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

737
437730/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,211500,1689864755,8860,8860,8860,8860,6880
20250408,211400,1689864755,8860,8860,8860,8860,0
20250408,211300,1689864755,8860,8860,8860,8860,0
20250408,211200,1689864755,8860,8860,8860,8860,0
20250408,211100,1689864755,8860,8860,8860,8860,0
20250408,211000,1689864755,8860,8860,8860,8860,0
20250408,210900,1689864755,8860,8860,8860,8860,0
20250408,210800,1689864755,8860,8860,8860,8860,0
20250408,210700,1689864755,8860,8860,8860,8860,0
20250408,210600,1689864755,8860,8860,8860,8860,0
20250408,210500,1689864755,8860,8860,8860,8860,0
20250408,210400,1689864755,8860,8860,8860,8860,0
20250408,210300,1689864755,8860,8860,8860,8860,0
20250408,210200,1689864755,8860,8860,8860,8860,0
20250408,210100,1689864755,8860,8860,8860,8860,0
20250408,210000,1689864755,8860,8860,8860,8860,0
20250408,205900,1689864755,8860,8860,8860,8860,0
20250408,205800,1689864755,8860,8860,8860,8860,0
20250408,205700,1689864755,8860,8860,8860,8860,0
20250408,205600,1689864755,8860,8860,8860,8860,0
20250408,205500,1689864755,8860,8860,8860,8860,0
20250408,205400,1689864755,8860,8860,8860,8860,0
20250408,205300,1689864755,8860,8860,8860,8860,0
20250408,205200,1689864755,8860,8860,8860,8860,0
20250408,205100,1689864755,8860,8860,8860,8860,0
20250408,205000,1689864755,8860,8860,8860,8860,0
20250408,204900,1689864755,8860,8860,8860,8860,0
20250408,204800,1689864755,8860,8860,8860,8860,0
20250408,204700,1689864755,8860,8860,8860,8860,0
20250408,204600,1689864755,8860,8860,8860,8860,0
20250408,204500,1689864755,8860,8860,8860,8860,6880
20250408,204400,1689864755,8860,8860,8860,8860,0
20250408,204300,1689864755,8860,8860,8860,8860,0
20250408,204200,1689864755,8860,8860,8860,8860,0
20250408,204100,1689864755,8860,8860,8860,8860,0
20250408,204000,1689864755,8860,8860,8860,8860,0
20250408,203900,1689864755,8860,8860,8860,8860,0
20250408,203800,1689864755,8860,8860,8860,8860,0
20250408,203700,1689864755,8860,8860,8860,8860,0
20250408,203600,1689864755,8860,8860,8860,8860,0
20250408,203500,1689864755,8860,8860,8860,8860,0
20250408,203400,1689864755,8860,8860,8860,8860,0
20250408,203300,1689864755,8860,8860,8860,8860,0
20250408,203200,1689864755,8860,8860,8860,8860,0
20250408,203100,1689864755,8860,8860,8860,8860,0
20250408,203000,1689864755,8860,8860,8860,8860,0
20250408,202900,1689864755,8860,8860,8860,8860,0
20250408,202800,1689864755,8860,8860,8860,8860,0
20250408,202700,1689864755,8860,8860,8860,8860,0
20250408,202600,1689864755,8860,8860,8860,8860,0
20250408,202500,1689864755,8860,8860,8860,8860,0
20250408,202400,1689864755,8860,8860,8860,8860,0
20250408,202300,1689864755,8860,8860,8860,8860,0
20250408,202200,1689864755,8860,8860,8860,8860,0
20250408,202100,1689864755,8860,8860,8860,8860,0
20250408,202000,1689864755,8860,8860,8860,8860,0
20250408,201900,1689864755,8860,8860,8860,8860,0
20250408,201800,1689864755,8860,8860,8860,8860,0
20250408,201700,1689864755,8860,8860,8860,8860,0
20250408,201600,1689864755,8860,8860,8860,8860,0
20250408,201500,1689864755,8860,8860,8860,8860,6880
20250408,201400,1689864755,8860,8860,8860,8860,0
20250408,201300,1689864755,8860,8860,8860,8860,0
20250408,201200,1689864755,8860,8860,8860,8860,0
20250408,201100,1689864755,8860,8860,8860,8860,0
20250408,201000,1689864755,8860,8860,8860,8860,0
20250408,200900,1689864755,8860,8860,8860,8860,0
20250408,200800,1689864755,8860,8860,8860,8860,0
20250408,200700,1689864755,8860,8860,8860,8860,0
20250408,200600,1689864755,8860,8860,8860,8860,0
20250408,200500,1689864755,8860,8860,8860,8860,0
20250408,200400,1689864755,8860,8860,8860,8860,0
20250408,200300,1689864755,8860,8860,8860,8860,0
20250408,200200,1689864755,8860,8860,8860,8860,0
20250408,200100,1689864755,8860,8860,8860,8860,0
20250408,200000,1689864755,8860,8860,8860,8860,0
20250408,195900,1689864755,8860,8860,8860,8860,0
20250408,195800,1689864755,8860,8860,8860,8860,0
20250408,195700,1689864755,8860,8860,8860,8860,0
20250408,195600,1689864755,8860,8860,8860,8860,0
20250408,195500,1689864755,8860,8860,8860,8860,0
20250408,195400,1689864755,8860,8860,8860,8860,0
20250408,195300,1689864755,8860,8860,8860,8860,0
20250408,195200,1689864755,8860,8860,8860,8860,0
20250408,195100,1689864755,8860,8860,8860,8860,0
20250408,195000,1689864755,8860,8860,8860,8860,0
20250408,194900,1689864755,8860,8860,8860,8860,0
20250408,194800,1689864755,8860,8860,8860,8860,0
20250408,194700,1689864755,8860,8860,8860,8860,0
20250408,194600,1689864755,8860,8860,8860,8860,0
20250408,194500,1689864755,8860,8860,8860,8860,6880
20250408,194400,1689864755,8860,8860,8860,8860,0
20250408,194300,1689864755,8860,8860,8860,8860,0
20250408,194200,1689864755,8860,8860,8860,8860,0
20250408,194100,1689864755,8860,8860,8860,8860,0
20250408,194000,1689864755,8860,8860,8860,8860,0
20250408,193900,1689864755,8860,8860,8860,8860,0
20250408,193800,1689864755,8860,8860,8860,8860,0
20250408,193700,1689864755,8860,8860,8860,8860,0
20250408,193600,1689864755,8860,8860,8860,8860,0
20250408,193500,1689864755,8860,8860,8860,8860,0
20250408,193400,1689864755,8860,8860,8860,8860,0
20250408,193300,1689864755,8860,8860,8860,8860,0
20250408,193200,1689864755,8860,8860,8860,8860,0
20250408,193100,1689864755,8860,8860,8860,8860,0
20250408,193000,1689864755,8860,8860,8860,8860,0
20250408,192900,1689864755,8860,8860,8860,8860,0
20250408,192800,1689864755,8860,8860,8860,8860,0
20250408,192700,1689864755,8860,8860,8860,8860,0
20250408,192600,1689864755,8860,8860,8860,8860,0
20250408,192500,1689864755,8860,8860,8860,8860,0
20250408,192400,1689864755,8860,8860,8860,8860,0
20250408,192300,1689864755,8860,8860,8860,8860,0
20250408,192200,1689864755,8860,8860,8860,8860,0
20250408,192100,1689864755,8860,8860,8860,8860,0
20250408,192000,1689864755,8860,8860,8860,8860,0
20250408,191900,1689864755,8860,8860,8860,8860,0
20250408,191800,1689864755,8860,8860,8860,8860,0
20250408,191700,1689864755,8860,8860,8860,8860,0
20250408,191600,1689864755,8860,8860,8860,8860,0
20250408,191500,1689864755,8860,8860,8860,8860,6880
20250408,191400,1689864755,8860,8860,8860,8860,0
20250408,191300,1689864755,8860,8860,8860,8860,0
20250408,191200,1689864755,8860,8860,8860,8860,0
20250408,191100,1689864755,8860,8860,8860,8860,0
20250408,191000,1689864755,8860,8860,8860,8860,0
20250408,190900,1689864755,8860,8860,8860,8860,0
20250408,190800,1689864755,8860,8860,8860,8860,0
20250408,190700,1689864755,8860,8860,8860,8860,0
20250408,190600,1689864755,8860,8860,8860,8860,0
20250408,190500,1689864755,8860,8860,8860,8860,0
20250408,190400,1689864755,8860,8860,8860,8860,0
20250408,190300,1689864755,8860,8860,8860,8860,0
20250408,190200,1689864755,8860,8860,8860,8860,0
20250408,190100,1689864755,8860,8860,8860,8860,0
20250408,190000,1689864755,8860,8860,8860,8860,0
20250408,185900,1689864755,8860,8860,8860,8860,0
20250408,185800,1689864755,8860,8860,8860,8860,0
20250408,185700,1689864755,8860,8860,8860,8860,0
20250408,185600,1689864755,8860,8860,8860,8860,0
20250408,185500,1689864755,8860,8860,8860,8860,0
20250408,185400,1689864755,8860,8860,8860,8860,0
20250408,185300,1689864755,8860,8860,8860,8860,0
20250408,185200,1689864755,8860,8860,8860,8860,0
20250408,185100,1689864755,8860,8860,8860,8860,0
20250408,185000,1689864755,8860,8860,8860,8860,0
20250408,184900,1689864755,8860,8860,8860,8860,0
20250408,184800,1689864755,8860,8860,8860,8860,0
20250408,184700,1689864755,8860,8860,8860,8860,0
20250408,184600,1689864755,8860,8860,8860,8860,0
20250408,184500,1689864755,8860,8860,8860,8860,6880
20250408,184400,1689864755,8860,8860,8860,8860,0
20250408,184300,1689864755,8860,8860,8860,8860,0
20250408,184200,1689864755,8860,8860,8860,8860,0
20250408,184100,1689864755,8860,8860,8860,8860,0
20250408,184000,1689864755,8860,8860,8860,8860,0
20250408,183900,1689864755,8860,8860,8860,8860,0
20250408,183800,1689864755,8860,8860,8860,8860,0
20250408,183700,1689864755,8860,8860,8860,8860,0
20250408,183600,1689864755,8860,8860,8860,8860,0
20250408,183500,1689864755,8860,8860,8860,8860,0
20250408,183400,1689864755,8860,8860,8860,8860,0
20250408,183300,1689864755,8860,8860,8860,8860,0
20250408,183200,1689864755,8860,8860,8860,8860,0
20250408,183100,1689864755,8860,8860,8860,8860,0
20250408,183000,1689864755,8860,8860,8860,8860,0
20250408,182900,1689864755,8860,8860,8860,8860,0
20250408,182800,1689864755,8860,8860,8860,8860,0
20250408,182700,1689864755,8860,8860,8860,8860,0
20250408,182600,1689864755,8860,8860,8860,8860,0
20250408,182500,1689864755,8860,8860,8860,8860,0
20250408,182400,1689864755,8860,8860,8860,8860,0
20250408,182300,1689864755,8860,8860,8860,8860,0
20250408,182200,1689864755,8860,8860,8860,8860,0
20250408,182100,1689864755,8860,8860,8860,8860,0
20250408,182000,1689864755,8860,8860,8860,8860,0
20250408,181900,1689864755,8860,8860,8860,8860,0
20250408,181800,1689864755,8860,8860,8860,8860,0
20250408,181700,1689864755,8860,8860,8860,8860,0
20250408,181600,1689864755,8860,8860,8860,8860,0
20250408,181500,1689864755,8860,8860,8860,8860,6880
20250408,181400,1689864755,8860,8860,8860,8860,0
20250408,181300,1689864755,8860,8860,8860,8860,0
20250408,181200,1689864755,8860,8860,8860,8860,0
20250408,181100,1689864755,8860,8860,8860,8860,0
20250408,181000,1689864755,8860,8860,8860,8860,0
20250408,180900,1689864755,8860,8860,8860,8860,0
20250408,180800,1689864755,8860,8860,8860,8860,0
20250408,180700,1689864755,8860,8860,8860,8860,0
20250408,180600,1689864755,8860,8860,8860,8860,0
20250408,180500,1689864755,8860,8860,8860,8860,0
20250408,180400,1689864755,8860,8860,8860,8860,0
20250408,180300,1689864755,8860,8860,8860,8860,0
20250408,180200,1689864755,8860,8860,8860,8860,0
20250408,180100,1689864755,8860,8860,8860,8860,0
20250408,180000,1689864755,8860,8860,8860,8860,0
20250408,175900,1689864755,8860,8860,8860,8860,0
20250408,175800,1689864755,8860,8860,8860,8860,0
20250408,175700,1689864755,8860,8860,8860,8860,0
20250408,175600,1689864755,8860,8860,8860,8860,0
20250408,175500,1689864755,8860,8860,8860,8860,0
20250408,175400,1689864755,8860,8860,8860,8860,0
20250408,175300,1689864755,8860,8860,8860,8860,0
20250408,175200,1689864755,8860,8860,8860,8860,0
20250408,175100,1689864755,8860,8860,8860,8860,0
20250408,175000,1689864755,8860,8860,8860,8860,0
20250408,174900,1689864755,8860,8860,8860,8860,0
20250408,174800,1689864755,8860,8860,8860,8860,0
20250408,174700,1689864755,8860,8860,8860,8860,0
20250408,174600,1689864755,8860,8860,8860,8860,0
20250408,174500,1689864755,8860,8860,8860,8860,6880
20250408,174400,1689864755,8860,8860,8860,8860,0
20250408,174300,1689864755,8860,8860,8860,8860,0
20250408,174200,1689864755,8860,8860,8860,8860,0
20250408,174100,1689864755,8860,8860,8860,8860,0
20250408,174000,1689864755,8860,8860,8860,8860,0
20250408,173900,1689864755,8860,8860,8860,8860,0
20250408,173800,1689864755,8860,8860,8860,8860,0
20250408,173700,1689864755,8860,8860,8860,8860,0
20250408,173600,1689864755,8860,8860,8860,8860,0
20250408,173500,1689864755,8860,8860,8860,8860,0
20250408,173400,1689864755,8860,8860,8860,8860,0
20250408,173300,1689864755,8860,8860,8860,8860,0
20250408,173200,1689864755,8860,8860,8860,8860,0
20250408,173100,1689864755,8860,8860,8860,8860,0
20250408,173000,1689864755,8860,8860,8860,8860,0
20250408,172900,1689864755,8860,8860,8860,8860,0
20250408,172800,1689864755,8860,8860,8860,8860,0
20250408,172700,1689864755,8860,8860,8860,8860,0
20250408,172600,1689864755,8860,8860,8860,8860,0
20250408,172500,1689864755,8860,8860,8860,8860,0
20250408,172400,1689864755,8860,8860,8860,8860,0
20250408,172300,1689864755,8860,8860,8860,8860,0
20250408,172200,1689864755,8860,8860,8860,8860,0
20250408,172100,1689864755,8860,8860,8860,8860,0
20250408,172000,1689864755,8860,8860,8860,8860,0
20250408,171900,1689864755,8860,8860,8860,8860,0
20250408,171800,1689864755,8860,8860,8860,8860,0
20250408,171700,1689864755,8860,8860,8860,8860,0
20250408,171600,1689864755,8860,8860,8860,8860,0
20250408,171500,1689864755,8860,8860,8860,8860,6880
20250408,171400,1689864755,8860,8860,8860,8860,0
20250408,171300,1689864755,8860,8860,8860,8860,0
20250408,171200,1689864755,8860,8860,8860,8860,0
20250408,171100,1689864755,8860,8860,8860,8860,0
20250408,171000,1689864755,8860,8860,8860,8860,0
20250408,170900,1689864755,8860,8860,8860,8860,0
20250408,170800,1689864755,8860,8860,8860,8860,0
20250408,170700,1689864755,8860,8860,8860,8860,0
20250408,170600,1689864755,8860,8860,8860,8860,0
20250408,170500,1689864755,8860,8860,8860,8860,0
20250408,170400,1689864755,8860,8860,8860,8860,0
20250408,170300,1689864755,8860,8860,8860,8860,0
20250408,170200,1689864755,8860,8860,8860,8860,0
20250408,170100,1689864755,8860,8860,8860,8860,0
20250408,170000,1689864755,8860,8860,8860,8860,0
20250408,165900,1689864755,8860,8860,8860,8860,0
20250408,165800,1689864755,8860,8860,8860,8860,0
20250408,165700,1689864755,8860,8860,8860,8860,0
20250408,165600,1689864755,8860,8860,8860,8860,0
20250408,165500,1689864755,8860,8860,8860,8860,0
20250408,165400,1689864755,8860,8860,8860,8860,0
20250408,165300,1689864755,8860,8860,8860,8860,0
20250408,165200,1689864755,8860,8860,8860,8860,0
20250408,165100,1689864755,8860,8860,8860,8860,0
20250408,165000,1689864755,8860,8860,8860,8860,0
20250408,164900,1689864755,8860,8860,8860,8860,0
20250408,164800,1689864755,8860,8860,8860,8860,0
20250408,164700,1689864755,8860,8860,8860,8860,0
20250408,164600,1689864755,8860,8860,8860,8860,0
20250408,164500,1689864755,8860,8860,8860,8860,6880
20250408,164400,1689864755,8860,8860,8860,8860,0
20250408,164300,1689864755,8860,8860,8860,8860,0
20250408,164200,1689864755,8860,8860,8860,8860,0
20250408,164100,1689864755,8860,8860,8860,8860,0
20250408,164000,1689864755,8860,8860,8860,8860,0
20250408,163900,1689864755,8860,8860,8860,8860,0
20250408,163800,1689864755,8860,8860,8860,8860,0
20250408,163700,1689864755,8860,8860,8860,8860,0
20250408,163600,1689864755,8860,8860,8860,8860,0
20250408,163500,1689864755,8860,8860,8860,8860,0
20250408,163400,1689864755,8860,8860,8860,8860,0
20250408,163300,1689864755,8860,8860,8860,8860,0
20250408,163200,1689864755,8860,8860,8860,8860,0
20250408,163100,1689864755,8860,8860,8860,8860,0
20250408,163000,1689864755,8860,8860,8860,8860,0
20250408,162900,1689864755,8860,8860,8860,8860,0
20250408,162800,1689864755,8860,8860,8860,8860,0
20250408,162700,1689864755,8860,8860,8860,8860,0
20250408,162600,1689864755,8860,8860,8860,8860,0
20250408,162500,1689864755,8860,8860,8860,8860,0
20250408,162400,1689864755,8860,8860,8860,8860,0
20250408,162300,1689864755,8860,8860,8860,8860,0
20250408,162200,1689864755,8860,8860,8860,8860,0
20250408,162100,1689864755,8860,8860,8860,8860,0
20250408,162000,1689864755,8860,8860,8860,8860,0
20250408,161900,1689864755,8860,8860,8860,8860,0
20250408,161800,1689864755,8860,8860,8860,8860,0
20250408,161700,1689864755,8860,8860,8860,8860,0
20250408,161600,1689864755,8860,8860,8860,8860,0
20250408,161500,1689864755,8860,8860,8860,8860,6880
20250408,161400,1689864755,8860,8860,8860,8860,0
20250408,161300,1689864755,8860,8860,8860,8860,0
20250408,161200,1689864755,8860,8860,8860,8860,0
20250408,161100,1689864755,8860,8860,8860,8860,0
20250408,161000,1689864755,8860,8860,8860,8860,0
20250408,160900,1689864755,8860,8860,8860,8860,0
20250408,160800,1689864755,8860,8860,8860,8860,0
20250408,160700,1689864755,8860,8860,8860,8860,0
20250408,160600,1689864755,8860,8860,8860,8860,0
20250408,160500,1689864755,8860,8860,8860,8860,0
20250408,160400,1689864755,8860,8860,8860,8860,0
20250408,160300,1689864755,8860,8860,8860,8860,0
20250408,160200,1689864755,8860,8860,8860,8860,0
20250408,160100,1689864755,8860,8860,8860,8860,0
20250408,160000,1689864755,8860,8860,8860,8860,0
20250408,155900,1689864755,8860,8860,8860,8860,0
20250408,155800,1689864755,8860,8860,8860,8860,0
20250408,155700,1689864755,8860,8860,8860,8860,0
20250408,155600,1689864755,8860,8860,8860,8860,0
20250408,155500,1689864755,8860,8860,8860,8860,0
20250408,155400,1689864755,8860,8860,8860,8860,0
20250408,155300,1689864755,8860,8860,8860,8860,0
20250408,155200,1689864755,8860,8860,8860,8860,0
20250408,155100,1689864755,8860,8860,8860,8860,0
20250408,155000,1689864755,8860,8860,8860,8860,0
20250408,154900,1689864755,8860,8860,8860,8860,0
20250408,154800,1689864755,8860,8860,8860,8860,0
20250408,154700,1689864755,8860,8860,8860,8860,0
20250408,154600,1689864755,8860,8860,8860,8860,0
20250408,154500,1689864755,8860,8860,8860,8860,6880
20250408,154400,1689864755,8860,8860,8860,8860,0
20250408,154300,1689864755,8860,8860,8860,8860,0
20250408,154200,1689864755,8860,8860,8860,8860,0
20250408,154100,1689864755,8860,8860,8860,8860,0
20250408,154000,1689864755,8860,8860,8860,8860,0
20250408,153900,1689864755,8860,8860,8860,8860,0
20250408,153800,1689864755,8860,8860,8860,8860,0
20250408,153700,1689864755,8860,8860,8860,8860,0
20250408,153600,1689864755,8860,8860,8860,8860,0
20250408,153500,1689864755,8860,8860,8860,8860,0
20250408,153400,1689864755,8860,8860,8860,8860,0
20250408,153300,1689864755,8860,8860,8860,8860,0
20250408,153200,1689864755,8860,8860,8860,8860,0
20250408,153100,1689864755,8860,8860,8860,8860,0
20250408,153000,1689864755,8860,8860,8860,8860,6880
20250408,152900,1628907955,8930,8930,8930,8930,0
20250408,152800,1628907955,8930,8930,8930,8930,0
20250408,152700,1628907955,8930,8930,8930,8930,0
20250408,152600,1628907955,8930,8930,8930,8930,0
20250408,152500,1628907955,8930,8930,8930,8930,0
20250408,152400,1628907955,8930,8930,8930,8930,0
20250408,152300,1628907955,8930,8930,8930,8930,0
20250408,152200,1628907955,8930,8930,8930,8930,0
20250408,152100,1628907955,8930,8930,8930,8930,0
20250408,152000,1628907955,8930,8930,8930,8930,0
20250408,151900,1628907955,8930,8870,8940,8860,1093
20250408,151800,1619174785,8910,8860,8920,8860,2851
20250408,151700,1593886965,8910,8910,8920,8860,450
20250408,151600,1589887895,8870,8900,8910,8870,804
20250408,151500,1582749835,8910,8880,8930,8880,170
20250408,151400,1581238375,8930,8900,8940,8880,237
20250408,151300,1579132145,8940,8920,8940,8890,168
20250408,151200,1577636175,8950,8940,8950,8940,31
20250408,151100,1577359025,8950,8890,8950,8890,991
20250408,151000,1568548975,8960,8950,8960,8880,676
20250408,150900,1562519565,8950,8930,8950,8880,390
20250408,150800,1559033335,8940,8930,8940,8930,133
20250408,150700,1557845635,8930,8900,8930,8900,41
20250408,150600,1557480705,8960,8960,8960,8870,1167
20250408,150500,1547077215,8950,8950,8960,8950,153
20250408,150400,1545707855,8960,8950,8960,8950,776
20250408,150300,1538761455,8960,8970,8970,8950,383
20250408,150200,1535332745,8950,8935,8960,8930,1287
20250408,150100,1523816495,8950,8940,8950,8930,209
20250408,150000,1521949035,8940,8940,8950,8940,11
20250408,145900,1521850685,8950,8940,8950,8940,702
20250408,145800,1515574795,8940,8940,8940,8940,1
20250408,145700,1515565855,8940,8920,8940,8920,928
20250408,145600,1507279645,8930,8930,8940,8920,35
20250408,145500,1506967190,8930,8910,8940,8910,475
20250408,145400,1502726040,8910,8910,8920,8900,841
20250408,145300,1495231710,8910,8920,8920,8910,74
20250408,145200,1494571730,8930,8910,8930,8910,262
20250408,145100,1492235200,8930,8890,8930,8890,843
20250408,145000,1484723310,8920,8900,8920,8890,399
20250408,144900,1481174530,8920,8910,8920,8900,833
20250408,144800,1473755250,8900,8940,8940,8900,1119
20250408,144700,1463767930,8930,8930,8930,8930,299
20250408,144600,1461097860,8940,8940,8940,8940,0
20250408,144500,1461097860,8940,8940,8940,8940,29
20250408,144400,1460838600,8920,8930,8930,8920,69
20250408,144300,1460223070,8950,8940,8950,8940,2
20250408,144200,1460205180,8950,8920,8950,8920,31
20250408,144100,1459928630,8920,8920,8930,8860,1119
20250408,144000,1449947100,8920,8920,8930,8860,1531
20250408,143900,1436315260,8920,8930,8930,8920,85
20250408,143800,1435556760,8930,8920,8930,8920,876
20250408,143700,1427742820,8920,8920,8920,8920,1
20250408,143600,1427733900,8920,8890,8920,8890,66
20250408,143500,1427147090,8870,8910,8920,8870,1194
20250408,143400,1416502120,8860,8910,8910,8860,2085
20250408,143300,1398028440,8870,8910,8910,8870,1020
20250408,143200,1388973500,8930,8910,8930,8910,171
20250408,143100,1387448200,8900,8890,8900,8890,139
20250408,143000,1386211590,8900,8900,8900,8900,180
20250408,142900,1384609590,8920,8920,8920,8920,1
20250408,142800,1384600670,8900,8930,8930,8900,36
20250408,142700,1384280240,8910,8900,8910,8895,559
20250408,142600,1379306720,8900,8900,8900,8890,38
20250408,142500,1378968630,8905,8905,8905,8905,8
20250408,142400,1378897390,8905,8915,8915,8905,52
20250408,142300,1378434200,8910,8915,8915,8910,5
20250408,142200,1378389630,8920,8920,8920,8920,3
20250408,142100,1378362870,8930,8930,8930,8930,201
20250408,142000,1376567940,8890,8920,8930,8890,659
20250408,141900,1370689660,8920,8880,8920,8880,356
20250408,141800,1367520100,8910,8910,8910,8910,497
20250408,141700,1363091830,8860,8920,8920,8860,711
20250408,141600,1356778360,8920,8890,8930,8850,3303
20250408,141500,1327456630,8880,8890,8900,8880,683
20250408,141400,1321378860,8900,8890,8920,8860,4024
20250408,141300,1285638770,8900,8920,8920,8900,145
20250408,141200,1284348170,8920,8900,8920,8900,2
20250408,141100,1284330350,8920,8920,8920,8890,61
20250408,141000,1283787820,8940,8900,8940,8900,36
20250408,140900,1283467380,8950,8970,8970,8900,1419
20250408,140800,1270837690,8900,8940,8980,8900,1292
20250408,140700,1259321310,8940,8960,8960,8940,483
20250408,140600,1255000470,8960,8970,8980,8960,107
20250408,140500,1254041270,8970,8970,8970,8970,19
20250408,140400,1253870840,8970,8980,8980,8970,26
20250408,140300,1253637610,8950,8980,8980,8950,1266
20250408,140200,1242284580,8980,8970,8980,8970,3
20250408,140100,1242257660,8950,8980,8990,8950,88
20250408,140000,1241467440,8950,8950,8950,8950,63
20250408,135900,1240903590,8960,8960,8960,8960,1
20250408,135800,1240894630,8990,8990,8990,8990,0
20250408,135700,1240894630,8990,8940,8990,8940,202
20250408,135600,1239084450,8940,8950,8950,8940,6
20250408,135500,1239030800,8990,8990,8990,8990,100
20250408,135400,1238131800,8990,8950,8990,8950,94
20250408,135300,1237290460,8990,8990,8990,8990,0
20250408,135200,1237290460,8990,8980,8990,8930,726
20250408,135100,1230798460,8970,8930,8970,8930,430
20250408,135000,1226957360,8970,8920,8970,8920,566
20250408,134900,1221908590,8980,8980,8980,8980,1
20250408,134800,1221899610,8970,8970,8970,8970,584
20250408,134700,1216661130,8970,8970,8970,8970,1
20250408,134600,1216652160,8910,8970,8970,8910,477
20250408,134500,1212398030,8980,8940,8980,8940,505
20250408,134400,1207883130,8940,8940,8980,8940,166
20250408,134300,1206398890,8990,8990,8990,8990,1
20250408,134200,1206389900,8950,8990,8990,8950,1331
20250408,134100,1194457630,8990,8970,8990,8970,805
20250408,134000,1187233720,8970,8970,8970,8970,0
20250408,133900,1187233720,8970,8980,8980,8960,122
20250408,133800,1186139020,8960,8950,8960,8950,277
20250408,133700,1183657760,8910,8900,8910,8900,3510
20250408,133600,1152418410,8950,8960,8960,8900,2219
20250408,133500,1132636770,8980,8960,8980,8960,11
20250408,133400,1132538190,8960,8960,8960,8960,20
20250408,133300,1132358990,8960,8980,8980,8960,104
20250408,133200,1131426870,9020,8990,9020,8990,10
20250408,133100,1131336850,9000,9000,9000,9000,0
20250408,133000,1131336850,9000,9000,9000,9000,0
20250408,132900,1131336850,9000,9000,9000,9000,96
20250408,132800,1130472850,9000,8990,9000,8950,692
20250408,132700,1124263440,8970,8960,8980,8960,1143
20250408,132600,1114016920,8960,8980,8980,8940,1435
20250408,132500,1101161140,8990,8970,8990,8970,311
20250408,132400,1098369250,8970,8990,8990,8970,101
20250408,132300,1097461280,8990,8960,9020,8960,129
20250408,132200,1096301300,8990,8960,8990,8960,30
20250408,132100,1096032200,8960,8960,8960,8960,149
20250408,132000,1094697160,8990,8990,8990,8960,21
20250408,131900,1094508510,8990,8990,8990,8960,110
20250408,131800,1093522220,8990,8990,8990,8970,423
20250408,131700,1089727830,8990,8990,8990,8990,179
20250408,131600,1088118620,9000,9000,9000,9000,0
20250408,131500,1088118620,9000,8980,9000,8980,640
20250408,131400,1082363520,8980,8980,8980,8980,200
20250408,131300,1080567520,8980,9000,9000,8960,39
20250408,131200,1080217800,8980,9020,9020,8970,913
20250408,131100,1071999330,9020,9060,9060,9010,672
20250408,131000,1065943560,9020,9020,9020,9020,230
20250408,130900,1063868960,9020,9030,9070,9020,202
20250408,130800,1062046860,8990,8980,9060,8980,986
20250408,130700,1053142810,9040,9010,9040,9010,165
20250408,130600,1051654230,8960,8960,8960,8960,222
20250408,130500,1049665110,8960,8970,9030,8930,1414
20250408,130400,1037016960,9030,8970,9030,8960,216
20250408,130300,1035080980,8970,9000,9000,8970,1401
20250408,130200,1022498840,9010,9000,9020,9000,291
20250408,130100,1019877920,9010,9020,9020,9010,1189
20250408,130000,1009153890,9020,9020,9040,9020,217
20250408,125900,1007196350,9020,9030,9030,9010,504
20250408,125800,1002650430,9030,9030,9040,9030,254
20250408,125700,1000356400,9040,9040,9040,9040,149
20250408,125600,999009440,9050,9040,9050,9040,47
20250408,125500,998584540,9050,9050,9050,9050,9
20250408,125400,998503090,9060,9040,9060,9040,108
20250408,125300,997526610,9040,9050,9050,9040,100
20250408,125200,996622590,9040,9050,9050,9040,433
20250408,125100,992705730,9040,9060,9070,9040,1139
20250408,125000,982404520,9060,9080,9090,9050,1728
20250408,124900,966719920,9090,9090,9090,9090,246
20250408,124800,964483780,9100,9100,9100,9100,0
20250408,124700,964483780,9100,9100,9100,9100,62
20250408,124600,963919580,9100,9140,9140,9100,987
20250408,124500,954929830,9120,9120,9120,9120,6
20250408,124400,954875110,9130,9130,9130,9130,54
20250408,124300,954382090,9120,9120,9120,9120,1
20250408,124200,954372970,9130,9130,9130,9130,0
20250408,124100,954372970,9130,9140,9140,9130,405
20250408,124000,950672270,9140,9140,9140,9140,0
20250408,123900,950672270,9140,9110,9140,9110,4
20250408,123800,950635800,9110,9110,9110,9110,107
20250408,123700,949661030,9110,9140,9140,9110,52
20250408,123600,949185810,9110,9120,9120,9110,1222
20250408,123500,938049790,9130,9130,9130,9130,0
20250408,123400,938049790,9130,9130,9130,9130,1
20250408,123300,938040660,9140,9140,9140,9140,0
20250408,123200,938040660,9140,9140,9140,9140,12
20250408,123100,937930980,9130,9130,9130,9130,28
20250408,123000,937675340,9130,9130,9130,9130,34
20250408,122900,937364920,9130,9130,9130,9130,33
20250408,122800,937063630,9120,9130,9130,9120,32
20250408,122700,936771630,9120,9120,9120,9120,0
20250408,122600,936771630,9120,9120,9120,9120,30
20250408,122500,936498030,9100,9110,9110,9100,23
20250408,122400,936288720,9110,9110,9110,9110,67
20250408,122300,935678350,9110,9110,9110,9110,165
20250408,122200,934175200,9110,9110,9110,9110,14
20250408,122100,934047660,9120,9120,9120,9120,65
20250408,122000,933454860,9120,9120,9120,9120,0
20250408,121900,933454860,9120,9120,9120,9120,0
20250408,121800,933454860,9120,9120,9120,9120,112
20250408,121700,932433420,9120,9100,9120,9100,352
20250408,121600,929225590,9100,9090,9100,9090,109
20250408,121500,928234690,9090,9090,9090,9090,0
20250408,121400,928234690,9090,9110,9110,9090,853
20250408,121300,920474770,9120,9120,9120,9120,0
20250408,121200,920474770,9120,9120,9120,9120,0
20250408,121100,920474770,9120,9120,9120,9120,0
20250408,121000,920474770,9120,9120,9120,9120,100
20250408,120900,919562770,9090,9090,9090,9090,0
20250408,120800,919562770,9090,9090,9090,9090,0
20250408,120700,919562770,9090,9160,9160,9090,1206
20250408,120600,908586100,9160,9160,9160,9160,0
20250408,120500,908586100,9160,9160,9160,9160,5
20250408,120400,908540300,9160,9160,9160,9160,1
20250408,120300,908531140,9160,9150,9160,9150,395
20250408,120200,904913140,9120,9120,9120,9120,0
20250408,120100,904913140,9120,9120,9120,9120,10
20250408,120000,904821940,9150,9110,9150,9110,11
20250408,115900,904721690,9110,9110,9110,9110,10
20250408,115800,904630590,9110,9110,9110,9110,53
20250408,115700,904147760,9110,9120,9120,9110,325
20250408,115600,901183940,9120,9120,9120,9120,200
20250408,115500,899359940,9120,9120,9120,9120,398
20250408,115400,895730180,9130,9160,9160,9130,1097
20250408,115300,885701860,9170,9170,9170,9170,31
20250408,115200,885417590,9180,9180,9180,9180,0
20250408,115100,885417590,9180,9180,9180,9180,0
20250408,115000,885417590,9180,9180,9180,9180,0
20250408,114900,885417590,9180,9180,9180,9180,66
20250408,114800,884811710,9190,9200,9210,9180,10343
20250408,114700,789659500,9210,9210,9210,9200,320
20250408,114600,786712670,9230,9210,9230,9210,201
20250408,114500,784861440,9210,9210,9210,9210,150
20250408,114400,783479940,9210,9210,9210,9210,0
20250408,114300,783479940,9210,9210,9210,9210,0
20250408,114200,783479940,9210,9210,9210,9210,0
20250408,114100,783479940,9210,9210,9210,9210,790
20250408,114000,776204040,9220,9220,9220,9220,0
20250408,113900,776204040,9220,9220,9220,9220,92
20250408,113800,775355800,9220,9230,9230,9220,97
20250408,113700,774461440,9230,9220,9230,9220,363
20250408,113600,771114040,9220,9220,9220,9220,0
20250408,113500,771114040,9220,9220,9220,9220,0
20250408,113400,771114040,9220,9220,9220,9220,228
20250408,113300,769011880,9210,9210,9210,9210,40
20250408,113200,768643480,9220,9220,9220,9220,4
20250408,113100,768606600,9230,9240,9250,9230,552
20250408,113000,763510830,9240,9250,9250,9240,121
20250408,112900,762392690,9250,9250,9250,9250,9
20250408,112800,762309440,9250,9230,9250,9230,727
20250408,112700,755593960,9230,9220,9230,9220,172
20250408,112600,754007960,9220,9220,9220,9220,55
20250408,112500,753500860,9220,9220,9220,9220,3
20250408,112400,753473200,9230,9230,9230,9190,9
20250408,112300,753390270,9190,9230,9230,9190,322
20250408,112200,750424840,9230,9230,9230,9210,14
20250408,112100,750295740,9210,9210,9210,9200,159
20250408,112000,748832670,9240,9220,9240,9210,507
20250408,111900,744163080,9240,9210,9240,9210,11
20250408,111800,744061740,9240,9230,9240,9200,715
20250408,111700,737477410,9240,9240,9240,9240,20
20250408,111600,737292610,9240,9210,9240,9210,139
20250408,111500,736012350,9230,9220,9230,9220,420
20250408,111400,732139830,9270,9270,9270,9270,5
20250408,111300,732093480,9240,9250,9250,9240,104
20250408,111200,731132170,9260,9260,9260,9260,0
20250408,111100,731132170,9260,9260,9260,9260,16
20250408,111000,730984010,9280,9280,9280,9280,21
20250408,110900,730789130,9280,9310,9310,9280,659
20250408,110800,724664730,9310,9310,9310,9310,131
20250408,110700,723445120,9310,9320,9320,9310,209
20250408,110600,721498260,9310,9310,9310,9310,191
20250408,110500,719720050,9310,9310,9310,9310,101
20250408,110400,718779740,9320,9320,9320,9320,0
20250408,110300,718779740,9320,9310,9330,9310,305
20250408,110200,715936740,9290,9300,9300,9290,164
20250408,110100,714412600,9320,9320,9320,9320,51
20250408,110000,713937280,9310,9320,9330,9310,821
20250408,105900,706285500,9320,9300,9320,9300,799
20250408,105800,698843130,9290,9290,9290,9290,13
20250408,105700,698722360,9280,9280,9280,9280,225
20250408,105600,696634360,9290,9270,9300,9270,847
20250408,105500,688769750,9270,9240,9270,9240,331
20250408,105400,685701410,9240,9260,9270,9240,57
20250408,105300,685173830,9260,9240,9260,9240,253
20250408,105200,682831740,9200,9240,9240,9200,350
20250408,105100,679602250,9240,9240,9240,9240,0
20250408,105000,679602250,9240,9240,9240,9240,0
20250408,104900,679602250,9240,9210,9240,9210,107
20250408,104800,678613720,9210,9210,9210,9210,50
20250408,104700,678153220,9200,9200,9200,9200,15
20250408,104600,678015220,9200,9200,9200,9200,300
20250408,104500,675255220,9200,9200,9200,9200,89
20250408,104400,674436420,9190,9190,9190,9190,0
20250408,104300,674436420,9190,9250,9270,9190,2015
20250408,104200,655825100,9250,9270,9270,9250,107
20250408,104100,654833300,9270,9270,9270,9270,299
20250408,104000,652061570,9270,9270,9270,9270,23
20250408,103900,651848360,9270,9270,9270,9260,614
20250408,103800,646159410,9270,9270,9270,9270,21
20250408,103700,645964740,9290,9290,9290,9290,0
20250408,103600,645964740,9290,9280,9300,9270,642
20250408,103500,640001070,9260,9250,9260,9250,13
20250408,103400,639880700,9260,9260,9260,9260,0
20250408,103300,639880700,9260,9250,9260,9250,500
20250408,103200,635254590,9250,9250,9260,9250,709
20250408,103100,628695400,9250,9230,9250,9230,733
20250408,103000,621929750,9220,9220,9220,9220,83
20250408,102900,621164490,9210,9210,9210,9210,0
20250408,102800,621164490,9210,9220,9220,9210,886
20250408,102700,613001690,9210,9250,9250,9210,237
20250408,102600,610811780,9240,9220,9240,9220,634
20250408,102500,604962960,9230,9230,9230,9230,114
20250408,102400,603910740,9210,9160,9210,9160,1347
20250408,102300,591548130,9200,9200,9200,9200,168
20250408,102200,590002530,9200,9180,9200,9180,549
20250408,102100,584952290,9170,9170,9190,9170,544
20250408,102000,579955870,9140,9150,9150,9140,77
20250408,101900,579251980,9150,9160,9160,9150,245
20250408,101800,577010220,9170,9170,9170,9170,234
20250408,101700,574864440,9180,9180,9180,9180,52
20250408,101600,574387080,9170,9190,9190,9170,122
20250408,101500,573266620,9180,9180,9180,9180,133
20250408,101400,572045680,9150,9150,9150,9150,0
20250408,101300,572045680,9150,9150,9150,9150,0
20250408,101200,572045680,9150,9180,9180,9150,207
20250408,101100,570147490,9180,9180,9180,9130,202
20250408,101000,568293180,9180,9140,9180,9090,459
20250408,100900,564108900,9130,9130,9130,9130,46
20250408,100800,563688920,9110,9120,9150,9110,462
20250408,100700,559479860,9110,9120,9120,9110,370
20250408,100600,556106190,9120,9160,9160,9120,492
20250408,100500,551604220,9160,9160,9160,9160,0
20250408,100400,551604220,9160,9160,9160,9160,149
20250408,100300,550239380,9160,9190,9190,9160,107
20250408,100200,549259050,9190,9150,9190,9150,46
20250408,100100,548837910,9150,9160,9170,9150,736
20250408,100000,542100310,9150,9200,9200,9150,1124
20250408,095900,531796200,9200,9190,9200,9180,621
20250408,095800,526084430,9200,9210,9210,9200,53
20250408,095700,525596690,9200,9230,9230,9200,1217
20250408,095600,514384710,9220,9220,9240,9220,703
20250408,095500,507901420,9230,9230,9230,9230,182
20250408,095400,506221560,9240,9240,9250,9240,478
20250408,095300,501803100,9240,9240,9240,9240,271
20250408,095200,499299060,9250,9270,9270,9250,532
20250408,095100,494376960,9250,9250,9250,9250,0
20250408,095000,494376960,9250,9270,9280,9250,225
20250408,094900,492293320,9280,9270,9280,9270,9
20250408,094800,492209820,9250,9250,9250,9250,83
20250408,094700,491442070,9260,9250,9260,9200,765
20250408,094600,484388180,9240,9210,9250,9200,687
20250408,094500,478040140,9250,9250,9250,9200,1494
20250408,094400,464270570,9260,9220,9260,9220,197
20250408,094300,462449950,9220,9200,9270,9200,410
20250408,094200,458661200,9200,9230,9230,9200,1291
20250408,094100,446768890,9230,9260,9260,9230,1271
20250408,094000,435016850,9260,9260,9260,9250,60
20250408,093900,434461390,9250,9300,9300,9250,994
20250408,093800,425257640,9300,9300,9300,9300,987
20250408,093700,416078540,9300,9300,9300,9300,40
20250408,093600,415706540,9290,9290,9290,9290,0
20250408,093500,415706540,9290,9280,9290,9260,1576
20250408,093400,401081180,9290,9290,9290,9290,133
20250408,093300,399845610,9280,9320,9320,9280,2058
20250408,093200,380672110,9320,9350,9350,9320,168
20250408,093100,379106070,9350,9350,9350,9350,13
20250408,093000,378984520,9340,9360,9360,9340,421
20250408,092900,375046400,9350,9340,9350,9340,376
20250408,092800,371530830,9310,9320,9320,9310,18
20250408,092700,371363190,9310,9310,9310,9310,83
20250408,092600,370590460,9350,9310,9360,9300,4648
20250408,092500,327317390,9310,9340,9340,9310,179
20250408,092400,325650730,9350,9320,9350,9320,323
20250408,092300,322640340,9320,9310,9320,9310,187
20250408,092200,320898010,9320,9320,9320,9320,669
20250408,092100,314662930,9320,9330,9330,9320,314
20250408,092000,311735400,9330,9330,9340,9320,379
20250408,091900,308200700,9340,9350,9380,9340,6789
20250408,091800,244697600,9360,9350,9380,9350,913
20250408,091700,236153520,9350,9350,9380,9320,1257
20250408,091600,224427270,9380,9330,9380,9330,2635
20250408,091500,199814660,9330,9390,9390,9330,840
20250408,091400,191956240,9390,9350,9390,9350,986
20250408,091300,182711800,9370,9350,9380,9350,258
20250408,091200,180297170,9340,9340,9390,9340,126
20250408,091100,179115740,9330,9360,9390,9330,2921
20250408,091000,151785280,9380,9360,9380,9360,914
20250408,090900,143223590,9350,9340,9350,9330,340
20250408,090800,140045910,9340,9320,9360,9320,1626
20250408,090700,124866600,9320,9260,9350,9260,3613
20250408,090600,91181960,9250,9280,9290,9250,609
20250408,090500,85531390,9280,9270,9290,9270,394
20250408,090400,81874110,9270,9290,9300,9270,1551
20250408,090300,67483430,9290,9310,9330,9290,1374
20250408,090200,54709550,9270,9250,9300,9250,775
20250408,090100,47521010,9230,9290,9320,9220,1949
20250408,090000,29460930,9300,9220,9330,9220,3184
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 211500 1689864755 8860 8860 8860 8860 6880
3 20250408 211400 1689864755 8860 8860 8860 8860 0
4 20250408 211300 1689864755 8860 8860 8860 8860 0
5 20250408 211200 1689864755 8860 8860 8860 8860 0
6 20250408 211100 1689864755 8860 8860 8860 8860 0
7 20250408 211000 1689864755 8860 8860 8860 8860 0
8 20250408 210900 1689864755 8860 8860 8860 8860 0
9 20250408 210800 1689864755 8860 8860 8860 8860 0
10 20250408 210700 1689864755 8860 8860 8860 8860 0
11 20250408 210600 1689864755 8860 8860 8860 8860 0
12 20250408 210500 1689864755 8860 8860 8860 8860 0
13 20250408 210400 1689864755 8860 8860 8860 8860 0
14 20250408 210300 1689864755 8860 8860 8860 8860 0
15 20250408 210200 1689864755 8860 8860 8860 8860 0
16 20250408 210100 1689864755 8860 8860 8860 8860 0
17 20250408 210000 1689864755 8860 8860 8860 8860 0
18 20250408 205900 1689864755 8860 8860 8860 8860 0
19 20250408 205800 1689864755 8860 8860 8860 8860 0
20 20250408 205700 1689864755 8860 8860 8860 8860 0
21 20250408 205600 1689864755 8860 8860 8860 8860 0
22 20250408 205500 1689864755 8860 8860 8860 8860 0
23 20250408 205400 1689864755 8860 8860 8860 8860 0
24 20250408 205300 1689864755 8860 8860 8860 8860 0
25 20250408 205200 1689864755 8860 8860 8860 8860 0
26 20250408 205100 1689864755 8860 8860 8860 8860 0
27 20250408 205000 1689864755 8860 8860 8860 8860 0
28 20250408 204900 1689864755 8860 8860 8860 8860 0
29 20250408 204800 1689864755 8860 8860 8860 8860 0
30 20250408 204700 1689864755 8860 8860 8860 8860 0
31 20250408 204600 1689864755 8860 8860 8860 8860 0
32 20250408 204500 1689864755 8860 8860 8860 8860 6880
33 20250408 204400 1689864755 8860 8860 8860 8860 0
34 20250408 204300 1689864755 8860 8860 8860 8860 0
35 20250408 204200 1689864755 8860 8860 8860 8860 0
36 20250408 204100 1689864755 8860 8860 8860 8860 0
37 20250408 204000 1689864755 8860 8860 8860 8860 0
38 20250408 203900 1689864755 8860 8860 8860 8860 0
39 20250408 203800 1689864755 8860 8860 8860 8860 0
40 20250408 203700 1689864755 8860 8860 8860 8860 0
41 20250408 203600 1689864755 8860 8860 8860 8860 0
42 20250408 203500 1689864755 8860 8860 8860 8860 0
43 20250408 203400 1689864755 8860 8860 8860 8860 0
44 20250408 203300 1689864755 8860 8860 8860 8860 0
45 20250408 203200 1689864755 8860 8860 8860 8860 0
46 20250408 203100 1689864755 8860 8860 8860 8860 0
47 20250408 203000 1689864755 8860 8860 8860 8860 0
48 20250408 202900 1689864755 8860 8860 8860 8860 0
49 20250408 202800 1689864755 8860 8860 8860 8860 0
50 20250408 202700 1689864755 8860 8860 8860 8860 0
51 20250408 202600 1689864755 8860 8860 8860 8860 0
52 20250408 202500 1689864755 8860 8860 8860 8860 0
53 20250408 202400 1689864755 8860 8860 8860 8860 0
54 20250408 202300 1689864755 8860 8860 8860 8860 0
55 20250408 202200 1689864755 8860 8860 8860 8860 0
56 20250408 202100 1689864755 8860 8860 8860 8860 0
57 20250408 202000 1689864755 8860 8860 8860 8860 0
58 20250408 201900 1689864755 8860 8860 8860 8860 0
59 20250408 201800 1689864755 8860 8860 8860 8860 0
60 20250408 201700 1689864755 8860 8860 8860 8860 0
61 20250408 201600 1689864755 8860 8860 8860 8860 0
62 20250408 201500 1689864755 8860 8860 8860 8860 6880
63 20250408 201400 1689864755 8860 8860 8860 8860 0
64 20250408 201300 1689864755 8860 8860 8860 8860 0
65 20250408 201200 1689864755 8860 8860 8860 8860 0
66 20250408 201100 1689864755 8860 8860 8860 8860 0
67 20250408 201000 1689864755 8860 8860 8860 8860 0
68 20250408 200900 1689864755 8860 8860 8860 8860 0
69 20250408 200800 1689864755 8860 8860 8860 8860 0
70 20250408 200700 1689864755 8860 8860 8860 8860 0
71 20250408 200600 1689864755 8860 8860 8860 8860 0
72 20250408 200500 1689864755 8860 8860 8860 8860 0
73 20250408 200400 1689864755 8860 8860 8860 8860 0
74 20250408 200300 1689864755 8860 8860 8860 8860 0
75 20250408 200200 1689864755 8860 8860 8860 8860 0
76 20250408 200100 1689864755 8860 8860 8860 8860 0
77 20250408 200000 1689864755 8860 8860 8860 8860 0
78 20250408 195900 1689864755 8860 8860 8860 8860 0
79 20250408 195800 1689864755 8860 8860 8860 8860 0
80 20250408 195700 1689864755 8860 8860 8860 8860 0
81 20250408 195600 1689864755 8860 8860 8860 8860 0
82 20250408 195500 1689864755 8860 8860 8860 8860 0
83 20250408 195400 1689864755 8860 8860 8860 8860 0
84 20250408 195300 1689864755 8860 8860 8860 8860 0
85 20250408 195200 1689864755 8860 8860 8860 8860 0
86 20250408 195100 1689864755 8860 8860 8860 8860 0
87 20250408 195000 1689864755 8860 8860 8860 8860 0
88 20250408 194900 1689864755 8860 8860 8860 8860 0
89 20250408 194800 1689864755 8860 8860 8860 8860 0
90 20250408 194700 1689864755 8860 8860 8860 8860 0
91 20250408 194600 1689864755 8860 8860 8860 8860 0
92 20250408 194500 1689864755 8860 8860 8860 8860 6880
93 20250408 194400 1689864755 8860 8860 8860 8860 0
94 20250408 194300 1689864755 8860 8860 8860 8860 0
95 20250408 194200 1689864755 8860 8860 8860 8860 0
96 20250408 194100 1689864755 8860 8860 8860 8860 0
97 20250408 194000 1689864755 8860 8860 8860 8860 0
98 20250408 193900 1689864755 8860 8860 8860 8860 0
99 20250408 193800 1689864755 8860 8860 8860 8860 0
100 20250408 193700 1689864755 8860 8860 8860 8860 0
101 20250408 193600 1689864755 8860 8860 8860 8860 0
102 20250408 193500 1689864755 8860 8860 8860 8860 0
103 20250408 193400 1689864755 8860 8860 8860 8860 0
104 20250408 193300 1689864755 8860 8860 8860 8860 0
105 20250408 193200 1689864755 8860 8860 8860 8860 0
106 20250408 193100 1689864755 8860 8860 8860 8860 0
107 20250408 193000 1689864755 8860 8860 8860 8860 0
108 20250408 192900 1689864755 8860 8860 8860 8860 0
109 20250408 192800 1689864755 8860 8860 8860 8860 0
110 20250408 192700 1689864755 8860 8860 8860 8860 0
111 20250408 192600 1689864755 8860 8860 8860 8860 0
112 20250408 192500 1689864755 8860 8860 8860 8860 0
113 20250408 192400 1689864755 8860 8860 8860 8860 0
114 20250408 192300 1689864755 8860 8860 8860 8860 0
115 20250408 192200 1689864755 8860 8860 8860 8860 0
116 20250408 192100 1689864755 8860 8860 8860 8860 0
117 20250408 192000 1689864755 8860 8860 8860 8860 0
118 20250408 191900 1689864755 8860 8860 8860 8860 0
119 20250408 191800 1689864755 8860 8860 8860 8860 0
120 20250408 191700 1689864755 8860 8860 8860 8860 0
121 20250408 191600 1689864755 8860 8860 8860 8860 0
122 20250408 191500 1689864755 8860 8860 8860 8860 6880
123 20250408 191400 1689864755 8860 8860 8860 8860 0
124 20250408 191300 1689864755 8860 8860 8860 8860 0
125 20250408 191200 1689864755 8860 8860 8860 8860 0
126 20250408 191100 1689864755 8860 8860 8860 8860 0
127 20250408 191000 1689864755 8860 8860 8860 8860 0
128 20250408 190900 1689864755 8860 8860 8860 8860 0
129 20250408 190800 1689864755 8860 8860 8860 8860 0
130 20250408 190700 1689864755 8860 8860 8860 8860 0
131 20250408 190600 1689864755 8860 8860 8860 8860 0
132 20250408 190500 1689864755 8860 8860 8860 8860 0
133 20250408 190400 1689864755 8860 8860 8860 8860 0
134 20250408 190300 1689864755 8860 8860 8860 8860 0
135 20250408 190200 1689864755 8860 8860 8860 8860 0
136 20250408 190100 1689864755 8860 8860 8860 8860 0
137 20250408 190000 1689864755 8860 8860 8860 8860 0
138 20250408 185900 1689864755 8860 8860 8860 8860 0
139 20250408 185800 1689864755 8860 8860 8860 8860 0
140 20250408 185700 1689864755 8860 8860 8860 8860 0
141 20250408 185600 1689864755 8860 8860 8860 8860 0
142 20250408 185500 1689864755 8860 8860 8860 8860 0
143 20250408 185400 1689864755 8860 8860 8860 8860 0
144 20250408 185300 1689864755 8860 8860 8860 8860 0
145 20250408 185200 1689864755 8860 8860 8860 8860 0
146 20250408 185100 1689864755 8860 8860 8860 8860 0
147 20250408 185000 1689864755 8860 8860 8860 8860 0
148 20250408 184900 1689864755 8860 8860 8860 8860 0
149 20250408 184800 1689864755 8860 8860 8860 8860 0
150 20250408 184700 1689864755 8860 8860 8860 8860 0
151 20250408 184600 1689864755 8860 8860 8860 8860 0
152 20250408 184500 1689864755 8860 8860 8860 8860 6880
153 20250408 184400 1689864755 8860 8860 8860 8860 0
154 20250408 184300 1689864755 8860 8860 8860 8860 0
155 20250408 184200 1689864755 8860 8860 8860 8860 0
156 20250408 184100 1689864755 8860 8860 8860 8860 0
157 20250408 184000 1689864755 8860 8860 8860 8860 0
158 20250408 183900 1689864755 8860 8860 8860 8860 0
159 20250408 183800 1689864755 8860 8860 8860 8860 0
160 20250408 183700 1689864755 8860 8860 8860 8860 0
161 20250408 183600 1689864755 8860 8860 8860 8860 0
162 20250408 183500 1689864755 8860 8860 8860 8860 0
163 20250408 183400 1689864755 8860 8860 8860 8860 0
164 20250408 183300 1689864755 8860 8860 8860 8860 0
165 20250408 183200 1689864755 8860 8860 8860 8860 0
166 20250408 183100 1689864755 8860 8860 8860 8860 0
167 20250408 183000 1689864755 8860 8860 8860 8860 0
168 20250408 182900 1689864755 8860 8860 8860 8860 0
169 20250408 182800 1689864755 8860 8860 8860 8860 0
170 20250408 182700 1689864755 8860 8860 8860 8860 0
171 20250408 182600 1689864755 8860 8860 8860 8860 0
172 20250408 182500 1689864755 8860 8860 8860 8860 0
173 20250408 182400 1689864755 8860 8860 8860 8860 0
174 20250408 182300 1689864755 8860 8860 8860 8860 0
175 20250408 182200 1689864755 8860 8860 8860 8860 0
176 20250408 182100 1689864755 8860 8860 8860 8860 0
177 20250408 182000 1689864755 8860 8860 8860 8860 0
178 20250408 181900 1689864755 8860 8860 8860 8860 0
179 20250408 181800 1689864755 8860 8860 8860 8860 0
180 20250408 181700 1689864755 8860 8860 8860 8860 0
181 20250408 181600 1689864755 8860 8860 8860 8860 0
182 20250408 181500 1689864755 8860 8860 8860 8860 6880
183 20250408 181400 1689864755 8860 8860 8860 8860 0
184 20250408 181300 1689864755 8860 8860 8860 8860 0
185 20250408 181200 1689864755 8860 8860 8860 8860 0
186 20250408 181100 1689864755 8860 8860 8860 8860 0
187 20250408 181000 1689864755 8860 8860 8860 8860 0
188 20250408 180900 1689864755 8860 8860 8860 8860 0
189 20250408 180800 1689864755 8860 8860 8860 8860 0
190 20250408 180700 1689864755 8860 8860 8860 8860 0
191 20250408 180600 1689864755 8860 8860 8860 8860 0
192 20250408 180500 1689864755 8860 8860 8860 8860 0
193 20250408 180400 1689864755 8860 8860 8860 8860 0
194 20250408 180300 1689864755 8860 8860 8860 8860 0
195 20250408 180200 1689864755 8860 8860 8860 8860 0
196 20250408 180100 1689864755 8860 8860 8860 8860 0
197 20250408 180000 1689864755 8860 8860 8860 8860 0
198 20250408 175900 1689864755 8860 8860 8860 8860 0
199 20250408 175800 1689864755 8860 8860 8860 8860 0
200 20250408 175700 1689864755 8860 8860 8860 8860 0
201 20250408 175600 1689864755 8860 8860 8860 8860 0
202 20250408 175500 1689864755 8860 8860 8860 8860 0
203 20250408 175400 1689864755 8860 8860 8860 8860 0
204 20250408 175300 1689864755 8860 8860 8860 8860 0
205 20250408 175200 1689864755 8860 8860 8860 8860 0
206 20250408 175100 1689864755 8860 8860 8860 8860 0
207 20250408 175000 1689864755 8860 8860 8860 8860 0
208 20250408 174900 1689864755 8860 8860 8860 8860 0
209 20250408 174800 1689864755 8860 8860 8860 8860 0
210 20250408 174700 1689864755 8860 8860 8860 8860 0
211 20250408 174600 1689864755 8860 8860 8860 8860 0
212 20250408 174500 1689864755 8860 8860 8860 8860 6880
213 20250408 174400 1689864755 8860 8860 8860 8860 0
214 20250408 174300 1689864755 8860 8860 8860 8860 0
215 20250408 174200 1689864755 8860 8860 8860 8860 0
216 20250408 174100 1689864755 8860 8860 8860 8860 0
217 20250408 174000 1689864755 8860 8860 8860 8860 0
218 20250408 173900 1689864755 8860 8860 8860 8860 0
219 20250408 173800 1689864755 8860 8860 8860 8860 0
220 20250408 173700 1689864755 8860 8860 8860 8860 0
221 20250408 173600 1689864755 8860 8860 8860 8860 0
222 20250408 173500 1689864755 8860 8860 8860 8860 0
223 20250408 173400 1689864755 8860 8860 8860 8860 0
224 20250408 173300 1689864755 8860 8860 8860 8860 0
225 20250408 173200 1689864755 8860 8860 8860 8860 0
226 20250408 173100 1689864755 8860 8860 8860 8860 0
227 20250408 173000 1689864755 8860 8860 8860 8860 0
228 20250408 172900 1689864755 8860 8860 8860 8860 0
229 20250408 172800 1689864755 8860 8860 8860 8860 0
230 20250408 172700 1689864755 8860 8860 8860 8860 0
231 20250408 172600 1689864755 8860 8860 8860 8860 0
232 20250408 172500 1689864755 8860 8860 8860 8860 0
233 20250408 172400 1689864755 8860 8860 8860 8860 0
234 20250408 172300 1689864755 8860 8860 8860 8860 0
235 20250408 172200 1689864755 8860 8860 8860 8860 0
236 20250408 172100 1689864755 8860 8860 8860 8860 0
237 20250408 172000 1689864755 8860 8860 8860 8860 0
238 20250408 171900 1689864755 8860 8860 8860 8860 0
239 20250408 171800 1689864755 8860 8860 8860 8860 0
240 20250408 171700 1689864755 8860 8860 8860 8860 0
241 20250408 171600 1689864755 8860 8860 8860 8860 0
242 20250408 171500 1689864755 8860 8860 8860 8860 6880
243 20250408 171400 1689864755 8860 8860 8860 8860 0
244 20250408 171300 1689864755 8860 8860 8860 8860 0
245 20250408 171200 1689864755 8860 8860 8860 8860 0
246 20250408 171100 1689864755 8860 8860 8860 8860 0
247 20250408 171000 1689864755 8860 8860 8860 8860 0
248 20250408 170900 1689864755 8860 8860 8860 8860 0
249 20250408 170800 1689864755 8860 8860 8860 8860 0
250 20250408 170700 1689864755 8860 8860 8860 8860 0
251 20250408 170600 1689864755 8860 8860 8860 8860 0
252 20250408 170500 1689864755 8860 8860 8860 8860 0
253 20250408 170400 1689864755 8860 8860 8860 8860 0
254 20250408 170300 1689864755 8860 8860 8860 8860 0
255 20250408 170200 1689864755 8860 8860 8860 8860 0
256 20250408 170100 1689864755 8860 8860 8860 8860 0
257 20250408 170000 1689864755 8860 8860 8860 8860 0
258 20250408 165900 1689864755 8860 8860 8860 8860 0
259 20250408 165800 1689864755 8860 8860 8860 8860 0
260 20250408 165700 1689864755 8860 8860 8860 8860 0
261 20250408 165600 1689864755 8860 8860 8860 8860 0
262 20250408 165500 1689864755 8860 8860 8860 8860 0
263 20250408 165400 1689864755 8860 8860 8860 8860 0
264 20250408 165300 1689864755 8860 8860 8860 8860 0
265 20250408 165200 1689864755 8860 8860 8860 8860 0
266 20250408 165100 1689864755 8860 8860 8860 8860 0
267 20250408 165000 1689864755 8860 8860 8860 8860 0
268 20250408 164900 1689864755 8860 8860 8860 8860 0
269 20250408 164800 1689864755 8860 8860 8860 8860 0
270 20250408 164700 1689864755 8860 8860 8860 8860 0
271 20250408 164600 1689864755 8860 8860 8860 8860 0
272 20250408 164500 1689864755 8860 8860 8860 8860 6880
273 20250408 164400 1689864755 8860 8860 8860 8860 0
274 20250408 164300 1689864755 8860 8860 8860 8860 0
275 20250408 164200 1689864755 8860 8860 8860 8860 0
276 20250408 164100 1689864755 8860 8860 8860 8860 0
277 20250408 164000 1689864755 8860 8860 8860 8860 0
278 20250408 163900 1689864755 8860 8860 8860 8860 0
279 20250408 163800 1689864755 8860 8860 8860 8860 0
280 20250408 163700 1689864755 8860 8860 8860 8860 0
281 20250408 163600 1689864755 8860 8860 8860 8860 0
282 20250408 163500 1689864755 8860 8860 8860 8860 0
283 20250408 163400 1689864755 8860 8860 8860 8860 0
284 20250408 163300 1689864755 8860 8860 8860 8860 0
285 20250408 163200 1689864755 8860 8860 8860 8860 0
286 20250408 163100 1689864755 8860 8860 8860 8860 0
287 20250408 163000 1689864755 8860 8860 8860 8860 0
288 20250408 162900 1689864755 8860 8860 8860 8860 0
289 20250408 162800 1689864755 8860 8860 8860 8860 0
290 20250408 162700 1689864755 8860 8860 8860 8860 0
291 20250408 162600 1689864755 8860 8860 8860 8860 0
292 20250408 162500 1689864755 8860 8860 8860 8860 0
293 20250408 162400 1689864755 8860 8860 8860 8860 0
294 20250408 162300 1689864755 8860 8860 8860 8860 0
295 20250408 162200 1689864755 8860 8860 8860 8860 0
296 20250408 162100 1689864755 8860 8860 8860 8860 0
297 20250408 162000 1689864755 8860 8860 8860 8860 0
298 20250408 161900 1689864755 8860 8860 8860 8860 0
299 20250408 161800 1689864755 8860 8860 8860 8860 0
300 20250408 161700 1689864755 8860 8860 8860 8860 0
301 20250408 161600 1689864755 8860 8860 8860 8860 0
302 20250408 161500 1689864755 8860 8860 8860 8860 6880
303 20250408 161400 1689864755 8860 8860 8860 8860 0
304 20250408 161300 1689864755 8860 8860 8860 8860 0
305 20250408 161200 1689864755 8860 8860 8860 8860 0
306 20250408 161100 1689864755 8860 8860 8860 8860 0
307 20250408 161000 1689864755 8860 8860 8860 8860 0
308 20250408 160900 1689864755 8860 8860 8860 8860 0
309 20250408 160800 1689864755 8860 8860 8860 8860 0
310 20250408 160700 1689864755 8860 8860 8860 8860 0
311 20250408 160600 1689864755 8860 8860 8860 8860 0
312 20250408 160500 1689864755 8860 8860 8860 8860 0
313 20250408 160400 1689864755 8860 8860 8860 8860 0
314 20250408 160300 1689864755 8860 8860 8860 8860 0
315 20250408 160200 1689864755 8860 8860 8860 8860 0
316 20250408 160100 1689864755 8860 8860 8860 8860 0
317 20250408 160000 1689864755 8860 8860 8860 8860 0
318 20250408 155900 1689864755 8860 8860 8860 8860 0
319 20250408 155800 1689864755 8860 8860 8860 8860 0
320 20250408 155700 1689864755 8860 8860 8860 8860 0
321 20250408 155600 1689864755 8860 8860 8860 8860 0
322 20250408 155500 1689864755 8860 8860 8860 8860 0
323 20250408 155400 1689864755 8860 8860 8860 8860 0
324 20250408 155300 1689864755 8860 8860 8860 8860 0
325 20250408 155200 1689864755 8860 8860 8860 8860 0
326 20250408 155100 1689864755 8860 8860 8860 8860 0
327 20250408 155000 1689864755 8860 8860 8860 8860 0
328 20250408 154900 1689864755 8860 8860 8860 8860 0
329 20250408 154800 1689864755 8860 8860 8860 8860 0
330 20250408 154700 1689864755 8860 8860 8860 8860 0
331 20250408 154600 1689864755 8860 8860 8860 8860 0
332 20250408 154500 1689864755 8860 8860 8860 8860 6880
333 20250408 154400 1689864755 8860 8860 8860 8860 0
334 20250408 154300 1689864755 8860 8860 8860 8860 0
335 20250408 154200 1689864755 8860 8860 8860 8860 0
336 20250408 154100 1689864755 8860 8860 8860 8860 0
337 20250408 154000 1689864755 8860 8860 8860 8860 0
338 20250408 153900 1689864755 8860 8860 8860 8860 0
339 20250408 153800 1689864755 8860 8860 8860 8860 0
340 20250408 153700 1689864755 8860 8860 8860 8860 0
341 20250408 153600 1689864755 8860 8860 8860 8860 0
342 20250408 153500 1689864755 8860 8860 8860 8860 0
343 20250408 153400 1689864755 8860 8860 8860 8860 0
344 20250408 153300 1689864755 8860 8860 8860 8860 0
345 20250408 153200 1689864755 8860 8860 8860 8860 0
346 20250408 153100 1689864755 8860 8860 8860 8860 0
347 20250408 153000 1689864755 8860 8860 8860 8860 6880
348 20250408 152900 1628907955 8930 8930 8930 8930 0
349 20250408 152800 1628907955 8930 8930 8930 8930 0
350 20250408 152700 1628907955 8930 8930 8930 8930 0
351 20250408 152600 1628907955 8930 8930 8930 8930 0
352 20250408 152500 1628907955 8930 8930 8930 8930 0
353 20250408 152400 1628907955 8930 8930 8930 8930 0
354 20250408 152300 1628907955 8930 8930 8930 8930 0
355 20250408 152200 1628907955 8930 8930 8930 8930 0
356 20250408 152100 1628907955 8930 8930 8930 8930 0
357 20250408 152000 1628907955 8930 8930 8930 8930 0
358 20250408 151900 1628907955 8930 8870 8940 8860 1093
359 20250408 151800 1619174785 8910 8860 8920 8860 2851
360 20250408 151700 1593886965 8910 8910 8920 8860 450
361 20250408 151600 1589887895 8870 8900 8910 8870 804
362 20250408 151500 1582749835 8910 8880 8930 8880 170
363 20250408 151400 1581238375 8930 8900 8940 8880 237
364 20250408 151300 1579132145 8940 8920 8940 8890 168
365 20250408 151200 1577636175 8950 8940 8950 8940 31
366 20250408 151100 1577359025 8950 8890 8950 8890 991
367 20250408 151000 1568548975 8960 8950 8960 8880 676
368 20250408 150900 1562519565 8950 8930 8950 8880 390
369 20250408 150800 1559033335 8940 8930 8940 8930 133
370 20250408 150700 1557845635 8930 8900 8930 8900 41
371 20250408 150600 1557480705 8960 8960 8960 8870 1167
372 20250408 150500 1547077215 8950 8950 8960 8950 153
373 20250408 150400 1545707855 8960 8950 8960 8950 776
374 20250408 150300 1538761455 8960 8970 8970 8950 383
375 20250408 150200 1535332745 8950 8935 8960 8930 1287
376 20250408 150100 1523816495 8950 8940 8950 8930 209
377 20250408 150000 1521949035 8940 8940 8950 8940 11
378 20250408 145900 1521850685 8950 8940 8950 8940 702
379 20250408 145800 1515574795 8940 8940 8940 8940 1
380 20250408 145700 1515565855 8940 8920 8940 8920 928
381 20250408 145600 1507279645 8930 8930 8940 8920 35
382 20250408 145500 1506967190 8930 8910 8940 8910 475
383 20250408 145400 1502726040 8910 8910 8920 8900 841
384 20250408 145300 1495231710 8910 8920 8920 8910 74
385 20250408 145200 1494571730 8930 8910 8930 8910 262
386 20250408 145100 1492235200 8930 8890 8930 8890 843
387 20250408 145000 1484723310 8920 8900 8920 8890 399
388 20250408 144900 1481174530 8920 8910 8920 8900 833
389 20250408 144800 1473755250 8900 8940 8940 8900 1119
390 20250408 144700 1463767930 8930 8930 8930 8930 299
391 20250408 144600 1461097860 8940 8940 8940 8940 0
392 20250408 144500 1461097860 8940 8940 8940 8940 29
393 20250408 144400 1460838600 8920 8930 8930 8920 69
394 20250408 144300 1460223070 8950 8940 8950 8940 2
395 20250408 144200 1460205180 8950 8920 8950 8920 31
396 20250408 144100 1459928630 8920 8920 8930 8860 1119
397 20250408 144000 1449947100 8920 8920 8930 8860 1531
398 20250408 143900 1436315260 8920 8930 8930 8920 85
399 20250408 143800 1435556760 8930 8920 8930 8920 876
400 20250408 143700 1427742820 8920 8920 8920 8920 1
401 20250408 143600 1427733900 8920 8890 8920 8890 66
402 20250408 143500 1427147090 8870 8910 8920 8870 1194
403 20250408 143400 1416502120 8860 8910 8910 8860 2085
404 20250408 143300 1398028440 8870 8910 8910 8870 1020
405 20250408 143200 1388973500 8930 8910 8930 8910 171
406 20250408 143100 1387448200 8900 8890 8900 8890 139
407 20250408 143000 1386211590 8900 8900 8900 8900 180
408 20250408 142900 1384609590 8920 8920 8920 8920 1
409 20250408 142800 1384600670 8900 8930 8930 8900 36
410 20250408 142700 1384280240 8910 8900 8910 8895 559
411 20250408 142600 1379306720 8900 8900 8900 8890 38
412 20250408 142500 1378968630 8905 8905 8905 8905 8
413 20250408 142400 1378897390 8905 8915 8915 8905 52
414 20250408 142300 1378434200 8910 8915 8915 8910 5
415 20250408 142200 1378389630 8920 8920 8920 8920 3
416 20250408 142100 1378362870 8930 8930 8930 8930 201
417 20250408 142000 1376567940 8890 8920 8930 8890 659
418 20250408 141900 1370689660 8920 8880 8920 8880 356
419 20250408 141800 1367520100 8910 8910 8910 8910 497
420 20250408 141700 1363091830 8860 8920 8920 8860 711
421 20250408 141600 1356778360 8920 8890 8930 8850 3303
422 20250408 141500 1327456630 8880 8890 8900 8880 683
423 20250408 141400 1321378860 8900 8890 8920 8860 4024
424 20250408 141300 1285638770 8900 8920 8920 8900 145
425 20250408 141200 1284348170 8920 8900 8920 8900 2
426 20250408 141100 1284330350 8920 8920 8920 8890 61
427 20250408 141000 1283787820 8940 8900 8940 8900 36
428 20250408 140900 1283467380 8950 8970 8970 8900 1419
429 20250408 140800 1270837690 8900 8940 8980 8900 1292
430 20250408 140700 1259321310 8940 8960 8960 8940 483
431 20250408 140600 1255000470 8960 8970 8980 8960 107
432 20250408 140500 1254041270 8970 8970 8970 8970 19
433 20250408 140400 1253870840 8970 8980 8980 8970 26
434 20250408 140300 1253637610 8950 8980 8980 8950 1266
435 20250408 140200 1242284580 8980 8970 8980 8970 3
436 20250408 140100 1242257660 8950 8980 8990 8950 88
437 20250408 140000 1241467440 8950 8950 8950 8950 63
438 20250408 135900 1240903590 8960 8960 8960 8960 1
439 20250408 135800 1240894630 8990 8990 8990 8990 0
440 20250408 135700 1240894630 8990 8940 8990 8940 202
441 20250408 135600 1239084450 8940 8950 8950 8940 6
442 20250408 135500 1239030800 8990 8990 8990 8990 100
443 20250408 135400 1238131800 8990 8950 8990 8950 94
444 20250408 135300 1237290460 8990 8990 8990 8990 0
445 20250408 135200 1237290460 8990 8980 8990 8930 726
446 20250408 135100 1230798460 8970 8930 8970 8930 430
447 20250408 135000 1226957360 8970 8920 8970 8920 566
448 20250408 134900 1221908590 8980 8980 8980 8980 1
449 20250408 134800 1221899610 8970 8970 8970 8970 584
450 20250408 134700 1216661130 8970 8970 8970 8970 1
451 20250408 134600 1216652160 8910 8970 8970 8910 477
452 20250408 134500 1212398030 8980 8940 8980 8940 505
453 20250408 134400 1207883130 8940 8940 8980 8940 166
454 20250408 134300 1206398890 8990 8990 8990 8990 1
455 20250408 134200 1206389900 8950 8990 8990 8950 1331
456 20250408 134100 1194457630 8990 8970 8990 8970 805
457 20250408 134000 1187233720 8970 8970 8970 8970 0
458 20250408 133900 1187233720 8970 8980 8980 8960 122
459 20250408 133800 1186139020 8960 8950 8960 8950 277
460 20250408 133700 1183657760 8910 8900 8910 8900 3510
461 20250408 133600 1152418410 8950 8960 8960 8900 2219
462 20250408 133500 1132636770 8980 8960 8980 8960 11
463 20250408 133400 1132538190 8960 8960 8960 8960 20
464 20250408 133300 1132358990 8960 8980 8980 8960 104
465 20250408 133200 1131426870 9020 8990 9020 8990 10
466 20250408 133100 1131336850 9000 9000 9000 9000 0
467 20250408 133000 1131336850 9000 9000 9000 9000 0
468 20250408 132900 1131336850 9000 9000 9000 9000 96
469 20250408 132800 1130472850 9000 8990 9000 8950 692
470 20250408 132700 1124263440 8970 8960 8980 8960 1143
471 20250408 132600 1114016920 8960 8980 8980 8940 1435
472 20250408 132500 1101161140 8990 8970 8990 8970 311
473 20250408 132400 1098369250 8970 8990 8990 8970 101
474 20250408 132300 1097461280 8990 8960 9020 8960 129
475 20250408 132200 1096301300 8990 8960 8990 8960 30
476 20250408 132100 1096032200 8960 8960 8960 8960 149
477 20250408 132000 1094697160 8990 8990 8990 8960 21
478 20250408 131900 1094508510 8990 8990 8990 8960 110
479 20250408 131800 1093522220 8990 8990 8990 8970 423
480 20250408 131700 1089727830 8990 8990 8990 8990 179
481 20250408 131600 1088118620 9000 9000 9000 9000 0
482 20250408 131500 1088118620 9000 8980 9000 8980 640
483 20250408 131400 1082363520 8980 8980 8980 8980 200
484 20250408 131300 1080567520 8980 9000 9000 8960 39
485 20250408 131200 1080217800 8980 9020 9020 8970 913
486 20250408 131100 1071999330 9020 9060 9060 9010 672
487 20250408 131000 1065943560 9020 9020 9020 9020 230
488 20250408 130900 1063868960 9020 9030 9070 9020 202
489 20250408 130800 1062046860 8990 8980 9060 8980 986
490 20250408 130700 1053142810 9040 9010 9040 9010 165
491 20250408 130600 1051654230 8960 8960 8960 8960 222
492 20250408 130500 1049665110 8960 8970 9030 8930 1414
493 20250408 130400 1037016960 9030 8970 9030 8960 216
494 20250408 130300 1035080980 8970 9000 9000 8970 1401
495 20250408 130200 1022498840 9010 9000 9020 9000 291
496 20250408 130100 1019877920 9010 9020 9020 9010 1189
497 20250408 130000 1009153890 9020 9020 9040 9020 217
498 20250408 125900 1007196350 9020 9030 9030 9010 504
499 20250408 125800 1002650430 9030 9030 9040 9030 254
500 20250408 125700 1000356400 9040 9040 9040 9040 149
501 20250408 125600 999009440 9050 9040 9050 9040 47
502 20250408 125500 998584540 9050 9050 9050 9050 9
503 20250408 125400 998503090 9060 9040 9060 9040 108
504 20250408 125300 997526610 9040 9050 9050 9040 100
505 20250408 125200 996622590 9040 9050 9050 9040 433
506 20250408 125100 992705730 9040 9060 9070 9040 1139
507 20250408 125000 982404520 9060 9080 9090 9050 1728
508 20250408 124900 966719920 9090 9090 9090 9090 246
509 20250408 124800 964483780 9100 9100 9100 9100 0
510 20250408 124700 964483780 9100 9100 9100 9100 62
511 20250408 124600 963919580 9100 9140 9140 9100 987
512 20250408 124500 954929830 9120 9120 9120 9120 6
513 20250408 124400 954875110 9130 9130 9130 9130 54
514 20250408 124300 954382090 9120 9120 9120 9120 1
515 20250408 124200 954372970 9130 9130 9130 9130 0
516 20250408 124100 954372970 9130 9140 9140 9130 405
517 20250408 124000 950672270 9140 9140 9140 9140 0
518 20250408 123900 950672270 9140 9110 9140 9110 4
519 20250408 123800 950635800 9110 9110 9110 9110 107
520 20250408 123700 949661030 9110 9140 9140 9110 52
521 20250408 123600 949185810 9110 9120 9120 9110 1222
522 20250408 123500 938049790 9130 9130 9130 9130 0
523 20250408 123400 938049790 9130 9130 9130 9130 1
524 20250408 123300 938040660 9140 9140 9140 9140 0
525 20250408 123200 938040660 9140 9140 9140 9140 12
526 20250408 123100 937930980 9130 9130 9130 9130 28
527 20250408 123000 937675340 9130 9130 9130 9130 34
528 20250408 122900 937364920 9130 9130 9130 9130 33
529 20250408 122800 937063630 9120 9130 9130 9120 32
530 20250408 122700 936771630 9120 9120 9120 9120 0
531 20250408 122600 936771630 9120 9120 9120 9120 30
532 20250408 122500 936498030 9100 9110 9110 9100 23
533 20250408 122400 936288720 9110 9110 9110 9110 67
534 20250408 122300 935678350 9110 9110 9110 9110 165
535 20250408 122200 934175200 9110 9110 9110 9110 14
536 20250408 122100 934047660 9120 9120 9120 9120 65
537 20250408 122000 933454860 9120 9120 9120 9120 0
538 20250408 121900 933454860 9120 9120 9120 9120 0
539 20250408 121800 933454860 9120 9120 9120 9120 112
540 20250408 121700 932433420 9120 9100 9120 9100 352
541 20250408 121600 929225590 9100 9090 9100 9090 109
542 20250408 121500 928234690 9090 9090 9090 9090 0
543 20250408 121400 928234690 9090 9110 9110 9090 853
544 20250408 121300 920474770 9120 9120 9120 9120 0
545 20250408 121200 920474770 9120 9120 9120 9120 0
546 20250408 121100 920474770 9120 9120 9120 9120 0
547 20250408 121000 920474770 9120 9120 9120 9120 100
548 20250408 120900 919562770 9090 9090 9090 9090 0
549 20250408 120800 919562770 9090 9090 9090 9090 0
550 20250408 120700 919562770 9090 9160 9160 9090 1206
551 20250408 120600 908586100 9160 9160 9160 9160 0
552 20250408 120500 908586100 9160 9160 9160 9160 5
553 20250408 120400 908540300 9160 9160 9160 9160 1
554 20250408 120300 908531140 9160 9150 9160 9150 395
555 20250408 120200 904913140 9120 9120 9120 9120 0
556 20250408 120100 904913140 9120 9120 9120 9120 10
557 20250408 120000 904821940 9150 9110 9150 9110 11
558 20250408 115900 904721690 9110 9110 9110 9110 10
559 20250408 115800 904630590 9110 9110 9110 9110 53
560 20250408 115700 904147760 9110 9120 9120 9110 325
561 20250408 115600 901183940 9120 9120 9120 9120 200
562 20250408 115500 899359940 9120 9120 9120 9120 398
563 20250408 115400 895730180 9130 9160 9160 9130 1097
564 20250408 115300 885701860 9170 9170 9170 9170 31
565 20250408 115200 885417590 9180 9180 9180 9180 0
566 20250408 115100 885417590 9180 9180 9180 9180 0
567 20250408 115000 885417590 9180 9180 9180 9180 0
568 20250408 114900 885417590 9180 9180 9180 9180 66
569 20250408 114800 884811710 9190 9200 9210 9180 10343
570 20250408 114700 789659500 9210 9210 9210 9200 320
571 20250408 114600 786712670 9230 9210 9230 9210 201
572 20250408 114500 784861440 9210 9210 9210 9210 150
573 20250408 114400 783479940 9210 9210 9210 9210 0
574 20250408 114300 783479940 9210 9210 9210 9210 0
575 20250408 114200 783479940 9210 9210 9210 9210 0
576 20250408 114100 783479940 9210 9210 9210 9210 790
577 20250408 114000 776204040 9220 9220 9220 9220 0
578 20250408 113900 776204040 9220 9220 9220 9220 92
579 20250408 113800 775355800 9220 9230 9230 9220 97
580 20250408 113700 774461440 9230 9220 9230 9220 363
581 20250408 113600 771114040 9220 9220 9220 9220 0
582 20250408 113500 771114040 9220 9220 9220 9220 0
583 20250408 113400 771114040 9220 9220 9220 9220 228
584 20250408 113300 769011880 9210 9210 9210 9210 40
585 20250408 113200 768643480 9220 9220 9220 9220 4
586 20250408 113100 768606600 9230 9240 9250 9230 552
587 20250408 113000 763510830 9240 9250 9250 9240 121
588 20250408 112900 762392690 9250 9250 9250 9250 9
589 20250408 112800 762309440 9250 9230 9250 9230 727
590 20250408 112700 755593960 9230 9220 9230 9220 172
591 20250408 112600 754007960 9220 9220 9220 9220 55
592 20250408 112500 753500860 9220 9220 9220 9220 3
593 20250408 112400 753473200 9230 9230 9230 9190 9
594 20250408 112300 753390270 9190 9230 9230 9190 322
595 20250408 112200 750424840 9230 9230 9230 9210 14
596 20250408 112100 750295740 9210 9210 9210 9200 159
597 20250408 112000 748832670 9240 9220 9240 9210 507
598 20250408 111900 744163080 9240 9210 9240 9210 11
599 20250408 111800 744061740 9240 9230 9240 9200 715
600 20250408 111700 737477410 9240 9240 9240 9240 20
601 20250408 111600 737292610 9240 9210 9240 9210 139
602 20250408 111500 736012350 9230 9220 9230 9220 420
603 20250408 111400 732139830 9270 9270 9270 9270 5
604 20250408 111300 732093480 9240 9250 9250 9240 104
605 20250408 111200 731132170 9260 9260 9260 9260 0
606 20250408 111100 731132170 9260 9260 9260 9260 16
607 20250408 111000 730984010 9280 9280 9280 9280 21
608 20250408 110900 730789130 9280 9310 9310 9280 659
609 20250408 110800 724664730 9310 9310 9310 9310 131
610 20250408 110700 723445120 9310 9320 9320 9310 209
611 20250408 110600 721498260 9310 9310 9310 9310 191
612 20250408 110500 719720050 9310 9310 9310 9310 101
613 20250408 110400 718779740 9320 9320 9320 9320 0
614 20250408 110300 718779740 9320 9310 9330 9310 305
615 20250408 110200 715936740 9290 9300 9300 9290 164
616 20250408 110100 714412600 9320 9320 9320 9320 51
617 20250408 110000 713937280 9310 9320 9330 9310 821
618 20250408 105900 706285500 9320 9300 9320 9300 799
619 20250408 105800 698843130 9290 9290 9290 9290 13
620 20250408 105700 698722360 9280 9280 9280 9280 225
621 20250408 105600 696634360 9290 9270 9300 9270 847
622 20250408 105500 688769750 9270 9240 9270 9240 331
623 20250408 105400 685701410 9240 9260 9270 9240 57
624 20250408 105300 685173830 9260 9240 9260 9240 253
625 20250408 105200 682831740 9200 9240 9240 9200 350
626 20250408 105100 679602250 9240 9240 9240 9240 0
627 20250408 105000 679602250 9240 9240 9240 9240 0
628 20250408 104900 679602250 9240 9210 9240 9210 107
629 20250408 104800 678613720 9210 9210 9210 9210 50
630 20250408 104700 678153220 9200 9200 9200 9200 15
631 20250408 104600 678015220 9200 9200 9200 9200 300
632 20250408 104500 675255220 9200 9200 9200 9200 89
633 20250408 104400 674436420 9190 9190 9190 9190 0
634 20250408 104300 674436420 9190 9250 9270 9190 2015
635 20250408 104200 655825100 9250 9270 9270 9250 107
636 20250408 104100 654833300 9270 9270 9270 9270 299
637 20250408 104000 652061570 9270 9270 9270 9270 23
638 20250408 103900 651848360 9270 9270 9270 9260 614
639 20250408 103800 646159410 9270 9270 9270 9270 21
640 20250408 103700 645964740 9290 9290 9290 9290 0
641 20250408 103600 645964740 9290 9280 9300 9270 642
642 20250408 103500 640001070 9260 9250 9260 9250 13
643 20250408 103400 639880700 9260 9260 9260 9260 0
644 20250408 103300 639880700 9260 9250 9260 9250 500
645 20250408 103200 635254590 9250 9250 9260 9250 709
646 20250408 103100 628695400 9250 9230 9250 9230 733
647 20250408 103000 621929750 9220 9220 9220 9220 83
648 20250408 102900 621164490 9210 9210 9210 9210 0
649 20250408 102800 621164490 9210 9220 9220 9210 886
650 20250408 102700 613001690 9210 9250 9250 9210 237
651 20250408 102600 610811780 9240 9220 9240 9220 634
652 20250408 102500 604962960 9230 9230 9230 9230 114
653 20250408 102400 603910740 9210 9160 9210 9160 1347
654 20250408 102300 591548130 9200 9200 9200 9200 168
655 20250408 102200 590002530 9200 9180 9200 9180 549
656 20250408 102100 584952290 9170 9170 9190 9170 544
657 20250408 102000 579955870 9140 9150 9150 9140 77
658 20250408 101900 579251980 9150 9160 9160 9150 245
659 20250408 101800 577010220 9170 9170 9170 9170 234
660 20250408 101700 574864440 9180 9180 9180 9180 52
661 20250408 101600 574387080 9170 9190 9190 9170 122
662 20250408 101500 573266620 9180 9180 9180 9180 133
663 20250408 101400 572045680 9150 9150 9150 9150 0
664 20250408 101300 572045680 9150 9150 9150 9150 0
665 20250408 101200 572045680 9150 9180 9180 9150 207
666 20250408 101100 570147490 9180 9180 9180 9130 202
667 20250408 101000 568293180 9180 9140 9180 9090 459
668 20250408 100900 564108900 9130 9130 9130 9130 46
669 20250408 100800 563688920 9110 9120 9150 9110 462
670 20250408 100700 559479860 9110 9120 9120 9110 370
671 20250408 100600 556106190 9120 9160 9160 9120 492
672 20250408 100500 551604220 9160 9160 9160 9160 0
673 20250408 100400 551604220 9160 9160 9160 9160 149
674 20250408 100300 550239380 9160 9190 9190 9160 107
675 20250408 100200 549259050 9190 9150 9190 9150 46
676 20250408 100100 548837910 9150 9160 9170 9150 736
677 20250408 100000 542100310 9150 9200 9200 9150 1124
678 20250408 095900 531796200 9200 9190 9200 9180 621
679 20250408 095800 526084430 9200 9210 9210 9200 53
680 20250408 095700 525596690 9200 9230 9230 9200 1217
681 20250408 095600 514384710 9220 9220 9240 9220 703
682 20250408 095500 507901420 9230 9230 9230 9230 182
683 20250408 095400 506221560 9240 9240 9250 9240 478
684 20250408 095300 501803100 9240 9240 9240 9240 271
685 20250408 095200 499299060 9250 9270 9270 9250 532
686 20250408 095100 494376960 9250 9250 9250 9250 0
687 20250408 095000 494376960 9250 9270 9280 9250 225
688 20250408 094900 492293320 9280 9270 9280 9270 9
689 20250408 094800 492209820 9250 9250 9250 9250 83
690 20250408 094700 491442070 9260 9250 9260 9200 765
691 20250408 094600 484388180 9240 9210 9250 9200 687
692 20250408 094500 478040140 9250 9250 9250 9200 1494
693 20250408 094400 464270570 9260 9220 9260 9220 197
694 20250408 094300 462449950 9220 9200 9270 9200 410
695 20250408 094200 458661200 9200 9230 9230 9200 1291
696 20250408 094100 446768890 9230 9260 9260 9230 1271
697 20250408 094000 435016850 9260 9260 9260 9250 60
698 20250408 093900 434461390 9250 9300 9300 9250 994
699 20250408 093800 425257640 9300 9300 9300 9300 987
700 20250408 093700 416078540 9300 9300 9300 9300 40
701 20250408 093600 415706540 9290 9290 9290 9290 0
702 20250408 093500 415706540 9290 9280 9290 9260 1576
703 20250408 093400 401081180 9290 9290 9290 9290 133
704 20250408 093300 399845610 9280 9320 9320 9280 2058
705 20250408 093200 380672110 9320 9350 9350 9320 168
706 20250408 093100 379106070 9350 9350 9350 9350 13
707 20250408 093000 378984520 9340 9360 9360 9340 421
708 20250408 092900 375046400 9350 9340 9350 9340 376
709 20250408 092800 371530830 9310 9320 9320 9310 18
710 20250408 092700 371363190 9310 9310 9310 9310 83
711 20250408 092600 370590460 9350 9310 9360 9300 4648
712 20250408 092500 327317390 9310 9340 9340 9310 179
713 20250408 092400 325650730 9350 9320 9350 9320 323
714 20250408 092300 322640340 9320 9310 9320 9310 187
715 20250408 092200 320898010 9320 9320 9320 9320 669
716 20250408 092100 314662930 9320 9330 9330 9320 314
717 20250408 092000 311735400 9330 9330 9340 9320 379
718 20250408 091900 308200700 9340 9350 9380 9340 6789
719 20250408 091800 244697600 9360 9350 9380 9350 913
720 20250408 091700 236153520 9350 9350 9380 9320 1257
721 20250408 091600 224427270 9380 9330 9380 9330 2635
722 20250408 091500 199814660 9330 9390 9390 9330 840
723 20250408 091400 191956240 9390 9350 9390 9350 986
724 20250408 091300 182711800 9370 9350 9380 9350 258
725 20250408 091200 180297170 9340 9340 9390 9340 126
726 20250408 091100 179115740 9330 9360 9390 9330 2921
727 20250408 091000 151785280 9380 9360 9380 9360 914
728 20250408 090900 143223590 9350 9340 9350 9330 340
729 20250408 090800 140045910 9340 9320 9360 9320 1626
730 20250408 090700 124866600 9320 9260 9350 9260 3613
731 20250408 090600 91181960 9250 9280 9290 9250 609
732 20250408 090500 85531390 9280 9270 9290 9270 394
733 20250408 090400 81874110 9270 9290 9300 9270 1551
734 20250408 090300 67483430 9290 9310 9330 9290 1374
735 20250408 090200 54709550 9270 9250 9300 9250 775
736 20250408 090100 47521010 9230 9290 9320 9220 1949
737 20250408 090000 29460930 9300 9220 9330 9220 3184