9150 9150 9150 9150 380
644 20250408 095300 253124475 9140 9150 9150 9140 188
645 20250408 095200 251405005 9150 9150 9150 9150 100
646 20250408 095100 250490005 9150 9150 9150 9150 0
647 20250408 095000 250490005 9150 9160 9160 9150 786
648 20250408 094900 243295885 9160 9165 9165 9160 52
649 20250408 094800 242819555 9170 9170 9170 9170 0
650 20250408 094700 242819555 9170 9170 9170 9170 200
651 20250408 094600 240985555 9170 9160 9170 9160 92
652 20250408 094500 240141985 9160 9200 9200 9160 1294
653 20250408 094400 228278035 9200 9200 9200 9200 2
654 20250408 094300 228259635 9200 9200 9200 9200 17
655 20250408 094200 228103235 9180 9180 9180 9180 0
656 20250408 094100 228103235 9180 9180 9180 9180 0
657 20250408 094000 228103235 9180 9210 9210 9180 202
658 20250408 093900 226248815 9180 9200 9210 9180 1366
659 20250408 093800 213697985 9210 9200 9210 9200 320
660 20250408 093700 210753465 9210 9170 9210 9170 92
661 20250408 093600 209906505 9210 9210 9210 9210 0
662 20250408 093500 209906505 9210 9170 9210 9170 450
663 20250408 093400 205774005 9170 9200 9200 9170 1770
664 20250408 093300 189523985 9200 9210 9210 9180 378
665 20250408 093200 186051075 9250 9250 9250 9250 1
666 20250408 093100 186041825 9250 9250 9250 9250 3
667 20250408 093000 186014075 9250 9250 9250 9250 1
668 20250408 092900 186004825 9180 9220 9220 9170 688
669 20250408 092800 179687105 9220 9200 9220 9200 599
670 20250408 092700 174174325 9200 9200 9200 9200 1
671 20250408 092600 174165125 9180 9180 9180 9180 360
672 20250408 092500 170860325 9150 9180 9180 9150 30
673 20250408 092400 170585735 9180 9170 9180 9150 581
674 20250408 092300 165261845 9180 9180 9180 9180 1
675 20250408 092200 165252665 9200 9210 9210 9200 857
676 20250408 092100 157365745 9220 9240 9260 9220 598
677 20250408 092000 151845685 9250 9260 9260 9230 1776
678 20250408 091900 135434405 9260 9280 9280 9260 269
679 20250408 091800 132940385 9280 9340 9340 9280 557
680 20250408 091700 127760135 9300 9300 9300 9300 526
681 20250408 091600 122868335 9300 9330 9350 9300 2365
682 20250408 091500 100844455 9330 9350 9350 9330 88
683 20250408 091400 100022765 9350 9330 9350 9330 703
684 20250408 091300 93453135 9320 9320 9320 9320 201
685 20250408 091200 91579815 9340 9320 9340 9310 376
686 20250408 091100 88071955 9320 9330 9330 9320 518
687 20250408 091000 83243990 9350 9350 9350 9340 423
688 20250408 090900 79288980 9350 9340 9350 9320 900
689 20250408 090800 70881720 9340 9340 9350 9340 746
690 20250408 090700 63908970 9330 9330 9340 9330 488
691 20250408 090600 59353420 9340 9330 9340 9330 1114
692 20250408 090500 48950800 9320 9280 9340 9280 324
693 20250408 090400 45929140 9300 9320 9330 9290 678
694 20250408 090300 39605640 9320 9290 9320 9290 585
695 20250408 090200 34160310 9290 9260 9290 9260 194
696 20250408 090100 32360570 9240 9270 9320 9240 2242
697 20250408 090000 11496070 9240 9200 9240 9200 1249