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

567
003690/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182500,1720486085,7400,7400,7400,7400,13722
20250408,182400,1720486085,7400,7400,7400,7400,0
20250408,182300,1720486085,7400,7400,7400,7400,0
20250408,182200,1720486085,7400,7400,7400,7400,0
20250408,182100,1720486085,7400,7400,7400,7400,0
20250408,182000,1720486085,7400,7400,7400,7400,0
20250408,181900,1720486085,7400,7400,7400,7400,0
20250408,181800,1720486085,7400,7400,7400,7400,0
20250408,181700,1720486085,7400,7400,7400,7400,0
20250408,181600,1720486085,7400,7400,7400,7400,0
20250408,181500,1720486085,7400,7400,7400,7400,0
20250408,181400,1720486085,7400,7400,7400,7400,0
20250408,181300,1720486085,7400,7400,7400,7400,0
20250408,181200,1720486085,7400,7400,7400,7400,0
20250408,181100,1720486085,7400,7400,7400,7400,0
20250408,181000,1720486085,7400,7400,7400,7400,0
20250408,180900,1720486085,7400,7400,7400,7400,0
20250408,180800,1720486085,7400,7400,7400,7400,0
20250408,180700,1720486085,7400,7400,7400,7400,0
20250408,180600,1720486085,7400,7400,7400,7400,0
20250408,180500,1720486085,7400,7400,7400,7400,0
20250408,180400,1720486085,7400,7400,7400,7400,0
20250408,180300,1720486085,7400,7400,7400,7400,0
20250408,180200,1720486085,7400,7400,7400,7400,0
20250408,180100,1720486085,7400,7400,7400,7400,0
20250408,180000,1720486085,7400,7400,7400,7400,0
20250408,175900,1720486085,7400,7400,7400,7400,0
20250408,175800,1720486085,7400,7400,7400,7400,0
20250408,175700,1720486085,7400,7400,7400,7400,0
20250408,175600,1720486085,7400,7400,7400,7400,0
20250408,175500,1720486085,7400,7400,7400,7400,13722
20250408,175400,1720486085,7400,7400,7400,7400,0
20250408,175300,1720486085,7400,7400,7400,7400,0
20250408,175200,1720486085,7400,7400,7400,7400,0
20250408,175100,1720486085,7400,7400,7400,7400,0
20250408,175000,1720486085,7400,7400,7400,7400,0
20250408,174900,1720486085,7400,7400,7400,7400,0
20250408,174800,1720486085,7400,7400,7400,7400,0
20250408,174700,1720486085,7400,7400,7400,7400,0
20250408,174600,1720486085,7400,7400,7400,7400,0
20250408,174500,1720486085,7400,7400,7400,7400,0
20250408,174400,1720486085,7400,7400,7400,7400,0
20250408,174300,1720486085,7400,7400,7400,7400,0
20250408,174200,1720486085,7400,7400,7400,7400,0
20250408,174100,1720486085,7400,7400,7400,7400,0
20250408,174000,1720486085,7400,7400,7400,7400,0
20250408,173900,1720486085,7400,7400,7400,7400,0
20250408,173800,1720486085,7400,7400,7400,7400,0
20250408,173700,1720486085,7400,7400,7400,7400,0
20250408,173600,1720486085,7400,7400,7400,7400,0
20250408,173500,1720486085,7400,7400,7400,7400,0
20250408,173400,1720486085,7400,7400,7400,7400,0
20250408,173300,1720486085,7400,7400,7400,7400,0
20250408,173200,1720486085,7400,7400,7400,7400,0
20250408,173100,1720486085,7400,7400,7400,7400,0
20250408,173000,1720486085,7400,7400,7400,7400,0
20250408,172900,1720486085,7400,7400,7400,7400,0
20250408,172800,1720486085,7400,7400,7400,7400,0
20250408,172700,1720486085,7400,7400,7400,7400,0
20250408,172600,1720486085,7400,7400,7400,7400,0
20250408,172500,1720486085,7400,7400,7400,7400,13722
20250408,172400,1720486085,7400,7400,7400,7400,0
20250408,172300,1720486085,7400,7400,7400,7400,0
20250408,172200,1720486085,7400,7400,7400,7400,0
20250408,172100,1720486085,7400,7400,7400,7400,0
20250408,172000,1720486085,7400,7400,7400,7400,0
20250408,171900,1720486085,7400,7400,7400,7400,0
20250408,171800,1720486085,7400,7400,7400,7400,0
20250408,171700,1720486085,7400,7400,7400,7400,0
20250408,171600,1720486085,7400,7400,7400,7400,0
20250408,171500,1720486085,7400,7400,7400,7400,0
20250408,171400,1720486085,7400,7400,7400,7400,0
20250408,171300,1720486085,7400,7400,7400,7400,0
20250408,171200,1720486085,7400,7400,7400,7400,0
20250408,171100,1720486085,7400,7400,7400,7400,0
20250408,171000,1720486085,7400,7400,7400,7400,0
20250408,170900,1720486085,7400,7400,7400,7400,0
20250408,170800,1720486085,7400,7400,7400,7400,0
20250408,170700,1720486085,7400,7400,7400,7400,0
20250408,170600,1720486085,7400,7400,7400,7400,0
20250408,170500,1720486085,7400,7400,7400,7400,0
20250408,170400,1720486085,7400,7400,7400,7400,0
20250408,170300,1720486085,7400,7400,7400,7400,0
20250408,170200,1720486085,7400,7400,7400,7400,0
20250408,170100,1720486085,7400,7400,7400,7400,0
20250408,170000,1720486085,7400,7400,7400,7400,0
20250408,165900,1720486085,7400,7400,7400,7400,0
20250408,165800,1720486085,7400,7400,7400,7400,0
20250408,165700,1720486085,7400,7400,7400,7400,0
20250408,165600,1720486085,7400,7400,7400,7400,0
20250408,165500,1720486085,7400,7400,7400,7400,13722
20250408,165400,1720486085,7400,7400,7400,7400,0
20250408,165300,1720486085,7400,7400,7400,7400,0
20250408,165200,1720486085,7400,7400,7400,7400,0
20250408,165100,1720486085,7400,7400,7400,7400,0
20250408,165000,1720486085,7400,7400,7400,7400,0
20250408,164900,1720486085,7400,7400,7400,7400,0
20250408,164800,1720486085,7400,7400,7400,7400,0
20250408,164700,1720486085,7400,7400,7400,7400,0
20250408,164600,1720486085,7400,7400,7400,7400,0
20250408,164500,1720486085,7400,7400,7400,7400,0
20250408,164400,1720486085,7400,7400,7400,7400,0
20250408,164300,1720486085,7400,7400,7400,7400,0
20250408,164200,1720486085,7400,7400,7400,7400,0
20250408,164100,1720486085,7400,7400,7400,7400,0
20250408,164000,1720486085,7400,7400,7400,7400,0
20250408,163900,1720486085,7400,7400,7400,7400,0
20250408,163800,1720486085,7400,7400,7400,7400,0
20250408,163700,1720486085,7400,7400,7400,7400,0
20250408,163600,1720486085,7400,7400,7400,7400,0
20250408,163500,1720486085,7400,7400,7400,7400,0
20250408,163400,1720486085,7400,7400,7400,7400,0
20250408,163300,1720486085,7400,7400,7400,7400,0
20250408,163200,1720486085,7400,7400,7400,7400,0
20250408,163100,1720486085,7400,7400,7400,7400,0
20250408,163000,1720486085,7400,7400,7400,7400,0
20250408,162900,1720486085,7400,7400,7400,7400,0
20250408,162800,1720486085,7400,7400,7400,7400,0
20250408,162700,1720486085,7400,7400,7400,7400,0
20250408,162600,1720486085,7400,7400,7400,7400,0
20250408,162500,1720486085,7400,7400,7400,7400,13722
20250408,162400,1720486085,7400,7400,7400,7400,0
20250408,162300,1720486085,7400,7400,7400,7400,0
20250408,162200,1720486085,7400,7400,7400,7400,0
20250408,162100,1720486085,7400,7400,7400,7400,0
20250408,162000,1720486085,7400,7400,7400,7400,0
20250408,161900,1720486085,7400,7400,7400,7400,0
20250408,161800,1720486085,7400,7400,7400,7400,0
20250408,161700,1720486085,7400,7400,7400,7400,0
20250408,161600,1720486085,7400,7400,7400,7400,0
20250408,161500,1720486085,7400,7400,7400,7400,0
20250408,161400,1720486085,7400,7400,7400,7400,0
20250408,161300,1720486085,7400,7400,7400,7400,0
20250408,161200,1720486085,7400,7400,7400,7400,0
20250408,161100,1720486085,7400,7400,7400,7400,0
20250408,161000,1720486085,7400,7400,7400,7400,0
20250408,160900,1720486085,7400,7400,7400,7400,0
20250408,160800,1720486085,7400,7400,7400,7400,0
20250408,160700,1720486085,7400,7400,7400,7400,0
20250408,160600,1720486085,7400,7400,7400,7400,0
20250408,160500,1720486085,7400,7400,7400,7400,0
20250408,160400,1720486085,7400,7400,7400,7400,0
20250408,160300,1720486085,7400,7400,7400,7400,0
20250408,160200,1720486085,7400,7400,7400,7400,0
20250408,160100,1720486085,7400,7400,7400,7400,0
20250408,160000,1720486085,7400,7400,7400,7400,0
20250408,155900,1720486085,7400,7400,7400,7400,0
20250408,155800,1720486085,7400,7400,7400,7400,0
20250408,155700,1720486085,7400,7400,7400,7400,0
20250408,155600,1720486085,7400,7400,7400,7400,0
20250408,155500,1720486085,7400,7400,7400,7400,13722
20250408,155400,1720486085,7400,7400,7400,7400,0
20250408,155300,1720486085,7400,7400,7400,7400,0
20250408,155200,1720486085,7400,7400,7400,7400,0
20250408,155100,1720486085,7400,7400,7400,7400,0
20250408,155000,1720486085,7400,7400,7400,7400,0
20250408,154900,1720486085,7400,7400,7400,7400,0
20250408,154800,1720486085,7400,7400,7400,7400,0
20250408,154700,1720486085,7400,7400,7400,7400,0
20250408,154600,1720486085,7400,7400,7400,7400,0
20250408,154500,1720486085,7400,7400,7400,7400,0
20250408,154400,1720486085,7400,7400,7400,7400,0
20250408,154300,1720486085,7400,7400,7400,7400,0
20250408,154200,1720486085,7400,7400,7400,7400,0
20250408,154100,1720486085,7400,7400,7400,7400,0
20250408,154000,1720486085,7400,7400,7400,7400,0
20250408,153900,1720486085,7400,7400,7400,7400,0
20250408,153800,1720486085,7400,7400,7400,7400,0
20250408,153700,1720486085,7400,7400,7400,7400,0
20250408,153600,1720486085,7400,7400,7400,7400,0
20250408,153500,1720486085,7400,7400,7400,7400,0
20250408,153400,1720486085,7400,7400,7400,7400,0
20250408,153300,1720486085,7400,7400,7400,7400,0
20250408,153200,1720486085,7400,7400,7400,7400,0
20250408,153100,1720486085,7400,7400,7400,7400,0
20250408,153000,1720486085,7400,7400,7400,7400,13722
20250408,152900,1618943285,7450,7450,7450,7450,0
20250408,152800,1618943285,7450,7450,7450,7450,0
20250408,152700,1618943285,7450,7450,7450,7450,0
20250408,152600,1618943285,7450,7450,7450,7450,0
20250408,152500,1618943285,7450,7450,7450,7450,0
20250408,152400,1618943285,7450,7450,7450,7450,0
20250408,152300,1618943285,7450,7450,7450,7450,0
20250408,152200,1618943285,7450,7450,7450,7450,0
20250408,152100,1618943285,7450,7450,7450,7450,0
20250408,152000,1618943285,7450,7450,7450,7450,0
20250408,151900,1618943285,7450,7440,7450,7440,788
20250408,151800,1613076565,7450,7450,7450,7450,169
20250408,151700,1611817515,7450,7440,7450,7440,1809
20250408,151600,1598344075,7450,7450,7450,7450,253
20250408,151500,1596459225,7450,7450,7450,7450,2803
20250408,151400,1575576875,7450,7450,7450,7440,3459
20250408,151300,1549838885,7450,7450,7450,7440,313
20250408,151200,1547508285,7440,7450,7450,7440,372
20250408,151100,1544736915,7450,7450,7450,7440,331
20250408,151000,1542272295,7450,7450,7450,7440,2519
20250408,150900,1523509355,7450,7450,7450,7440,270
20250408,150800,1521498855,7450,7450,7450,7440,538
20250408,150700,1517493735,7450,7450,7450,7440,643
20250408,150600,1512706465,7440,7450,7450,7440,565
20250408,150500,1508501165,7440,7450,7450,7440,682
20250408,150400,1503423975,7450,7450,7450,7440,175
20250408,150300,1502120245,7450,7440,7450,7440,170
20250408,150200,1500853765,7450,7450,7450,7440,714
20250408,150100,1495535325,7450,7450,7450,7440,133
20250408,150000,1494545595,7450,7450,7450,7440,433
20250408,145900,1491321745,7440,7450,7460,7440,2485
20250408,145800,1472808615,7460,7440,7460,7440,3007
20250408,145700,1450417345,7440,7430,7440,7430,563
20250408,145600,1446228835,7430,7430,7440,7430,31
20250408,145500,1445998445,7440,7430,7440,7430,73
20250408,145400,1445455995,7440,7440,7440,7430,143
20250408,145300,1444393445,7430,7430,7440,7430,140
20250408,145200,1443352015,7440,7430,7440,7430,174
20250408,145100,1442059135,7430,7440,7440,7430,99
20250408,145000,1441322685,7440,7430,7440,7430,122
20250408,144900,1440415165,7430,7430,7440,7430,31
20250408,144800,1440184765,7440,7440,7440,7440,53
20250408,144700,1439790445,7440,7430,7440,7430,1240
20250408,144600,1430565045,7430,7440,7440,7430,1270
20250408,144500,1421117575,7440,7440,7440,7440,5
20250408,144400,1421080375,7440,7440,7440,7430,3429
20250408,144300,1395568765,7430,7440,7440,7430,15
20250408,144200,1395457235,7440,7440,7440,7440,5
20250408,144100,1395420035,7430,7440,7440,7430,19
20250408,144000,1395278815,7430,7440,7440,7430,211
20250408,143900,1393711035,7430,7440,7440,7430,85
20250408,143800,1393079445,7430,7440,7440,7430,120
20250408,143700,1392186795,7430,7430,7440,7430,20
20250408,143600,1392038035,7430,7430,7430,7430,1084
20250408,143500,1383983915,7430,7420,7430,7420,33
20250408,143400,1383738905,7420,7430,7430,7420,1034
20250408,143300,1376057625,7430,7430,7430,7430,5
20250408,143200,1376020475,7420,7420,7420,7410,1762
20250408,143100,1362946455,7420,7420,7420,7410,228
20250408,143000,1361255395,7420,7420,7420,7410,209
20250408,142900,1359706055,7410,7410,7410,7410,16
20250408,142800,1359587495,7420,7410,7420,7410,292
20250408,142700,1357422165,7410,7410,7420,7410,74
20250408,142600,1356873645,7410,7420,7420,7410,1456
20250408,142500,1346070155,7410,7420,7420,7410,72
20250408,142400,1345536265,7410,7410,7420,7410,525
20250408,142300,1341640955,7420,7420,7420,7410,917
20250408,142200,1334836845,7420,7420,7420,7410,316
20250408,142100,1332494685,7420,7420,7420,7410,170
20250408,142000,1331234855,7410,7420,7420,7410,14
20250408,141900,1331131065,7420,7420,7420,7410,555
20250408,141800,1327012995,7410,7410,7410,7410,21
20250408,141700,1326857385,7420,7420,7420,7420,1028
20250408,141600,1319229625,7420,7410,7420,7410,231
20250408,141500,1317516915,7410,7410,7410,7410,145
20250408,141400,1316442465,7420,7420,7420,7420,0
20250408,141300,1316442465,7420,7420,7420,7410,670
20250408,141200,1311471965,7410,7410,7410,7410,151
20250408,141100,1310353055,7410,7420,7420,7410,156
20250408,141000,1309196655,7420,7420,7420,7410,212
20250408,140900,1307625535,7410,7410,7410,7410,247
20250408,140800,1305795265,7410,7420,7420,7410,379
20250408,140700,1302986755,7410,7410,7415,7410,149
20250408,140600,1301882650,7420,7420,7420,7410,2867
20250408,140500,1280609950,7420,7410,7420,7410,95
20250408,140400,1279905740,7410,7410,7410,7410,3
20250408,140300,1279883510,7410,7420,7420,7410,302
20250408,140200,1277645410,7420,7410,7420,7410,291
20250408,140100,1275486220,7420,7420,7420,7410,122
20250408,140000,1274581900,7410,7410,7420,7410,216
20250408,135900,1272981140,7410,7410,7410,7410,134
20250408,135800,1271988200,7410,7410,7420,7410,229
20250408,135700,1270291180,7420,7420,7420,7420,695
20250408,135600,1265134280,7410,7410,7410,7410,128
20250408,135500,1264185800,7410,7410,7420,7410,81
20250408,135400,1263585180,7420,7420,7420,7420,514
20250408,135300,1259771300,7420,7420,7420,7410,1514
20250408,135200,1248537440,7410,7410,7420,7410,219
20250408,135100,1246914600,7410,7420,7430,7410,1154
20250408,135000,1238353570,7430,7420,7430,7420,1028
20250408,134900,1230725550,7420,7420,7420,7420,143
20250408,134800,1229664490,7430,7430,7430,7430,13
20250408,134700,1229567900,7420,7420,7420,7420,79
20250408,134600,1228981720,7420,7420,7420,7420,34
20250408,134500,1228729440,7420,7420,7420,7420,133
20250408,134400,1227742580,7420,7420,7420,7420,2
20250408,134300,1227727740,7420,7420,7420,7420,54
20250408,134200,1227327060,7420,7430,7430,7420,150
20250408,134100,1226213955,7430,7430,7430,7430,1
20250408,134000,1226206525,7420,7430,7430,7420,1832
20250408,133900,1212594945,7430,7420,7430,7420,400
20250408,133800,1209626825,7420,7430,7430,7420,222
20250408,133700,1207979455,7420,7410,7430,7410,695
20250408,133600,1202823560,7420,7410,7420,7410,1549
20250408,133500,1191330030,7420,7410,7420,7410,523
20250408,133400,1187450520,7410,7410,7410,7410,153
20250408,133300,1186316790,7420,7420,7425,7420,1540
20250408,133200,1174889985,7420,7430,7430,7420,96
20250408,133100,1174177655,7420,7420,7430,7420,399
20250408,133000,1171215885,7430,7430,7430,7420,93
20250408,132900,1170525605,7420,7420,7430,7420,1466
20250408,132800,1159636135,7430,7420,7430,7420,16
20250408,132700,1159517265,7420,7420,7420,7420,133
20250408,132600,1158530405,7420,7420,7420,7420,18
20250408,132500,1158396845,7420,7420,7420,7420,1
20250408,132400,1158389425,7420,7420,7420,7420,15
20250408,132300,1158278125,7420,7420,7420,7420,17
20250408,132200,1158151985,7420,7420,7420,7420,121
20250408,132100,1157254165,7420,7420,7420,7420,287
20250408,132000,1155124625,7430,7420,7430,7420,623
20250408,131900,1150496605,7420,7430,7430,7420,4
20250408,131800,1150466900,7420,7430,7430,7420,193
20250408,131700,1149033330,7420,7420,7425,7420,125
20250408,131600,1148105815,7430,7425,7430,7420,430
20250408,131500,1144911895,7420,7420,7420,7420,205
20250408,131400,1143390795,7420,7430,7440,7420,21
20250408,131300,1143234795,7440,7430,7440,7430,1011
20250408,131200,1135723000,7420,7425,7425,7420,99
20250408,131100,1134988405,7420,7420,7430,7420,228
20250408,131000,1133295445,7430,7420,7430,7420,154
20250408,130900,1132152505,7420,7420,7420,7420,131
20250408,130800,1131180485,7420,7420,7430,7420,1138
20250408,130700,1122726395,7420,7430,7430,7420,84
20250408,130600,1122103095,7430,7430,7430,7430,1329
20250408,130500,1112228625,7420,7420,7430,7420,314
20250408,130400,1109898645,7420,7420,7420,7420,92
20250408,130300,1109216005,7420,7420,7420,7420,133
20250408,130200,1108229145,7420,7430,7430,7420,136
20250408,130100,1107219855,7420,7420,7420,7420,2
20250408,130000,1107205015,7420,7430,7430,7420,223
20250408,125900,1105549355,7420,7430,7430,7420,23
20250408,125800,1105378615,7430,7420,7430,7420,1563
20250408,125700,1093765575,7420,7420,7420,7420,243
20250408,125600,1091962515,7430,7430,7430,7420,215
20250408,125500,1090366085,7430,7430,7430,7430,804
20250408,125400,1084392365,7420,7430,7430,7420,116
20250408,125300,1083530515,7430,7450,7450,7430,100
20250408,125200,1082787455,7440,7440,7440,7440,639
20250408,125100,1078033295,7440,7450,7450,7440,521
20250408,125000,1074155745,7450,7450,7450,7440,126
20250408,124900,1073217075,7450,7440,7450,7440,135
20250408,124800,1072211335,7440,7450,7450,7440,335
20250408,124700,1069718525,7450,7440,7450,7440,144
20250408,124600,1068646665,7450,7440,7450,7440,9
20250408,124500,1068579655,7440,7440,7440,7440,87
20250408,124400,1067932375,7440,7450,7450,7440,182
20250408,124300,1066577795,7440,7440,7440,7440,81
20250408,124200,1065975155,7440,7440,7450,7440,27
20250408,124100,1065774255,7440,7440,7440,7440,209
20250408,124000,1064219295,7440,7440,7440,7430,1005
20250408,123900,1056742115,7430,7430,7440,7430,1352
20250408,123800,1046684685,7430,7430,7440,7430,20
20250408,123700,1046535955,7430,7430,7430,7430,0
20250408,123600,1046535955,7430,7430,7430,7430,15
20250408,123500,1046424505,7430,7440,7440,7430,5
20250408,123400,1046387345,7440,7430,7440,7430,130
20250408,123300,1045420165,7430,7430,7430,7430,29
20250408,123200,1045204695,7430,7440,7440,7420,389
20250408,123100,1042315455,7420,7440,7440,7420,273
20250408,123000,1040286965,7440,7430,7440,7430,290
20250408,122900,1038130965,7430,7430,7440,7420,354
20250408,122800,1035500555,7440,7430,7440,7430,33
20250408,122700,1035255185,7430,7420,7430,7420,133
20250408,122600,1034267995,7420,7430,7430,7420,296
20250408,122500,1032069555,7420,7430,7430,7420,345
20250408,122400,1029507165,7420,7420,7420,7420,93
20250408,122300,1028817105,7420,7420,7420,7420,104
20250408,122200,1028045425,7430,7440,7440,7430,164
20250408,122100,1026825945,7430,7430,7440,7430,483
20250408,122000,1023235155,7430,7450,7450,7430,311
20250408,121900,1020922405,7450,7440,7450,7440,389
20250408,121800,1018027155,7430,7440,7450,7430,1839
20250408,121700,1004345615,7450,7450,7450,7450,110
20250408,121600,1003526115,7450,7450,7450,7450,122
20250408,121500,1002617215,7450,7450,7450,7450,291
20250408,121400,1000449265,7450,7450,7450,7450,1741
20250408,121300,987478815,7450,7450,7460,7450,131
20250408,121200,986502845,7450,7460,7460,7450,728
20250408,121100,981071975,7460,7460,7460,7450,263
20250408,121000,979111265,7460,7450,7460,7450,299
20250408,120900,976882185,7460,7460,7460,7460,60
20250408,120800,976434585,7460,7460,7460,7450,148
20250408,120700,975331815,7450,7460,7460,7450,18
20250408,120600,975197695,7450,7450,7450,7450,94
20250408,120500,974497395,7460,7460,7460,7460,2
20250408,120400,974482475,7450,7470,7470,7450,111
20250408,120300,973655395,7460,7470,7470,7460,440
20250408,120200,970372975,7460,7460,7460,7460,134
20250408,120100,969373335,7460,7470,7480,7460,915
20250408,120000,962538275,7470,7480,7480,7470,113
20250408,115900,961693145,7480,7470,7480,7470,70
20250408,115800,961169695,7480,7470,7480,7470,172
20250408,115700,959884155,7480,7480,7480,7470,114
20250408,115600,959031455,7480,7480,7480,7470,246
20250408,115500,957192855,7480,7470,7480,7470,71
20250408,115400,956661935,7480,7470,7480,7470,351
20250408,115300,954038865,7480,7470,7480,7470,72
20250408,115200,953500455,7480,7480,7480,7480,109
20250408,115100,952685135,7480,7470,7480,7470,406
20250408,115000,949651995,7470,7460,7470,7460,379
20250408,114900,946822355,7460,7470,7470,7460,172
20250408,114800,945538535,7470,7470,7470,7470,109
20250408,114700,944724305,7460,7470,7470,7460,75
20250408,114600,944164235,7470,7470,7470,7470,57
20250408,114500,943738445,7460,7460,7470,7460,124
20250408,114400,942812215,7470,7460,7470,7460,759
20250408,114300,937144685,7470,7470,7470,7460,115
20250408,114200,936285675,7470,7470,7470,7460,58
20250408,114100,935852425,7460,7450,7460,7450,236
20250408,114000,934091915,7450,7460,7470,7450,161
20250408,113900,932890885,7460,7460,7460,7450,72
20250408,113800,932353785,7460,7450,7460,7450,578
20250408,113700,928041925,7450,7450,7460,7450,258
20250408,113600,926119805,7450,7450,7460,7450,84
20250408,113500,925493985,7460,7460,7460,7460,98
20250408,113400,924762905,7460,7460,7460,7450,353
20250408,113300,922129555,7460,7460,7460,7450,17
20250408,113200,922002785,7460,7470,7470,7460,23
20250408,113100,921831175,7460,7460,7460,7450,336
20250408,113000,919324625,7460,7460,7460,7460,121
20250408,112900,918421965,7450,7460,7460,7450,30
20250408,112800,918198325,7460,7450,7460,7450,104
20250408,112700,917422525,7470,7450,7470,7450,365
20250408,112600,914699765,7450,7450,7450,7450,0
20250408,112500,914699765,7450,7460,7460,7450,148
20250408,112400,913597065,7460,7460,7460,7460,500
20250408,112300,909867065,7460,7460,7460,7460,783
20250408,112200,904025885,7450,7450,7450,7450,4
20250408,112100,903996085,7460,7450,7460,7450,323
20250408,112000,901586735,7460,7450,7460,7450,392
20250408,111900,898663775,7460,7460,7460,7460,124
20250408,111800,897738735,7450,7450,7450,7450,16
20250408,111700,897619535,7450,7450,7450,7450,3
20250408,111600,897597185,7450,7450,7450,7450,0
20250408,111500,897597185,7450,7440,7450,7440,788
20250408,111400,891727645,7450,7440,7450,7440,90
20250408,111300,891057985,7440,7430,7440,7430,332
20250408,111200,888590215,7440,7450,7450,7430,1633
20250408,111100,876438635,7450,7450,7450,7450,207
20250408,111000,874896485,7450,7440,7450,7440,255
20250408,110900,872997995,7440,7450,7450,7440,140
20250408,110800,871956295,7450,7450,7450,7450,16
20250408,110700,871837095,7450,7450,7450,7450,131
20250408,110600,870861145,7450,7450,7450,7450,15
20250408,110500,870749395,7450,7450,7450,7450,27
20250408,110400,870548245,7450,7450,7450,7450,0
20250408,110300,870548245,7450,7440,7450,7440,1179
20250408,110200,861764715,7440,7440,7440,7440,3
20250408,110100,861742395,7440,7440,7450,7440,342
20250408,110000,859196895,7440,7440,7440,7440,204
20250408,105900,857679135,7440,7450,7450,7440,136
20250408,105800,856667225,7450,7440,7450,7430,256
20250408,105700,854762655,7440,7450,7450,7440,105
20250408,105600,853981435,7450,7440,7450,7430,268
20250408,105500,851987335,7440,7440,7450,7440,1523
20250408,105400,840643205,7440,7450,7450,7440,76
20250408,105300,840077715,7450,7450,7450,7440,83
20250408,105200,839460175,7450,7440,7450,7440,17
20250408,105100,839333685,7450,7440,7450,7420,1094
20250408,105000,831196295,7440,7430,7440,7430,464
20250408,104900,827748565,7430,7430,7440,7430,251
20250408,104800,825883625,7430,7450,7450,7430,255
20250408,104700,823988325,7450,7440,7450,7430,758
20250408,104600,818355305,7450,7440,7450,7440,425
20250408,104500,815193285,7450,7450,7450,7440,154
20250408,104400,814047505,7450,7440,7450,7440,87
20250408,104300,813400215,7450,7430,7450,7430,342
20250408,104200,810856495,7450,7450,7450,7440,143
20250408,104100,809792485,7440,7450,7450,7430,445
20250408,104000,806481755,7430,7440,7450,7430,647
20250408,103900,801668095,7440,7450,7450,7440,210
20250408,103800,800105675,7450,7440,7450,7440,217
20250408,103700,798489125,7440,7440,7450,7440,442
20250408,103600,795200625,7440,7450,7450,7440,149
20250408,103500,794092035,7440,7440,7450,7440,201
20250408,103400,792596585,7450,7450,7460,7440,432
20250408,103300,789378315,7450,7460,7460,7450,209
20250408,103200,787821195,7450,7450,7460,7450,349
20250408,103100,785220105,7450,7460,7460,7450,498
20250408,103000,781508425,7450,7450,7460,7450,595
20250408,102900,777075475,7450,7450,7460,7450,229
20250408,102800,775369415,7460,7460,7460,7450,104
20250408,102700,774594535,7460,7450,7460,7450,121
20250408,102600,773693065,7450,7450,7460,7450,177
20250408,102500,772374405,7460,7460,7460,7450,125
20250408,102400,771441935,7450,7460,7460,7450,294
20250408,102300,769251615,7460,7450,7460,7450,19
20250408,102200,769110015,7460,7460,7460,7460,391
20250408,102100,766193155,7460,7460,7460,7450,10
20250408,102000,766118615,7450,7450,7460,7450,1359
20250408,101900,755983945,7450,7460,7460,7450,4884
20250408,101800,719585125,7450,7450,7460,7450,335
20250408,101700,717089365,7460,7460,7460,7450,24
20250408,101600,716910535,7460,7460,7460,7460,3
20250408,101500,716888155,7450,7460,7460,7450,2858
20250408,101400,695591035,7460,7460,7460,7450,1703
20250408,101300,682886815,7460,7440,7460,7440,208
20250408,101200,681337215,7460,7450,7460,7450,4476
20250408,101100,647978665,7460,7460,7460,7450,690
20250408,101000,642836445,7460,7450,7460,7450,1158
20250408,100900,634199085,7450,7450,7460,7450,1280
20250408,100800,624650975,7450,7460,7460,7450,1254
20250408,100700,615297105,7460,7450,7460,7450,657
20250408,100600,610397755,7460,7450,7460,7440,5852
20250408,100500,566768765,7460,7450,7460,7450,23
20250408,100400,566597385,7460,7460,7460,7450,7
20250408,100300,566545195,7440,7450,7460,7440,2163
20250408,100200,550431985,7440,7440,7450,7440,4072
20250408,100100,520096145,7440,7450,7450,7440,530
20250408,100000,516147905,7450,7440,7450,7440,545
20250408,095900,512088075,7440,7440,7450,7440,113
20250408,095800,511247315,7440,7440,7450,7440,292
20250408,095700,509074815,7450,7440,7450,7440,607
20250408,095600,504553445,7450,7440,7450,7440,996
20250408,095500,497143195,7440,7430,7440,7420,733
20250408,095400,491697015,7430,7420,7430,7420,1553
20250408,095300,480162075,7410,7420,7430,7410,798
20250408,095200,474241795,7420,7430,7430,7420,2437
20250408,095100,456159235,7430,7430,7430,7420,613
20250408,095000,451604785,7430,7430,7430,7420,503
20250408,094900,447868265,7420,7420,7430,7420,184
20250408,094800,446502955,7430,7430,7430,7420,471
20250408,094700,443003565,7430,7430,7430,7430,3278
20250408,094600,418648025,7430,7430,7430,7430,11
20250408,094500,418566295,7430,7430,7430,7420,2133
20250408,094400,402720075,7430,7430,7430,7430,2
20250408,094300,402705215,7430,7430,7430,7430,31
20250408,094200,402474885,7430,7430,7430,7420,851
20250408,094100,396152125,7430,7420,7430,7420,613
20250408,094000,391597545,7420,7410,7420,7410,4227
20250408,093900,360233965,7410,7420,7420,7410,1288
20250408,093800,350679735,7410,7430,7430,7410,708
20250408,093700,345428285,7420,7440,7440,7420,2258
20250408,093600,328658555,7440,7440,7440,7440,27
20250408,093500,328457675,7430,7450,7450,7430,1187
20250408,093400,319637265,7430,7440,7450,7430,1199
20250408,093300,310712855,7450,7460,7460,7450,767
20250408,093200,304998495,7460,7450,7460,7450,169
20250408,093100,303739395,7460,7440,7460,7440,4135
20250408,093000,272950435,7440,7440,7440,7440,841
20250408,092900,266693395,7440,7440,7440,7430,535
20250408,092800,262713765,7440,7430,7440,7430,1268
20250408,092700,253291505,7430,7430,7430,7430,32
20250408,092600,253053745,7430,7430,7430,7430,525
20250408,092500,249152995,7430,7430,7430,7430,11
20250408,092400,249071265,7430,7430,7430,7430,533
20250408,092300,245111075,7430,7430,7430,7430,674
20250408,092200,240103255,7430,7430,7430,7430,62
20250408,092100,239642595,7430,7420,7430,7420,1262
20250408,092000,230265955,7420,7430,7430,7420,2866
20250408,091900,208971605,7430,7430,7430,7420,1751
20250408,091800,195962135,7430,7430,7430,7430,292
20250408,091700,193792575,7430,7420,7430,7400,6943
20250408,091600,142242570,7430,7430,7440,7420,1478
20250408,091500,131262040,7430,7440,7460,7430,2319
20250408,091400,114027210,7450,7440,7460,7440,540
20250408,091300,110008760,7460,7430,7460,7430,1433
20250408,091200,99349690,7430,7430,7460,7430,853
20250408,091100,93010100,7430,7470,7470,7430,2004
20250408,091000,78085370,7470,7450,7470,7450,546
20250408,090900,74016370,7450,7450,7480,7450,886
20250408,090800,67408710,7480,7470,7490,7460,1449
20250408,090700,56593550,7490,7480,7490,7480,213
20250408,090600,55000100,7480,7490,7490,7480,283
20250408,090500,52883200,7490,7490,7490,7470,778
20250408,090400,47057180,7490,7450,7490,7450,316
20250408,090300,44695810,7460,7470,7510,7450,534
20250408,090200,40707580,7510,7500,7510,7460,172
20250408,090100,39418110,7500,7490,7520,7460,4365
20250408,090000,6666850,7510,7530,7530,7500,887
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182500 1720486085 7400 7400 7400 7400 13722
3 20250408 182400 1720486085 7400 7400 7400 7400 0
4 20250408 182300 1720486085 7400 7400 7400 7400 0
5 20250408 182200 1720486085 7400 7400 7400 7400 0
6 20250408 182100 1720486085 7400 7400 7400 7400 0
7 20250408 182000 1720486085 7400 7400 7400 7400 0
8 20250408 181900 1720486085 7400 7400 7400 7400 0
9 20250408 181800 1720486085 7400 7400 7400 7400 0
10 20250408 181700 1720486085 7400 7400 7400 7400 0
11 20250408 181600 1720486085 7400 7400 7400 7400 0
12 20250408 181500 1720486085 7400 7400 7400 7400 0
13 20250408 181400 1720486085 7400 7400 7400 7400 0
14 20250408 181300 1720486085 7400 7400 7400 7400 0
15 20250408 181200 1720486085 7400 7400 7400 7400 0
16 20250408 181100 1720486085 7400 7400 7400 7400 0
17 20250408 181000 1720486085 7400 7400 7400 7400 0
18 20250408 180900 1720486085 7400 7400 7400 7400 0
19 20250408 180800 1720486085 7400 7400 7400 7400 0
20 20250408 180700 1720486085 7400 7400 7400 7400 0
21 20250408 180600 1720486085 7400 7400 7400 7400 0
22 20250408 180500 1720486085 7400 7400 7400 7400 0
23 20250408 180400 1720486085 7400 7400 7400 7400 0
24 20250408 180300 1720486085 7400 7400 7400 7400 0
25 20250408 180200 1720486085 7400 7400 7400 7400 0
26 20250408 180100 1720486085 7400 7400 7400 7400 0
27 20250408 180000 1720486085 7400 7400 7400 7400 0
28 20250408 175900 1720486085 7400 7400 7400 7400 0
29 20250408 175800 1720486085 7400 7400 7400 7400 0
30 20250408 175700 1720486085 7400 7400 7400 7400 0
31 20250408 175600 1720486085 7400 7400 7400 7400 0
32 20250408 175500 1720486085 7400 7400 7400 7400 13722
33 20250408 175400 1720486085 7400 7400 7400 7400 0
34 20250408 175300 1720486085 7400 7400 7400 7400 0
35 20250408 175200 1720486085 7400 7400 7400 7400 0
36 20250408 175100 1720486085 7400 7400 7400 7400 0
37 20250408 175000 1720486085 7400 7400 7400 7400 0
38 20250408 174900 1720486085 7400 7400 7400 7400 0
39 20250408 174800 1720486085 7400 7400 7400 7400 0
40 20250408 174700 1720486085 7400 7400 7400 7400 0
41 20250408 174600 1720486085 7400 7400 7400 7400 0
42 20250408 174500 1720486085 7400 7400 7400 7400 0
43 20250408 174400 1720486085 7400 7400 7400 7400 0
44 20250408 174300 1720486085 7400 7400 7400 7400 0
45 20250408 174200 1720486085 7400 7400 7400 7400 0
46 20250408 174100 1720486085 7400 7400 7400 7400 0
47 20250408 174000 1720486085 7400 7400 7400 7400 0
48 20250408 173900 1720486085 7400 7400 7400 7400 0
49 20250408 173800 1720486085 7400 7400 7400 7400 0
50 20250408 173700 1720486085 7400 7400 7400 7400 0
51 20250408 173600 1720486085 7400 7400 7400 7400 0
52 20250408 173500 1720486085 7400 7400 7400 7400 0
53 20250408 173400 1720486085 7400 7400 7400 7400 0
54 20250408 173300 1720486085 7400 7400 7400 7400 0
55 20250408 173200 1720486085 7400 7400 7400 7400 0
56 20250408 173100 1720486085 7400 7400 7400 7400 0
57 20250408 173000 1720486085 7400 7400 7400 7400 0
58 20250408 172900 1720486085 7400 7400 7400 7400 0
59 20250408 172800 1720486085 7400 7400 7400 7400 0
60 20250408 172700 1720486085 7400 7400 7400 7400 0
61 20250408 172600 1720486085 7400 7400 7400 7400 0
62 20250408 172500 1720486085 7400 7400 7400 7400 13722
63 20250408 172400 1720486085 7400 7400 7400 7400 0
64 20250408 172300 1720486085 7400 7400 7400 7400 0
65 20250408 172200 1720486085 7400 7400 7400 7400 0
66 20250408 172100 1720486085 7400 7400 7400 7400 0
67 20250408 172000 1720486085 7400 7400 7400 7400 0
68 20250408 171900 1720486085 7400 7400 7400 7400 0
69 20250408 171800 1720486085 7400 7400 7400 7400 0
70 20250408 171700 1720486085 7400 7400 7400 7400 0
71 20250408 171600 1720486085 7400 7400 7400 7400 0
72 20250408 171500 1720486085 7400 7400 7400 7400 0
73 20250408 171400 1720486085 7400 7400 7400 7400 0
74 20250408 171300 1720486085 7400 7400 7400 7400 0
75 20250408 171200 1720486085 7400 7400 7400 7400 0
76 20250408 171100 1720486085 7400 7400 7400 7400 0
77 20250408 171000 1720486085 7400 7400 7400 7400 0
78 20250408 170900 1720486085 7400 7400 7400 7400 0
79 20250408 170800 1720486085 7400 7400 7400 7400 0
80 20250408 170700 1720486085 7400 7400 7400 7400 0
81 20250408 170600 1720486085 7400 7400 7400 7400 0
82 20250408 170500 1720486085 7400 7400 7400 7400 0
83 20250408 170400 1720486085 7400 7400 7400 7400 0
84 20250408 170300 1720486085 7400 7400 7400 7400 0
85 20250408 170200 1720486085 7400 7400 7400 7400 0
86 20250408 170100 1720486085 7400 7400 7400 7400 0
87 20250408 170000 1720486085 7400 7400 7400 7400 0
88 20250408 165900 1720486085 7400 7400 7400 7400 0
89 20250408 165800 1720486085 7400 7400 7400 7400 0
90 20250408 165700 1720486085 7400 7400 7400 7400 0
91 20250408 165600 1720486085 7400 7400 7400 7400 0
92 20250408 165500 1720486085 7400 7400 7400 7400 13722
93 20250408 165400 1720486085 7400 7400 7400 7400 0
94 20250408 165300 1720486085 7400 7400 7400 7400 0
95 20250408 165200 1720486085 7400 7400 7400 7400 0
96 20250408 165100 1720486085 7400 7400 7400 7400 0
97 20250408 165000 1720486085 7400 7400 7400 7400 0
98 20250408 164900 1720486085 7400 7400 7400 7400 0
99 20250408 164800 1720486085 7400 7400 7400 7400 0
100 20250408 164700 1720486085 7400 7400 7400 7400 0
101 20250408 164600 1720486085 7400 7400 7400 7400 0
102 20250408 164500 1720486085 7400 7400 7400 7400 0
103 20250408 164400 1720486085 7400 7400 7400 7400 0
104 20250408 164300 1720486085 7400 7400 7400 7400 0
105 20250408 164200 1720486085 7400 7400 7400 7400 0
106 20250408 164100 1720486085 7400 7400 7400 7400 0
107 20250408 164000 1720486085 7400 7400 7400 7400 0
108 20250408 163900 1720486085 7400 7400 7400 7400 0
109 20250408 163800 1720486085 7400 7400 7400 7400 0
110 20250408 163700 1720486085 7400 7400 7400 7400 0
111 20250408 163600 1720486085 7400 7400 7400 7400 0
112 20250408 163500 1720486085 7400 7400 7400 7400 0
113 20250408 163400 1720486085 7400 7400 7400 7400 0
114 20250408 163300 1720486085 7400 7400 7400 7400 0
115 20250408 163200 1720486085 7400 7400 7400 7400 0
116 20250408 163100 1720486085 7400 7400 7400 7400 0
117 20250408 163000 1720486085 7400 7400 7400 7400 0
118 20250408 162900 1720486085 7400 7400 7400 7400 0
119 20250408 162800 1720486085 7400 7400 7400 7400 0
120 20250408 162700 1720486085 7400 7400 7400 7400 0
121 20250408 162600 1720486085 7400 7400 7400 7400 0
122 20250408 162500 1720486085 7400 7400 7400 7400 13722
123 20250408 162400 1720486085 7400 7400 7400 7400 0
124 20250408 162300 1720486085 7400 7400 7400 7400 0
125 20250408 162200 1720486085 7400 7400 7400 7400 0
126 20250408 162100 1720486085 7400 7400 7400 7400 0
127 20250408 162000 1720486085 7400 7400 7400 7400 0
128 20250408 161900 1720486085 7400 7400 7400 7400 0
129 20250408 161800 1720486085 7400 7400 7400 7400 0
130 20250408 161700 1720486085 7400 7400 7400 7400 0
131 20250408 161600 1720486085 7400 7400 7400 7400 0
132 20250408 161500 1720486085 7400 7400 7400 7400 0
133 20250408 161400 1720486085 7400 7400 7400 7400 0
134 20250408 161300 1720486085 7400 7400 7400 7400 0
135 20250408 161200 1720486085 7400 7400 7400 7400 0
136 20250408 161100 1720486085 7400 7400 7400 7400 0
137 20250408 161000 1720486085 7400 7400 7400 7400 0
138 20250408 160900 1720486085 7400 7400 7400 7400 0
139 20250408 160800 1720486085 7400 7400 7400 7400 0
140 20250408 160700 1720486085 7400 7400 7400 7400 0
141 20250408 160600 1720486085 7400 7400 7400 7400 0
142 20250408 160500 1720486085 7400 7400 7400 7400 0
143 20250408 160400 1720486085 7400 7400 7400 7400 0
144 20250408 160300 1720486085 7400 7400 7400 7400 0
145 20250408 160200 1720486085 7400 7400 7400 7400 0
146 20250408 160100 1720486085 7400 7400 7400 7400 0
147 20250408 160000 1720486085 7400 7400 7400 7400 0
148 20250408 155900 1720486085 7400 7400 7400 7400 0
149 20250408 155800 1720486085 7400 7400 7400 7400 0
150 20250408 155700 1720486085 7400 7400 7400 7400 0
151 20250408 155600 1720486085 7400 7400 7400 7400 0
152 20250408 155500 1720486085 7400 7400 7400 7400 13722
153 20250408 155400 1720486085 7400 7400 7400 7400 0
154 20250408 155300 1720486085 7400 7400 7400 7400 0
155 20250408 155200 1720486085 7400 7400 7400 7400 0
156 20250408 155100 1720486085 7400 7400 7400 7400 0
157 20250408 155000 1720486085 7400 7400 7400 7400 0
158 20250408 154900 1720486085 7400 7400 7400 7400 0
159 20250408 154800 1720486085 7400 7400 7400 7400 0
160 20250408 154700 1720486085 7400 7400 7400 7400 0
161 20250408 154600 1720486085 7400 7400 7400 7400 0
162 20250408 154500 1720486085 7400 7400 7400 7400 0
163 20250408 154400 1720486085 7400 7400 7400 7400 0
164 20250408 154300 1720486085 7400 7400 7400 7400 0
165 20250408 154200 1720486085 7400 7400 7400 7400 0
166 20250408 154100 1720486085 7400 7400 7400 7400 0
167 20250408 154000 1720486085 7400 7400 7400 7400 0
168 20250408 153900 1720486085 7400 7400 7400 7400 0
169 20250408 153800 1720486085 7400 7400 7400 7400 0
170 20250408 153700 1720486085 7400 7400 7400 7400 0
171 20250408 153600 1720486085 7400 7400 7400 7400 0
172 20250408 153500 1720486085 7400 7400 7400 7400 0
173 20250408 153400 1720486085 7400 7400 7400 7400 0
174 20250408 153300 1720486085 7400 7400 7400 7400 0
175 20250408 153200 1720486085 7400 7400 7400 7400 0
176 20250408 153100 1720486085 7400 7400 7400 7400 0
177 20250408 153000 1720486085 7400 7400 7400 7400 13722
178 20250408 152900 1618943285 7450 7450 7450 7450 0
179 20250408 152800 1618943285 7450 7450 7450 7450 0
180 20250408 152700 1618943285 7450 7450 7450 7450 0
181 20250408 152600 1618943285 7450 7450 7450 7450 0
182 20250408 152500 1618943285 7450 7450 7450 7450 0
183 20250408 152400 1618943285 7450 7450 7450 7450 0
184 20250408 152300 1618943285 7450 7450 7450 7450 0
185 20250408 152200 1618943285 7450 7450 7450 7450 0
186 20250408 152100 1618943285 7450 7450 7450 7450 0
187 20250408 152000 1618943285 7450 7450 7450 7450 0
188 20250408 151900 1618943285 7450 7440 7450 7440 788
189 20250408 151800 1613076565 7450 7450 7450 7450 169
190 20250408 151700 1611817515 7450 7440 7450 7440 1809
191 20250408 151600 1598344075 7450 7450 7450 7450 253
192 20250408 151500 1596459225 7450 7450 7450 7450 2803
193 20250408 151400 1575576875 7450 7450 7450 7440 3459
194 20250408 151300 1549838885 7450 7450 7450 7440 313
195 20250408 151200 1547508285 7440 7450 7450 7440 372
196 20250408 151100 1544736915 7450 7450 7450 7440 331
197 20250408 151000 1542272295 7450 7450 7450 7440 2519
198 20250408 150900 1523509355 7450 7450 7450 7440 270
199 20250408 150800 1521498855 7450 7450 7450 7440 538
200 20250408 150700 1517493735 7450 7450 7450 7440 643
201 20250408 150600 1512706465 7440 7450 7450 7440 565
202 20250408 150500 1508501165 7440 7450 7450 7440 682
203 20250408 150400 1503423975 7450 7450 7450 7440 175
204 20250408 150300 1502120245 7450 7440 7450 7440 170
205 20250408 150200 1500853765 7450 7450 7450 7440 714
206 20250408 150100 1495535325 7450 7450 7450 7440 133
207 20250408 150000 1494545595 7450 7450 7450 7440 433
208 20250408 145900 1491321745 7440 7450 7460 7440 2485
209 20250408 145800 1472808615 7460 7440 7460 7440 3007
210 20250408 145700 1450417345 7440 7430 7440 7430 563
211 20250408 145600 1446228835 7430 7430 7440 7430 31
212 20250408 145500 1445998445 7440 7430 7440 7430 73
213 20250408 145400 1445455995 7440 7440 7440 7430 143
214 20250408 145300 1444393445 7430 7430 7440 7430 140
215 20250408 145200 1443352015 7440 7430 7440 7430 174
216 20250408 145100 1442059135 7430 7440 7440 7430 99
217 20250408 145000 1441322685 7440 7430 7440 7430 122
218 20250408 144900 1440415165 7430 7430 7440 7430 31
219 20250408 144800 1440184765 7440 7440 7440 7440 53
220 20250408 144700 1439790445 7440 7430 7440 7430 1240
221 20250408 144600 1430565045 7430 7440 7440 7430 1270
222 20250408 144500 1421117575 7440 7440 7440 7440 5
223 20250408 144400 1421080375 7440 7440 7440 7430 3429
224 20250408 144300 1395568765 7430 7440 7440 7430 15
225 20250408 144200 1395457235 7440 7440 7440 7440 5
226 20250408 144100 1395420035 7430 7440 7440 7430 19
227 20250408 144000 1395278815 7430 7440 7440 7430 211
228 20250408 143900 1393711035 7430 7440 7440 7430 85
229 20250408 143800 1393079445 7430 7440 7440 7430 120
230 20250408 143700 1392186795 7430 7430 7440 7430 20
231 20250408 143600 1392038035 7430 7430 7430 7430 1084
232 20250408 143500 1383983915 7430 7420 7430 7420 33
233 20250408 143400 1383738905 7420 7430 7430 7420 1034
234 20250408 143300 1376057625 7430 7430 7430 7430 5
235 20250408 143200 1376020475 7420 7420 7420 7410 1762
236 20250408 143100 1362946455 7420 7420 7420 7410 228
237 20250408 143000 1361255395 7420 7420 7420 7410 209
238 20250408 142900 1359706055 7410 7410 7410 7410 16
239 20250408 142800 1359587495 7420 7410 7420 7410 292
240 20250408 142700 1357422165 7410 7410 7420 7410 74
241 20250408 142600 1356873645 7410 7420 7420 7410 1456
242 20250408 142500 1346070155 7410 7420 7420 7410 72
243 20250408 142400 1345536265 7410 7410 7420 7410 525
244 20250408 142300 1341640955 7420 7420 7420 7410 917
245 20250408 142200 1334836845 7420 7420 7420 7410 316
246 20250408 142100 1332494685 7420 7420 7420 7410 170
247 20250408 142000 1331234855 7410 7420 7420 7410 14
248 20250408 141900 1331131065 7420 7420 7420 7410 555
249 20250408 141800 1327012995 7410 7410 7410 7410 21
250 20250408 141700 1326857385 7420 7420 7420 7420 1028
251 20250408 141600 1319229625 7420 7410 7420 7410 231
252 20250408 141500 1317516915 7410 7410 7410 7410 145
253 20250408 141400 1316442465 7420 7420 7420 7420 0
254 20250408 141300 1316442465 7420 7420 7420 7410 670
255 20250408 141200 1311471965 7410 7410 7410 7410 151
256 20250408 141100 1310353055 7410 7420 7420 7410 156
257 20250408 141000 1309196655 7420 7420 7420 7410 212
258 20250408 140900 1307625535 7410 7410 7410 7410 247
259 20250408 140800 1305795265 7410 7420 7420 7410 379
260 20250408 140700 1302986755 7410 7410 7415 7410 149
261 20250408 140600 1301882650 7420 7420 7420 7410 2867
262 20250408 140500 1280609950 7420 7410 7420 7410 95
263 20250408 140400 1279905740 7410 7410 7410 7410 3
264 20250408 140300 1279883510 7410 7420 7420 7410 302
265 20250408 140200 1277645410 7420 7410 7420 7410 291
266 20250408 140100 1275486220 7420 7420 7420 7410 122
267 20250408 140000 1274581900 7410 7410 7420 7410 216
268 20250408 135900 1272981140 7410 7410 7410 7410 134
269 20250408 135800 1271988200 7410 7410 7420 7410 229
270 20250408 135700 1270291180 7420 7420 7420 7420 695
271 20250408 135600 1265134280 7410 7410 7410 7410 128
272 20250408 135500 1264185800 7410 7410 7420 7410 81
273 20250408 135400 1263585180 7420 7420 7420 7420 514
274 20250408 135300 1259771300 7420 7420 7420 7410 1514
275 20250408 135200 1248537440 7410 7410 7420 7410 219
276 20250408 135100 1246914600 7410 7420 7430 7410 1154
277 20250408 135000 1238353570 7430 7420 7430 7420 1028
278 20250408 134900 1230725550 7420 7420 7420 7420 143
279 20250408 134800 1229664490 7430 7430 7430 7430 13
280 20250408 134700 1229567900 7420 7420 7420 7420 79
281 20250408 134600 1228981720 7420 7420 7420 7420 34
282 20250408 134500 1228729440 7420 7420 7420 7420 133
283 20250408 134400 1227742580 7420 7420 7420 7420 2
284 20250408 134300 1227727740 7420 7420 7420 7420 54
285 20250408 134200 1227327060 7420 7430 7430 7420 150
286 20250408 134100 1226213955 7430 7430 7430 7430 1
287 20250408 134000 1226206525 7420 7430 7430 7420 1832
288 20250408 133900 1212594945 7430 7420 7430 7420 400
289 20250408 133800 1209626825 7420 7430 7430 7420 222
290 20250408 133700 1207979455 7420 7410 7430 7410 695
291 20250408 133600 1202823560 7420 7410 7420 7410 1549
292 20250408 133500 1191330030 7420 7410 7420 7410 523
293 20250408 133400 1187450520 7410 7410 7410 7410 153
294 20250408 133300 1186316790 7420 7420 7425 7420 1540
295 20250408 133200 1174889985 7420 7430 7430 7420 96
296 20250408 133100 1174177655 7420 7420 7430 7420 399
297 20250408 133000 1171215885 7430 7430 7430 7420 93
298 20250408 132900 1170525605 7420 7420 7430 7420 1466
299 20250408 132800 1159636135 7430 7420 7430 7420 16
300 20250408 132700 1159517265 7420 7420 7420 7420 133
301 20250408 132600 1158530405 7420 7420 7420 7420 18
302 20250408 132500 1158396845 7420 7420 7420 7420 1
303 20250408 132400 1158389425 7420 7420 7420 7420 15
304 20250408 132300 1158278125 7420 7420 7420 7420 17
305 20250408 132200 1158151985 7420 7420 7420 7420 121
306 20250408 132100 1157254165 7420 7420 7420 7420 287
307 20250408 132000 1155124625 7430 7420 7430 7420 623
308 20250408 131900 1150496605 7420 7430 7430 7420 4
309 20250408 131800 1150466900 7420 7430 7430 7420 193
310 20250408 131700 1149033330 7420 7420 7425 7420 125
311 20250408 131600 1148105815 7430 7425 7430 7420 430
312 20250408 131500 1144911895 7420 7420 7420 7420 205
313 20250408 131400 1143390795 7420 7430 7440 7420 21
314 20250408 131300 1143234795 7440 7430 7440 7430 1011
315 20250408 131200 1135723000 7420 7425 7425 7420 99
316 20250408 131100 1134988405 7420 7420 7430 7420 228
317 20250408 131000 1133295445 7430 7420 7430 7420 154
318 20250408 130900 1132152505 7420 7420 7420 7420 131
319 20250408 130800 1131180485 7420 7420 7430 7420 1138
320 20250408 130700 1122726395 7420 7430 7430 7420 84
321 20250408 130600 1122103095 7430 7430 7430 7430 1329
322 20250408 130500 1112228625 7420 7420 7430 7420 314
323 20250408 130400 1109898645 7420 7420 7420 7420 92
324 20250408 130300 1109216005 7420 7420 7420 7420 133
325 20250408 130200 1108229145 7420 7430 7430 7420 136
326 20250408 130100 1107219855 7420 7420 7420 7420 2
327 20250408 130000 1107205015 7420 7430 7430 7420 223
328 20250408 125900 1105549355 7420 7430 7430 7420 23
329 20250408 125800 1105378615 7430 7420 7430 7420 1563
330 20250408 125700 1093765575 7420 7420 7420 7420 243
331 20250408 125600 1091962515 7430 7430 7430 7420 215
332 20250408 125500 1090366085 7430 7430 7430 7430 804
333 20250408 125400 1084392365 7420 7430 7430 7420 116
334 20250408 125300 1083530515 7430 7450 7450 7430 100
335 20250408 125200 1082787455 7440 7440 7440 7440 639
336 20250408 125100 1078033295 7440 7450 7450 7440 521
337 20250408 125000 1074155745 7450 7450 7450 7440 126
338 20250408 124900 1073217075 7450 7440 7450 7440 135
339 20250408 124800 1072211335 7440 7450 7450 7440 335
340 20250408 124700 1069718525 7450 7440 7450 7440 144
341 20250408 124600 1068646665 7450 7440 7450 7440 9
342 20250408 124500 1068579655 7440 7440 7440 7440 87
343 20250408 124400 1067932375 7440 7450 7450 7440 182
344 20250408 124300 1066577795 7440 7440 7440 7440 81
345 20250408 124200 1065975155 7440 7440 7450 7440 27
346 20250408 124100 1065774255 7440 7440 7440 7440 209
347 20250408 124000 1064219295 7440 7440 7440 7430 1005
348 20250408 123900 1056742115 7430 7430 7440 7430 1352
349 20250408 123800 1046684685 7430 7430 7440 7430 20
350 20250408 123700 1046535955 7430 7430 7430 7430 0
351 20250408 123600 1046535955 7430 7430 7430 7430 15
352 20250408 123500 1046424505 7430 7440 7440 7430 5
353 20250408 123400 1046387345 7440 7430 7440 7430 130
354 20250408 123300 1045420165 7430 7430 7430 7430 29
355 20250408 123200 1045204695 7430 7440 7440 7420 389
356 20250408 123100 1042315455 7420 7440 7440 7420 273
357 20250408 123000 1040286965 7440 7430 7440 7430 290
358 20250408 122900 1038130965 7430 7430 7440 7420 354
359 20250408 122800 1035500555 7440 7430 7440 7430 33
360 20250408 122700 1035255185 7430 7420 7430 7420 133
361 20250408 122600 1034267995 7420 7430 7430 7420 296
362 20250408 122500 1032069555 7420 7430 7430 7420 345
363 20250408 122400 1029507165 7420 7420 7420 7420 93
364 20250408 122300 1028817105 7420 7420 7420 7420 104
365 20250408 122200 1028045425 7430 7440 7440 7430 164
366 20250408 122100 1026825945 7430 7430 7440 7430 483
367 20250408 122000 1023235155 7430 7450 7450 7430 311
368 20250408 121900 1020922405 7450 7440 7450 7440 389
369 20250408 121800 1018027155 7430 7440 7450 7430 1839
370 20250408 121700 1004345615 7450 7450 7450 7450 110
371 20250408 121600 1003526115 7450 7450 7450 7450 122
372 20250408 121500 1002617215 7450 7450 7450 7450 291
373 20250408 121400 1000449265 7450 7450 7450 7450 1741
374 20250408 121300 987478815 7450 7450 7460 7450 131
375 20250408 121200 986502845 7450 7460 7460 7450 728
376 20250408 121100 981071975 7460 7460 7460 7450 263
377 20250408 121000 979111265 7460 7450 7460 7450 299
378 20250408 120900 976882185 7460 7460 7460 7460 60
379 20250408 120800 976434585 7460 7460 7460 7450 148
380 20250408 120700 975331815 7450 7460 7460 7450 18
381 20250408 120600 975197695 7450 7450 7450 7450 94
382 20250408 120500 974497395 7460 7460 7460 7460 2
383 20250408 120400 974482475 7450 7470 7470 7450 111
384 20250408 120300 973655395 7460 7470 7470 7460 440
385 20250408 120200 970372975 7460 7460 7460 7460 134
386 20250408 120100 969373335 7460 7470 7480 7460 915
387 20250408 120000 962538275 7470 7480 7480 7470 113
388 20250408 115900 961693145 7480 7470 7480 7470 70
389 20250408 115800 961169695 7480 7470 7480 7470 172
390 20250408 115700 959884155 7480 7480 7480 7470 114
391 20250408 115600 959031455 7480 7480 7480 7470 246
392 20250408 115500 957192855 7480 7470 7480 7470 71
393 20250408 115400 956661935 7480 7470 7480 7470 351
394 20250408 115300 954038865 7480 7470 7480 7470 72
395 20250408 115200 953500455 7480 7480 7480 7480 109
396 20250408 115100 952685135 7480 7470 7480 7470 406
397 20250408 115000 949651995 7470 7460 7470 7460 379
398 20250408 114900 946822355 7460 7470 7470 7460 172
399 20250408 114800 945538535 7470 7470 7470 7470 109
400 20250408 114700 944724305 7460 7470 7470 7460 75
401 20250408 114600 944164235 7470 7470 7470 7470 57
402 20250408 114500 943738445 7460 7460 7470 7460 124
403 20250408 114400 942812215 7470 7460 7470 7460 759
404 20250408 114300 937144685 7470 7470 7470 7460 115
405 20250408 114200 936285675 7470 7470 7470 7460 58
406 20250408 114100 935852425 7460 7450 7460 7450 236
407 20250408 114000 934091915 7450 7460 7470 7450 161
408 20250408 113900 932890885 7460 7460 7460 7450 72
409 20250408 113800 932353785 7460 7450 7460 7450 578
410 20250408 113700 928041925 7450 7450 7460 7450 258
411 20250408 113600 926119805 7450 7450 7460 7450 84
412 20250408 113500 925493985 7460 7460 7460 7460 98
413 20250408 113400 924762905 7460 7460 7460 7450 353
414 20250408 113300 922129555 7460 7460 7460 7450 17
415 20250408 113200 922002785 7460 7470 7470 7460 23
416 20250408 113100 921831175 7460 7460 7460 7450 336
417 20250408 113000 919324625 7460 7460 7460 7460 121
418 20250408 112900 918421965 7450 7460 7460 7450 30
419 20250408 112800 918198325 7460 7450 7460 7450 104
420 20250408 112700 917422525 7470 7450 7470 7450 365
421 20250408 112600 914699765 7450 7450 7450 7450 0
422 20250408 112500 914699765 7450 7460 7460 7450 148
423 20250408 112400 913597065 7460 7460 7460 7460 500
424 20250408 112300 909867065 7460 7460 7460 7460 783
425 20250408 112200 904025885 7450 7450 7450 7450 4
426 20250408 112100 903996085 7460 7450 7460 7450 323
427 20250408 112000 901586735 7460 7450 7460 7450 392
428 20250408 111900 898663775 7460 7460 7460 7460 124
429 20250408 111800 897738735 7450 7450 7450 7450 16
430 20250408 111700 897619535 7450 7450 7450 7450 3
431 20250408 111600 897597185 7450 7450 7450 7450 0
432 20250408 111500 897597185 7450 7440 7450 7440 788
433 20250408 111400 891727645 7450 7440 7450 7440 90
434 20250408 111300 891057985 7440 7430 7440 7430 332
435 20250408 111200 888590215 7440 7450 7450 7430 1633
436 20250408 111100 876438635 7450 7450 7450 7450 207
437 20250408 111000 874896485 7450 7440 7450 7440 255
438 20250408 110900 872997995 7440 7450 7450 7440 140
439 20250408 110800 871956295 7450 7450 7450 7450 16
440 20250408 110700 871837095 7450 7450 7450 7450 131
441 20250408 110600 870861145 7450 7450 7450 7450 15
442 20250408 110500 870749395 7450 7450 7450 7450 27
443 20250408 110400 870548245 7450 7450 7450 7450 0
444 20250408 110300 870548245 7450 7440 7450 7440 1179
445 20250408 110200 861764715 7440 7440 7440 7440 3
446 20250408 110100 861742395 7440 7440 7450 7440 342
447 20250408 110000 859196895 7440 7440 7440 7440 204
448 20250408 105900 857679135 7440 7450 7450 7440 136
449 20250408 105800 856667225 7450 7440 7450 7430 256
450 20250408 105700 854762655 7440 7450 7450 7440 105
451 20250408 105600 853981435 7450 7440 7450 7430 268
452 20250408 105500 851987335 7440 7440 7450 7440 1523
453 20250408 105400 840643205 7440 7450 7450 7440 76
454 20250408 105300 840077715 7450 7450 7450 7440 83
455 20250408 105200 839460175 7450 7440 7450 7440 17
456 20250408 105100 839333685 7450 7440 7450 7420 1094
457 20250408 105000 831196295 7440 7430 7440 7430 464
458 20250408 104900 827748565 7430 7430 7440 7430 251
459 20250408 104800 825883625 7430 7450 7450 7430 255
460 20250408 104700 823988325 7450 7440 7450 7430 758
461 20250408 104600 818355305 7450 7440 7450 7440 425
462 20250408 104500 815193285 7450 7450 7450 7440 154
463 20250408 104400 814047505 7450 7440 7450 7440 87
464 20250408 104300 813400215 7450 7430 7450 7430 342
465 20250408 104200 810856495 7450 7450 7450 7440 143
466 20250408 104100 809792485 7440 7450 7450 7430 445
467 20250408 104000 806481755 7430 7440 7450 7430 647
468 20250408 103900 801668095 7440 7450 7450 7440 210
469 20250408 103800 800105675 7450 7440 7450 7440 217
470 20250408 103700 798489125 7440 7440 7450 7440 442
471 20250408 103600 795200625 7440 7450 7450 7440 149
472 20250408 103500 794092035 7440 7440 7450 7440 201
473 20250408 103400 792596585 7450 7450 7460 7440 432
474 20250408 103300 789378315 7450 7460 7460 7450 209
475 20250408 103200 787821195 7450 7450 7460 7450 349
476 20250408 103100 785220105 7450 7460 7460 7450 498
477 20250408 103000 781508425 7450 7450 7460 7450 595
478 20250408 102900 777075475 7450 7450 7460 7450 229
479 20250408 102800 775369415 7460 7460 7460 7450 104
480 20250408 102700 774594535 7460 7450 7460 7450 121
481 20250408 102600 773693065 7450 7450 7460 7450 177
482 20250408 102500 772374405 7460 7460 7460 7450 125
483 20250408 102400 771441935 7450 7460 7460 7450 294
484 20250408 102300 769251615 7460 7450 7460 7450 19
485 20250408 102200 769110015 7460 7460 7460 7460 391
486 20250408 102100 766193155 7460 7460 7460 7450 10
487 20250408 102000 766118615 7450 7450 7460 7450 1359
488 20250408 101900 755983945 7450 7460 7460 7450 4884
489 20250408 101800 719585125 7450 7450 7460 7450 335
490 20250408 101700 717089365 7460 7460 7460 7450 24
491 20250408 101600 716910535 7460 7460 7460 7460 3
492 20250408 101500 716888155 7450 7460 7460 7450 2858
493 20250408 101400 695591035 7460 7460 7460 7450 1703
494 20250408 101300 682886815 7460 7440 7460 7440 208
495 20250408 101200 681337215 7460 7450 7460 7450 4476
496 20250408 101100 647978665 7460 7460 7460 7450 690
497 20250408 101000 642836445 7460 7450 7460 7450 1158
498 20250408 100900 634199085 7450 7450 7460 7450 1280
499 20250408 100800 624650975 7450 7460 7460 7450 1254
500 20250408 100700 615297105 7460 7450 7460 7450 657
501 20250408 100600 610397755 7460 7450 7460 7440 5852
502 20250408 100500 566768765 7460 7450 7460 7450 23
503 20250408 100400 566597385 7460 7460 7460 7450 7
504 20250408 100300 566545195 7440 7450 7460 7440 2163
505 20250408 100200 550431985 7440 7440 7450 7440 4072
506 20250408 100100 520096145 7440 7450 7450 7440 530
507 20250408 100000 516147905 7450 7440 7450 7440 545
508 20250408 095900 512088075 7440 7440 7450 7440 113
509 20250408 095800 511247315 7440 7440 7450 7440 292
510 20250408 095700 509074815 7450 7440 7450 7440 607
511 20250408 095600 504553445 7450 7440 7450 7440 996
512 20250408 095500 497143195 7440 7430 7440 7420 733
513 20250408 095400 491697015 7430 7420 7430 7420 1553
514 20250408 095300 480162075 7410 7420 7430 7410 798
515 20250408 095200 474241795 7420 7430 7430 7420 2437
516 20250408 095100 456159235 7430 7430 7430 7420 613
517 20250408 095000 451604785 7430 7430 7430 7420 503
518 20250408 094900 447868265 7420 7420 7430 7420 184
519 20250408 094800 446502955 7430 7430 7430 7420 471
520 20250408 094700 443003565 7430 7430 7430 7430 3278
521 20250408 094600 418648025 7430 7430 7430 7430 11
522 20250408 094500 418566295 7430 7430 7430 7420 2133
523 20250408 094400 402720075 7430 7430 7430 7430 2
524 20250408 094300 402705215 7430 7430 7430 7430 31
525 20250408 094200 402474885 7430 7430 7430 7420 851
526 20250408 094100 396152125 7430 7420 7430 7420 613
527 20250408 094000 391597545 7420 7410 7420 7410 4227
528 20250408 093900 360233965 7410 7420 7420 7410 1288
529 20250408 093800 350679735 7410 7430 7430 7410 708
530 20250408 093700 345428285 7420 7440 7440 7420 2258
531 20250408 093600 328658555 7440 7440 7440 7440 27
532 20250408 093500 328457675 7430 7450 7450 7430 1187
533 20250408 093400 319637265 7430 7440 7450 7430 1199
534 20250408 093300 310712855 7450 7460 7460 7450 767
535 20250408 093200 304998495 7460 7450 7460 7450 169
536 20250408 093100 303739395 7460 7440 7460 7440 4135
537 20250408 093000 272950435 7440 7440 7440 7440 841
538 20250408 092900 266693395 7440 7440 7440 7430 535
539 20250408 092800 262713765 7440 7430 7440 7430 1268
540 20250408 092700 253291505 7430 7430 7430 7430 32
541 20250408 092600 253053745 7430 7430 7430 7430 525
542 20250408 092500 249152995 7430 7430 7430 7430 11
543 20250408 092400 249071265 7430 7430 7430 7430 533
544 20250408 092300 245111075 7430 7430 7430 7430 674
545 20250408 092200 240103255 7430 7430 7430 7430 62
546 20250408 092100 239642595 7430 7420 7430 7420 1262
547 20250408 092000 230265955 7420 7430 7430 7420 2866
548 20250408 091900 208971605 7430 7430 7430 7420 1751
549 20250408 091800 195962135 7430 7430 7430 7430 292
550 20250408 091700 193792575 7430 7420 7430 7400 6943
551 20250408 091600 142242570 7430 7430 7440 7420 1478
552 20250408 091500 131262040 7430 7440 7460 7430 2319
553 20250408 091400 114027210 7450 7440 7460 7440 540
554 20250408 091300 110008760 7460 7430 7460 7430 1433
555 20250408 091200 99349690 7430 7430 7460 7430 853
556 20250408 091100 93010100 7430 7470 7470 7430 2004
557 20250408 091000 78085370 7470 7450 7470 7450 546
558 20250408 090900 74016370 7450 7450 7480 7450 886
559 20250408 090800 67408710 7480 7470 7490 7460 1449
560 20250408 090700 56593550 7490 7480 7490 7480 213
561 20250408 090600 55000100 7480 7490 7490 7480 283
562 20250408 090500 52883200 7490 7490 7490 7470 778
563 20250408 090400 47057180 7490 7450 7490 7450 316
564 20250408 090300 44695810 7460 7470 7510 7450 534
565 20250408 090200 40707580 7510 7500 7510 7460 172
566 20250408 090100 39418110 7500 7490 7520 7460 4365
567 20250408 090000 6666850 7510 7530 7530 7500 887