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

609
039980/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190700,2297938194,2220,2220,2220,2220,16715
20250408,190600,2297938194,2220,2220,2220,2220,0
20250408,190500,2297938194,2220,2220,2220,2220,0
20250408,190400,2297938194,2220,2220,2220,2220,0
20250408,190300,2297938194,2220,2220,2220,2220,0
20250408,190200,2297938194,2220,2220,2220,2220,0
20250408,190100,2297938194,2220,2220,2220,2220,0
20250408,190000,2297938194,2220,2220,2220,2220,0
20250408,185900,2297938194,2220,2220,2220,2220,0
20250408,185800,2297938194,2220,2220,2220,2220,0
20250408,185700,2297938194,2220,2220,2220,2220,0
20250408,185600,2297938194,2220,2220,2220,2220,0
20250408,185500,2297938194,2220,2220,2220,2220,0
20250408,185400,2297938194,2220,2220,2220,2220,0
20250408,185300,2297938194,2220,2220,2220,2220,0
20250408,185200,2297938194,2220,2220,2220,2220,0
20250408,185100,2297938194,2220,2220,2220,2220,0
20250408,185000,2297938194,2220,2220,2220,2220,0
20250408,184900,2297938194,2220,2220,2220,2220,0
20250408,184800,2297938194,2220,2220,2220,2220,0
20250408,184700,2297938194,2220,2220,2220,2220,0
20250408,184600,2297938194,2220,2220,2220,2220,0
20250408,184500,2297938194,2220,2220,2220,2220,0
20250408,184400,2297938194,2220,2220,2220,2220,0
20250408,184300,2297938194,2220,2220,2220,2220,0
20250408,184200,2297938194,2220,2220,2220,2220,0
20250408,184100,2297938194,2220,2220,2220,2220,0
20250408,184000,2297938194,2220,2220,2220,2220,0
20250408,183900,2297938194,2220,2220,2220,2220,0
20250408,183800,2297938194,2220,2220,2220,2220,0
20250408,183700,2297938194,2220,2220,2220,2220,16715
20250408,183600,2297938194,2220,2220,2220,2220,0
20250408,183500,2297938194,2220,2220,2220,2220,0
20250408,183400,2297938194,2220,2220,2220,2220,0
20250408,183300,2297938194,2220,2220,2220,2220,0
20250408,183200,2297938194,2220,2220,2220,2220,0
20250408,183100,2297938194,2220,2220,2220,2220,0
20250408,183000,2297938194,2220,2220,2220,2220,0
20250408,182900,2297938194,2220,2220,2220,2220,0
20250408,182800,2297938194,2220,2220,2220,2220,0
20250408,182700,2297938194,2220,2220,2220,2220,0
20250408,182600,2297938194,2220,2220,2220,2220,0
20250408,182500,2297938194,2220,2220,2220,2220,0
20250408,182400,2297938194,2220,2220,2220,2220,0
20250408,182300,2297938194,2220,2220,2220,2220,0
20250408,182200,2297938194,2220,2220,2220,2220,0
20250408,182100,2297938194,2220,2220,2220,2220,0
20250408,182000,2297938194,2220,2220,2220,2220,0
20250408,181900,2297938194,2220,2220,2220,2220,0
20250408,181800,2297938194,2220,2220,2220,2220,0
20250408,181700,2297938194,2220,2220,2220,2220,0
20250408,181600,2297938194,2220,2220,2220,2220,0
20250408,181500,2297938194,2220,2220,2220,2220,0
20250408,181400,2297938194,2220,2220,2220,2220,0
20250408,181300,2297938194,2220,2220,2220,2220,0
20250408,181200,2297938194,2220,2220,2220,2220,0
20250408,181100,2297938194,2220,2220,2220,2220,0
20250408,181000,2297938194,2220,2220,2220,2220,0
20250408,180900,2297938194,2220,2220,2220,2220,0
20250408,180800,2297938194,2220,2220,2220,2220,0
20250408,180700,2297938194,2220,2220,2220,2220,16715
20250408,180600,2297938194,2220,2220,2220,2220,0
20250408,180500,2297938194,2220,2220,2220,2220,0
20250408,180400,2297938194,2220,2220,2220,2220,0
20250408,180300,2297938194,2220,2220,2220,2220,0
20250408,180200,2297938194,2220,2220,2220,2220,0
20250408,180100,2297938194,2220,2220,2220,2220,0
20250408,180000,2297938194,2220,2220,2220,2220,0
20250408,175900,2297938194,2220,2220,2220,2220,0
20250408,175800,2297938194,2220,2220,2220,2220,0
20250408,175700,2297938194,2220,2220,2220,2220,0
20250408,175600,2297938194,2220,2220,2220,2220,0
20250408,175500,2297938194,2220,2220,2220,2220,0
20250408,175400,2297938194,2220,2220,2220,2220,0
20250408,175300,2297938194,2220,2220,2220,2220,0
20250408,175200,2297938194,2220,2220,2220,2220,0
20250408,175100,2297938194,2220,2220,2220,2220,0
20250408,175000,2297938194,2220,2220,2220,2220,0
20250408,174900,2297938194,2220,2220,2220,2220,0
20250408,174800,2297938194,2220,2220,2220,2220,0
20250408,174700,2297938194,2220,2220,2220,2220,0
20250408,174600,2297938194,2220,2220,2220,2220,0
20250408,174500,2297938194,2220,2220,2220,2220,0
20250408,174400,2297938194,2220,2220,2220,2220,0
20250408,174300,2297938194,2220,2220,2220,2220,0
20250408,174200,2297938194,2220,2220,2220,2220,0
20250408,174100,2297938194,2220,2220,2220,2220,0
20250408,174000,2297938194,2220,2220,2220,2220,0
20250408,173900,2297938194,2220,2220,2220,2220,0
20250408,173800,2297938194,2220,2220,2220,2220,0
20250408,173700,2297938194,2220,2220,2220,2220,16715
20250408,173600,2297938194,2220,2220,2220,2220,0
20250408,173500,2297938194,2220,2220,2220,2220,0
20250408,173400,2297938194,2220,2220,2220,2220,0
20250408,173300,2297938194,2220,2220,2220,2220,0
20250408,173200,2297938194,2220,2220,2220,2220,0
20250408,173100,2297938194,2220,2220,2220,2220,0
20250408,173000,2297938194,2220,2220,2220,2220,0
20250408,172900,2297938194,2220,2220,2220,2220,0
20250408,172800,2297938194,2220,2220,2220,2220,0
20250408,172700,2297938194,2220,2220,2220,2220,0
20250408,172600,2297938194,2220,2220,2220,2220,0
20250408,172500,2297938194,2220,2220,2220,2220,0
20250408,172400,2297938194,2220,2220,2220,2220,0
20250408,172300,2297938194,2220,2220,2220,2220,0
20250408,172200,2297938194,2220,2220,2220,2220,0
20250408,172100,2297938194,2220,2220,2220,2220,0
20250408,172000,2297938194,2220,2220,2220,2220,0
20250408,171900,2297938194,2220,2220,2220,2220,0
20250408,171800,2297938194,2220,2220,2220,2220,0
20250408,171700,2297938194,2220,2220,2220,2220,0
20250408,171600,2297938194,2220,2220,2220,2220,0
20250408,171500,2297938194,2220,2220,2220,2220,0
20250408,171400,2297938194,2220,2220,2220,2220,0
20250408,171300,2297938194,2220,2220,2220,2220,0
20250408,171200,2297938194,2220,2220,2220,2220,0
20250408,171100,2297938194,2220,2220,2220,2220,0
20250408,171000,2297938194,2220,2220,2220,2220,0
20250408,170900,2297938194,2220,2220,2220,2220,0
20250408,170800,2297938194,2220,2220,2220,2220,0
20250408,170700,2297938194,2220,2220,2220,2220,16715
20250408,170600,2297938194,2220,2220,2220,2220,0
20250408,170500,2297938194,2220,2220,2220,2220,0
20250408,170400,2297938194,2220,2220,2220,2220,0
20250408,170300,2297938194,2220,2220,2220,2220,0
20250408,170200,2297938194,2220,2220,2220,2220,0
20250408,170100,2297938194,2220,2220,2220,2220,0
20250408,170000,2297938194,2220,2220,2220,2220,0
20250408,165900,2297938194,2220,2220,2220,2220,0
20250408,165800,2297938194,2220,2220,2220,2220,0
20250408,165700,2297938194,2220,2220,2220,2220,0
20250408,165600,2297938194,2220,2220,2220,2220,0
20250408,165500,2297938194,2220,2220,2220,2220,0
20250408,165400,2297938194,2220,2220,2220,2220,0
20250408,165300,2297938194,2220,2220,2220,2220,0
20250408,165200,2297938194,2220,2220,2220,2220,0
20250408,165100,2297938194,2220,2220,2220,2220,0
20250408,165000,2297938194,2220,2220,2220,2220,0
20250408,164900,2297938194,2220,2220,2220,2220,0
20250408,164800,2297938194,2220,2220,2220,2220,0
20250408,164700,2297938194,2220,2220,2220,2220,0
20250408,164600,2297938194,2220,2220,2220,2220,0
20250408,164500,2297938194,2220,2220,2220,2220,0
20250408,164400,2297938194,2220,2220,2220,2220,0
20250408,164300,2297938194,2220,2220,2220,2220,0
20250408,164200,2297938194,2220,2220,2220,2220,0
20250408,164100,2297938194,2220,2220,2220,2220,0
20250408,164000,2297938194,2220,2220,2220,2220,0
20250408,163900,2297938194,2220,2220,2220,2220,0
20250408,163800,2297938194,2220,2220,2220,2220,0
20250408,163700,2297938194,2220,2220,2220,2220,16715
20250408,163600,2297938194,2220,2220,2220,2220,0
20250408,163500,2297938194,2220,2220,2220,2220,0
20250408,163400,2297938194,2220,2220,2220,2220,0
20250408,163300,2297938194,2220,2220,2220,2220,0
20250408,163200,2297938194,2220,2220,2220,2220,0
20250408,163100,2297938194,2220,2220,2220,2220,0
20250408,163000,2297938194,2220,2220,2220,2220,0
20250408,162900,2297938194,2220,2220,2220,2220,0
20250408,162800,2297938194,2220,2220,2220,2220,0
20250408,162700,2297938194,2220,2220,2220,2220,0
20250408,162600,2297938194,2220,2220,2220,2220,0
20250408,162500,2297938194,2220,2220,2220,2220,0
20250408,162400,2297938194,2220,2220,2220,2220,0
20250408,162300,2297938194,2220,2220,2220,2220,0
20250408,162200,2297938194,2220,2220,2220,2220,0
20250408,162100,2297938194,2220,2220,2220,2220,0
20250408,162000,2297938194,2220,2220,2220,2220,0
20250408,161900,2297938194,2220,2220,2220,2220,0
20250408,161800,2297938194,2220,2220,2220,2220,0
20250408,161700,2297938194,2220,2220,2220,2220,0
20250408,161600,2297938194,2220,2220,2220,2220,0
20250408,161500,2297938194,2220,2220,2220,2220,0
20250408,161400,2297938194,2220,2220,2220,2220,0
20250408,161300,2297938194,2220,2220,2220,2220,0
20250408,161200,2297938194,2220,2220,2220,2220,0
20250408,161100,2297938194,2220,2220,2220,2220,0
20250408,161000,2297938194,2220,2220,2220,2220,0
20250408,160900,2297938194,2220,2220,2220,2220,0
20250408,160800,2297938194,2220,2220,2220,2220,0
20250408,160700,2297938194,2220,2220,2220,2220,16715
20250408,160600,2297938194,2220,2220,2220,2220,0
20250408,160500,2297938194,2220,2220,2220,2220,0
20250408,160400,2297938194,2220,2220,2220,2220,0
20250408,160300,2297938194,2220,2220,2220,2220,0
20250408,160200,2297938194,2220,2220,2220,2220,0
20250408,160100,2297938194,2220,2220,2220,2220,0
20250408,160000,2297938194,2220,2220,2220,2220,0
20250408,155900,2297938194,2220,2220,2220,2220,0
20250408,155800,2297938194,2220,2220,2220,2220,0
20250408,155700,2297938194,2220,2220,2220,2220,0
20250408,155600,2297938194,2220,2220,2220,2220,0
20250408,155500,2297938194,2220,2220,2220,2220,0
20250408,155400,2297938194,2220,2220,2220,2220,0
20250408,155300,2297938194,2220,2220,2220,2220,0
20250408,155200,2297938194,2220,2220,2220,2220,0
20250408,155100,2297938194,2220,2220,2220,2220,0
20250408,155000,2297938194,2220,2220,2220,2220,0
20250408,154900,2297938194,2220,2220,2220,2220,0
20250408,154800,2297938194,2220,2220,2220,2220,0
20250408,154700,2297938194,2220,2220,2220,2220,0
20250408,154600,2297938194,2220,2220,2220,2220,0
20250408,154500,2297938194,2220,2220,2220,2220,0
20250408,154400,2297938194,2220,2220,2220,2220,0
20250408,154300,2297938194,2220,2220,2220,2220,0
20250408,154200,2297938194,2220,2220,2220,2220,0
20250408,154100,2297938194,2220,2220,2220,2220,0
20250408,154000,2297938194,2220,2220,2220,2220,0
20250408,153900,2297938194,2220,2220,2220,2220,0
20250408,153800,2297938194,2220,2220,2220,2220,0
20250408,153700,2297938194,2220,2220,2220,2220,16715
20250408,153600,2297938194,2220,2220,2220,2220,0
20250408,153500,2297938194,2220,2220,2220,2220,0
20250408,153400,2297938194,2220,2220,2220,2220,0
20250408,153300,2297938194,2220,2220,2220,2220,0
20250408,153200,2297938194,2220,2220,2220,2220,0
20250408,153100,2297938194,2220,2220,2220,2220,0
20250408,153000,2297938194,2220,2220,2220,2220,16715
20250408,152900,2260830894,2220,2220,2220,2220,0
20250408,152800,2260830894,2220,2220,2220,2220,0
20250408,152700,2260830894,2220,2220,2220,2220,0
20250408,152600,2260830894,2220,2220,2220,2220,0
20250408,152500,2260830894,2220,2220,2220,2220,0
20250408,152400,2260830894,2220,2220,2220,2220,0
20250408,152300,2260830894,2220,2220,2220,2220,0
20250408,152200,2260830894,2220,2220,2220,2220,0
20250408,152100,2260830894,2220,2220,2220,2220,0
20250408,152000,2260830894,2220,2220,2220,2220,0
20250408,151900,2260830894,2220,2205,2220,2205,8406
20250408,151800,2242261694,2210,2205,2210,2205,7395
20250408,151700,2225931114,2205,2210,2210,2205,4101
20250408,151600,2216888334,2205,2205,2205,2205,566
20250408,151500,2215640304,2210,2210,2210,2210,6196
20250408,151400,2201947144,2215,2210,2215,2210,694
20250408,151300,2200413154,2210,2210,2210,2210,527
20250408,151200,2199248484,2210,2210,2210,2210,0
20250408,151100,2199248484,2210,2210,2215,2210,2218
20250408,151000,2194338389,2215,2215,2215,2215,36
20250408,150900,2194258649,2210,2205,2210,2205,1051
20250408,150800,2191941144,2210,2205,2215,2205,10812
20250408,150700,2168063284,2205,2205,2210,2205,4656
20250408,150600,2157796604,2210,2210,2210,2210,202
20250408,150500,2157350184,2215,2210,2215,2210,1677
20250408,150400,2153644009,2205,2210,2210,2205,1247
20250408,150300,2150890639,2215,2215,2215,2210,11338
20250408,150200,2125806569,2215,2210,2215,2210,4181
20250408,150100,2116553654,2210,2210,2212,2205,8598
20250408,150000,2097552724,2210,2210,2210,2210,1694
20250408,145900,2093808984,2210,2210,2215,2205,2640
20250408,145800,2087979564,2210,2210,2215,2210,4727
20250408,145700,2077532644,2210,2210,2210,2210,966
20250408,145600,2075397784,2215,2210,2215,2205,1144
20250408,145500,2072869519,2210,2210,2210,2210,3816
20250408,145400,2064436159,2210,2215,2215,2210,1502
20250408,145300,2061110229,2210,2210,2215,2210,3566
20250408,145200,2053228864,2210,2215,2215,2210,7355
20250408,145100,2036974264,2220,2210,2220,2210,287
20250408,145000,2036339894,2220,2220,2220,2215,13
20250408,144900,2036311044,2215,2220,2220,2215,1087
20250408,144800,2033903269,2220,2210,2220,2210,1704
20250408,144700,2030128424,2210,2210,2210,2210,815
20250408,144600,2028327274,2215,2210,2215,2210,4
20250408,144500,2028318424,2210,2210,2210,2210,1318
20250408,144400,2025405644,2210,2210,2210,2205,1386
20250408,144300,2022342919,2210,2210,2210,2210,70
20250408,144200,2022188219,2210,2210,2210,2210,700
20250408,144100,2020641219,2210,2210,2215,2210,4952
20250408,144000,2009692984,2210,2210,2210,2210,20
20250408,143900,2009648784,2210,2210,2210,2210,0
20250408,143800,2009648784,2210,2210,2210,2210,300
20250408,143700,2008985784,2210,2210,2210,2210,201
20250408,143600,2008541574,2210,2210,2210,2210,100
20250408,143500,2008320574,2210,2210,2210,2210,52
20250408,143400,2008205654,2205,2200,2205,2200,9560
20250408,143300,1987125954,2200,2205,2205,2200,723
20250408,143200,1985534074,2200,2200,2200,2200,1458
20250408,143100,1982326474,2200,2205,2205,2200,6140
20250408,143000,1968811244,2205,2205,2205,2205,1
20250408,142900,1968809039,2210,2210,2210,2200,5031
20250408,142800,1957713174,2215,2210,2215,2210,1719
20250408,142700,1953914179,2205,2205,2205,2205,100
20250408,142600,1953693679,2205,2210,2210,2205,2511
20250408,142500,1948156919,2210,2210,2210,2210,3988
20250408,142400,1939343439,2215,2220,2220,2215,1106
20250408,142300,1936888769,2215,2215,2215,2215,416
20250408,142200,1935967329,2215,2225,2225,2215,876
20250408,142100,1934022984,2225,2230,2235,2225,1236
20250408,142000,1931270929,2230,2225,2235,2225,5989
20250408,141900,1917916624,2225,2210,2225,2210,6923
20250408,141800,1902545569,2215,2215,2220,2215,3174
20250408,141700,1895512559,2210,2210,2210,2210,4259
20250408,141600,1886100169,2205,2210,2210,2205,395
20250408,141500,1885228019,2210,2210,2210,2210,663
20250408,141400,1883762789,2205,2210,2210,2205,241
20250408,141300,1883230934,2210,2205,2215,2205,2228
20250408,141200,1878305869,2205,2205,2205,2205,1238
20250408,141100,1875576079,2210,2210,2210,2210,800
20250408,141000,1873808079,2210,2205,2215,2205,1087
20250408,140900,1871405004,2205,2205,2205,2205,845
20250408,140800,1869541779,2210,2210,2210,2210,0
20250408,140700,1869541779,2210,2205,2210,2200,7213
20250408,140600,1853642494,2205,2205,2205,2205,10
20250408,140500,1853620444,2210,2210,2210,2210,500
20250408,140400,1852515444,2210,2210,2210,2210,471
20250408,140300,1851474534,2215,2210,2215,2210,718
20250408,140200,1849887644,2210,2210,2210,2205,1865
20250408,140100,1845767914,2210,2210,2210,2210,0
20250408,140000,1845767914,2210,2205,2210,2205,763
20250408,135900,1844082999,2210,2210,2210,2210,2
20250408,135800,1844078579,2205,2215,2215,2205,2
20250408,135700,1844074159,2215,2205,2215,2205,92
20250408,135600,1843870934,2210,2205,2210,2205,618
20250408,135500,1842505304,2210,2210,2210,2210,420
20250408,135400,1841577104,2210,2210,2210,2210,0
20250408,135300,1841577104,2210,2210,2210,2210,55
20250408,135200,1841455554,2210,2210,2215,2210,2803
20250408,135100,1835258569,2200,2205,2205,2200,4455
20250408,135000,1825437684,2205,2205,2205,2205,200
20250408,134900,1824996684,2210,2205,2210,2205,930
20250408,134800,1822942529,2200,2205,2210,2200,7721
20250408,134700,1805942684,2210,2210,2210,2210,396
20250408,134600,1805067524,2210,2215,2215,2205,542
20250408,134500,1803872389,2210,2205,2210,2205,1776
20250408,134400,1799955294,2205,2215,2215,2205,1580
20250408,134300,1796464894,2215,2215,2215,2215,0
20250408,134200,1796464894,2215,2210,2215,2210,4084
20250408,134100,1787422534,2205,2215,2215,2205,1409
20250408,134000,1784310794,2215,2215,2215,2215,2
20250408,133900,1784306364,2215,2215,2220,2215,473
20250408,133800,1783258644,2215,2225,2225,2215,1412
20250408,133700,1780125254,2225,2225,2225,2220,826
20250408,133600,1778290854,2225,2230,2230,2225,6702
20250408,133500,1763375104,2225,2230,2235,2225,375
20250408,133400,1762539009,2230,2230,2235,2230,6463
20250408,133300,1748118209,2230,2225,2235,2225,10862
20250408,133200,1723903654,2225,2220,2225,2215,7040
20250408,133100,1708253199,2220,2220,2220,2220,9
20250408,133000,1708233219,2225,2225,2225,2220,3640
20250408,132900,1700141349,2225,2220,2225,2215,2779
20250408,132800,1693969444,2220,2215,2220,2215,1037
20250408,132700,1691667779,2220,2225,2225,2220,2596
20250408,132600,1685893804,2225,2225,2225,2225,1201
20250408,132500,1683221579,2225,2240,2240,2225,2271
20250408,132400,1678157509,2240,2230,2245,2220,4740
20250408,132300,1667585009,2225,2225,2245,2215,13787
20250408,132200,1636823849,2225,2205,2225,2200,9748
20250408,132100,1615277784,2205,2200,2205,2200,14317
20250408,132000,1583746514,2200,2200,2200,2200,2
20250408,131900,1583742114,2200,2200,2200,2200,12
20250408,131800,1583715714,2200,2200,2200,2195,2359
20250408,131700,1578537484,2200,2195,2200,2195,227
20250408,131600,1578038894,2200,2200,2200,2195,579
20250408,131500,1576766769,2200,2195,2200,2195,2286
20250408,131400,1571739009,2200,2200,2200,2200,205
20250408,131300,1571288009,2195,2195,2200,2195,552
20250408,131200,1570076364,2200,2200,2200,2200,217
20250408,131100,1569598964,2200,2195,2200,2195,224
20250408,131000,1569107164,2195,2195,2195,2195,287
20250408,130900,1568477199,2200,2200,2200,2200,1046
20250408,130800,1566175999,2195,2195,2195,2195,200
20250408,130700,1565736999,2195,2200,2200,2195,1144
20250408,130600,1563221984,2200,2200,2200,2200,200
20250408,130500,1562781984,2205,2205,2205,2195,4357
20250408,130400,1553217804,2200,2200,2205,2200,1356
20250408,130300,1550227854,2205,2205,2205,2200,701
20250408,130200,1548685149,2200,2205,2205,2200,5
20250408,130100,1548674144,2210,2200,2210,2200,2940
20250408,130000,1542194524,2200,2205,2205,2200,13
20250408,125900,1542165909,2205,2205,2205,2205,471
20250408,125800,1541127354,2205,2200,2205,2200,5606
20250408,125700,1528794149,2200,2200,2200,2195,5344
20250408,125600,1517063539,2200,2200,2200,2197,181
20250408,125500,1516665402,2200,2202,2202,2197,7667
20250408,125400,1499797961,2200,2200,2200,2200,7271
20250408,125300,1483801761,2200,2205,2205,2200,203
20250408,125200,1483354261,2205,2210,2210,2205,3211
20250408,125100,1476273976,2205,2205,2205,2205,355
20250408,125000,1475491201,2210,2210,2210,2210,2
20250408,124900,1475486781,2210,2210,2210,2210,10
20250408,124800,1475464681,2210,2205,2210,2205,837
20250408,124700,1473616511,2210,2210,2210,2210,946
20250408,124600,1471525851,2210,2210,2210,2210,99
20250408,124500,1471307061,2210,2210,2210,2210,3020
20250408,124400,1464632861,2210,2210,2210,2210,8124
20250408,124300,1446678821,2210,2210,2210,2210,2016
20250408,124200,1442223461,2210,2210,2210,2205,237
20250408,124100,1441700816,2205,2210,2210,2205,512
20250408,124000,1440569971,2205,2210,2210,2205,804
20250408,123900,1438794466,2210,2210,2210,2210,73
20250408,123800,1438633136,2210,2210,2210,2210,354
20250408,123700,1437850796,2210,2205,2210,2205,3952
20250408,123600,1429136626,2210,2210,2210,2205,3076
20250408,123500,1422347496,2210,2215,2215,2210,23
20250408,123400,1422296616,2215,2210,2215,2210,1772
20250408,123300,1418379996,2220,2215,2220,2215,60
20250408,123200,1418246996,2215,2215,2215,2215,500
20250408,123100,1417139496,2215,2210,2215,2210,955
20250408,123000,1415026066,2210,2215,2215,2210,1542
20250408,122900,1411614701,2215,2210,2215,2210,7975
20250408,122800,1393950646,2210,2210,2210,2210,801
20250408,122700,1392180436,2215,2215,2215,2215,19
20250408,122600,1392138351,2215,2210,2215,2210,431
20250408,122500,1391185351,2215,2210,2215,2210,1056
20250408,122400,1388851311,2210,2210,2210,2210,456
20250408,122300,1387843551,2210,2210,2210,2210,2
20250408,122200,1387839131,2210,2210,2210,2210,1254
20250408,122100,1385067791,2210,2210,2210,2210,1001
20250408,122000,1382855581,2210,2210,2210,2205,447
20250408,121900,1381869441,2210,2210,2210,2210,0
20250408,121800,1381869441,2210,2210,2210,2210,2
20250408,121700,1381865021,2205,2205,2205,2205,1858
20250408,121600,1377768131,2210,2210,2210,2210,5
20250408,121500,1377757081,2210,2210,2210,2210,401
20250408,121400,1376870871,2210,2210,2210,2210,64
20250408,121300,1376729431,2210,2210,2210,2210,412
20250408,121200,1375818911,2215,2215,2215,2215,174
20250408,121100,1375433501,2215,2210,2215,2210,5
20250408,121000,1375422431,2210,2210,2210,2210,298
20250408,120900,1374763851,2210,2210,2210,2210,4
20250408,120800,1374755011,2210,2205,2210,2205,3285
20250408,120700,1367508606,2205,2205,2205,2205,0
20250408,120600,1367508606,2205,2210,2210,2205,525
20250408,120500,1366349866,2210,2205,2215,2205,608
20250408,120400,1365005056,2210,2215,2215,2210,3614
20250408,120300,1357017616,2215,2215,2215,2210,2485
20250408,120200,1351518711,2215,2215,2215,2210,484
20250408,120100,1350448651,2210,2215,2215,2210,1204
20250408,120000,1347782056,2215,2215,2215,2215,45
20250408,115900,1347682381,2215,2215,2215,2215,17
20250408,115800,1347644726,2215,2220,2220,2210,5695
20250408,115700,1335031631,2215,2215,2215,2210,856
20250408,115600,1333135606,2215,2215,2215,2215,1076
20250408,115500,1330752266,2210,2220,2220,2210,2947
20250408,115400,1324217196,2220,2220,2220,2220,189
20250408,115300,1323797616,2225,2225,2225,2225,87
20250408,115200,1323604041,2220,2225,2225,2220,884
20250408,115100,1321640536,2220,2225,2225,2220,26
20250408,115000,1321582691,2230,2225,2230,2225,6371
20250408,114900,1307379116,2230,2230,2230,2230,57
20250408,114800,1307252006,2230,2230,2235,2230,1382
20250408,114700,1304169091,2225,2225,2225,2225,57
20250408,114600,1304042266,2225,2225,2225,2225,200
20250408,114500,1303597266,2225,2230,2230,2220,930
20250408,114400,1301524196,2230,2220,2230,2220,1738
20250408,114300,1297662096,2225,2230,2230,2225,1019
20250408,114200,1295394771,2230,2230,2235,2230,1555
20250408,114100,1291926201,2225,2225,2230,2225,2610
20250408,114000,1286118911,2220,2220,2220,2220,266
20250408,113900,1285528391,2220,2220,2220,2220,994
20250408,113800,1283321711,2220,2225,2225,2220,588
20250408,113700,1282015021,2230,2220,2230,2220,275
20250408,113600,1281404471,2220,2225,2225,2220,382
20250408,113500,1280554526,2225,2225,2225,2225,1
20250408,113400,1280552301,2225,2225,2225,2225,1547
20250408,113300,1277110226,2225,2225,2225,2215,1820
20250408,113200,1273068211,2230,2230,2230,2230,0
20250408,113100,1273068211,2230,2230,2230,2225,972
20250408,113000,1270900696,2220,2235,2235,2220,3582
20250408,112900,1262932956,2235,2235,2235,2235,601
20250408,112800,1261589721,2230,2230,2230,2230,2
20250408,112700,1261585261,2225,2230,2230,2225,521
20250408,112600,1260423441,2225,2225,2225,2225,98
20250408,112500,1260205391,2220,2220,2220,2220,424
20250408,112400,1259264111,2220,2220,2225,2220,858
20250408,112300,1257358651,2220,2225,2225,2220,1497
20250408,112200,1254028211,2225,2230,2230,2225,3093
20250408,112100,1247146131,2230,2230,2230,2230,1122
20250408,112000,1244644071,2235,2235,2235,2235,151
20250408,111900,1244306586,2235,2235,2240,2235,828
20250408,111800,1242455416,2230,2230,2230,2230,1962
20250408,111700,1238080156,2230,2230,2230,2230,10
20250408,111600,1238057856,2230,2230,2230,2225,1992
20250408,111500,1233621251,2230,2230,2230,2230,599
20250408,111400,1232285481,2235,2235,2235,2235,10
20250408,111300,1232263131,2225,2225,2225,2225,0
20250408,111200,1232263131,2225,2225,2225,2225,13
20250408,111100,1232234206,2225,2235,2235,2225,2151
20250408,111000,1227439151,2225,2235,2235,2225,3372
20250408,110900,1219915451,2235,2235,2235,2235,459
20250408,110800,1218889586,2240,2240,2240,2240,500
20250408,110700,1217769586,2240,2240,2240,2240,400
20250408,110600,1216873586,2240,2235,2240,2235,185
20250408,110500,1216459566,2235,2235,2235,2235,5
20250408,110400,1216448391,2240,2240,2240,2235,3478
20250408,110300,1208657924,2240,2240,2245,2240,87
20250408,110200,1208463028,2240,2240,2240,2240,1000
20250408,110100,1206223028,2245,2240,2250,2240,2158
20250408,110000,1201378643,2240,2240,2240,2240,1114
20250408,105900,1198883283,2240,2240,2240,2240,27
20250408,105800,1198822803,2240,2240,2240,2235,1057
20250408,105700,1196455128,2245,2245,2245,2245,20
20250408,105600,1196410228,2240,2240,2240,2240,1087
20250408,105500,1193975348,2230,2230,2230,2230,395
20250408,105400,1193094498,2235,2235,2235,2235,0
20250408,105300,1193094498,2235,2230,2235,2230,9598
20250408,105200,1171686708,2230,2230,2230,2230,5
20250408,105100,1171675558,2235,2235,2235,2235,251
20250408,105000,1171114573,2235,2230,2235,2225,2163
20250408,104900,1166285278,2225,2225,2225,2225,28
20250408,104800,1166222978,2220,2230,2230,2220,2985
20250408,104700,1159580403,2230,2230,2230,2230,173
20250408,104600,1159194613,2230,2230,2230,2225,916
20250408,104500,1157151953,2225,2225,2230,2225,1142
20250408,104400,1154605853,2225,2235,2235,2225,1683
20250408,104300,1150851768,2235,2230,2235,2230,104
20250408,104200,1150619843,2230,2230,2230,2230,0
20250408,104100,1150619843,2230,2230,2230,2230,0
20250408,104000,1150619843,2230,2225,2230,2225,1263
20250408,103900,1147805553,2225,2230,2230,2225,3012
20250408,103800,1141095433,2230,2230,2230,2230,411
20250408,103700,1140178903,2230,2230,2230,2230,108
20250408,103600,1139938063,2230,2230,2235,2230,354
20250408,103500,1139148638,2235,2230,2235,2225,228
20250408,103400,1138641008,2230,2230,2230,2230,0
20250408,103300,1138641008,2230,2230,2240,2230,2122
20250408,103200,1133899943,2230,2230,2230,2230,1473
20250408,103100,1130615153,2235,2235,2235,2230,7648
20250408,103000,1113536873,2235,2240,2240,2235,2237
20250408,102900,1108537158,2235,2240,2240,2235,400
20250408,102800,1107643133,2235,2245,2245,2235,14
20250408,102700,1107611783,2240,2240,2245,2235,1358
20250408,102600,1104569868,2240,2240,2240,2240,201
20250408,102500,1104119628,2240,2235,2240,2235,271
20250408,102400,1103513933,2235,2235,2235,2235,733
20250408,102300,1101875678,2235,2235,2235,2225,351
20250408,102200,1101093718,2235,2230,2235,2225,1698
20250408,102100,1097310858,2230,2225,2230,2225,3094
20250408,102000,1090426673,2220,2225,2225,2220,516
20250408,101900,1089281093,2215,2220,2220,2215,1178
20250408,101800,1086665938,2215,2220,2220,2215,657
20250408,101700,1085208273,2225,2225,2225,2220,71
20250408,101600,1085050453,2220,2230,2230,2220,1460
20250408,101500,1081802338,2225,2225,2230,2225,607
20250408,101400,1080449548,2230,2225,2230,2220,2610
20250408,101300,1074642238,2225,2220,2225,2215,2247
20250408,101200,1069643703,2225,2220,2225,2220,605
20250408,101100,1068300593,2215,2215,2215,2215,222
20250408,101000,1067808863,2215,2210,2215,2210,1044
20250408,100900,1065497803,2210,2210,2210,2200,6945
20250408,100800,1050178678,2205,2205,2210,2205,122
20250408,100700,1049909658,2205,2210,2210,2205,495
20250408,100600,1048817678,2210,2215,2215,2200,4349
20250408,100500,1039216838,2215,2215,2220,2215,3444
20250408,100400,1031588348,2215,2210,2215,2210,2545
20250408,100300,1025958088,2210,2205,2215,2205,2663
20250408,100200,1020078993,2210,2210,2210,2195,60386
20250408,100100,887184778,2210,2220,2220,2210,11163
20250408,100000,862452778,2215,2215,2220,2210,2361
20250408,095900,857226878,2215,2220,2220,2210,7602
20250408,095800,840413703,2220,2230,2230,2215,5820
20250408,095700,827471843,2230,2225,2230,2225,18
20250408,095600,827431788,2235,2235,2240,2225,4110
20250408,095500,818259478,2235,2235,2235,2235,1001
20250408,095400,816022243,2235,2240,2240,2235,2790
20250408,095300,809784178,2240,2240,2240,2240,764
20250408,095200,808072818,2240,2240,2240,2235,6584
20250408,095100,793347793,2240,2245,2245,2240,419
20250408,095000,792407233,2240,2245,2250,2240,6309
20250408,094900,778243753,2245,2245,2245,2245,115
20250408,094800,777985578,2245,2245,2245,2245,149
20250408,094700,777651073,2250,2240,2250,2240,799
20250408,094600,775858578,2240,2255,2255,2235,4504
20250408,094500,765760588,2250,2260,2265,2250,5664
20250408,094400,752975163,2270,2260,2270,2260,4113
20250408,094300,743667148,2265,2265,2270,2265,76
20250408,094200,743494923,2265,2260,2265,2260,581
20250408,094100,742179348,2260,2260,2260,2255,240
20250408,094000,741637148,2250,2250,2255,2250,827
20250408,093900,739776288,2245,2250,2250,2245,1079
20250408,093800,737353763,2245,2250,2250,2245,1058
20250408,093700,734976623,2245,2250,2250,2245,1481
20250408,093600,731647778,2250,2260,2260,2250,2606
20250408,093500,725769278,2255,2245,2265,2235,6797
20250408,093400,710493613,2250,2245,2255,2240,3643
20250408,093300,702315233,2240,2260,2265,2240,9243
20250408,093200,681501568,2260,2265,2265,2260,1874
20250408,093100,677260093,2265,2270,2270,2265,2514
20250408,093000,671554923,2270,2270,2270,2265,1644
20250408,092900,667825698,2270,2275,2275,2260,4188
20250408,092800,658328343,2270,2270,2275,2270,1284
20250408,092700,655409663,2275,2255,2275,2255,3326
20250408,092600,647866073,2255,2265,2270,2255,1421
20250408,092500,644651568,2265,2265,2270,2265,4002
20250408,092400,635576003,2265,2270,2275,2265,1781
20250408,092300,631530633,2270,2265,2275,2265,2652
20250408,092200,625514578,2260,2265,2265,2260,3276
20250408,092100,618103943,2265,2270,2275,2265,7455
20250408,092000,601200543,2270,2285,2285,2270,7401
20250408,091900,584332348,2285,2290,2290,2280,11367
20250408,091800,558321388,2285,2275,2290,2275,3569
20250408,091700,550176528,2280,2280,2280,2275,3398
20250408,091600,542431378,2280,2275,2285,2275,2463
20250408,091500,536811123,2280,2275,2280,2270,11106
20250408,091400,511497443,2280,2270,2295,2270,8558
20250408,091300,492002653,2270,2275,2280,2260,14059
20250408,091200,460049333,2270,2275,2280,2270,1085
20250408,091100,457583628,2280,2270,2280,2270,4576
20250408,091000,447189138,2275,2275,2285,2270,2541
20250408,090900,441402973,2275,2275,2275,2260,21458
20250408,090800,392811713,2280,2275,2280,2265,3613
20250408,090700,384611748,2270,2290,2300,2270,14179
20250408,090600,352275718,2285,2305,2310,2285,6906
20250408,090500,336413175,2305,2290,2310,2285,19634
20250408,090400,291393705,2290,2300,2300,2285,9474
20250408,090300,269685910,2305,2285,2325,2280,23251
20250408,090200,216053935,2290,2275,2305,2270,22997
20250408,090100,163220070,2275,2295,2300,2270,27711
20250408,090000,99934515,2295,2280,2310,2280,43588
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 190700 2297938194 2220 2220 2220 2220 16715
3 20250408 190600 2297938194 2220 2220 2220 2220 0
4 20250408 190500 2297938194 2220 2220 2220 2220 0
5 20250408 190400 2297938194 2220 2220 2220 2220 0
6 20250408 190300 2297938194 2220 2220 2220 2220 0
7 20250408 190200 2297938194 2220 2220 2220 2220 0
8 20250408 190100 2297938194 2220 2220 2220 2220 0
9 20250408 190000 2297938194 2220 2220 2220 2220 0
10 20250408 185900 2297938194 2220 2220 2220 2220 0
11 20250408 185800 2297938194 2220 2220 2220 2220 0
12 20250408 185700 2297938194 2220 2220 2220 2220 0
13 20250408 185600 2297938194 2220 2220 2220 2220 0
14 20250408 185500 2297938194 2220 2220 2220 2220 0
15 20250408 185400 2297938194 2220 2220 2220 2220 0
16 20250408 185300 2297938194 2220 2220 2220 2220 0
17 20250408 185200 2297938194 2220 2220 2220 2220 0
18 20250408 185100 2297938194 2220 2220 2220 2220 0
19 20250408 185000 2297938194 2220 2220 2220 2220 0
20 20250408 184900 2297938194 2220 2220 2220 2220 0
21 20250408 184800 2297938194 2220 2220 2220 2220 0
22 20250408 184700 2297938194 2220 2220 2220 2220 0
23 20250408 184600 2297938194 2220 2220 2220 2220 0
24 20250408 184500 2297938194 2220 2220 2220 2220 0
25 20250408 184400 2297938194 2220 2220 2220 2220 0
26 20250408 184300 2297938194 2220 2220 2220 2220 0
27 20250408 184200 2297938194 2220 2220 2220 2220 0
28 20250408 184100 2297938194 2220 2220 2220 2220 0
29 20250408 184000 2297938194 2220 2220 2220 2220 0
30 20250408 183900 2297938194 2220 2220 2220 2220 0
31 20250408 183800 2297938194 2220 2220 2220 2220 0
32 20250408 183700 2297938194 2220 2220 2220 2220 16715
33 20250408 183600 2297938194 2220 2220 2220 2220 0
34 20250408 183500 2297938194 2220 2220 2220 2220 0
35 20250408 183400 2297938194 2220 2220 2220 2220 0
36 20250408 183300 2297938194 2220 2220 2220 2220 0
37 20250408 183200 2297938194 2220 2220 2220 2220 0
38 20250408 183100 2297938194 2220 2220 2220 2220 0
39 20250408 183000 2297938194 2220 2220 2220 2220 0
40 20250408 182900 2297938194 2220 2220 2220 2220 0
41 20250408 182800 2297938194 2220 2220 2220 2220 0
42 20250408 182700 2297938194 2220 2220 2220 2220 0
43 20250408 182600 2297938194 2220 2220 2220 2220 0
44 20250408 182500 2297938194 2220 2220 2220 2220 0
45 20250408 182400 2297938194 2220 2220 2220 2220 0
46 20250408 182300 2297938194 2220 2220 2220 2220 0
47 20250408 182200 2297938194 2220 2220 2220 2220 0
48 20250408 182100 2297938194 2220 2220 2220 2220 0
49 20250408 182000 2297938194 2220 2220 2220 2220 0
50 20250408 181900 2297938194 2220 2220 2220 2220 0
51 20250408 181800 2297938194 2220 2220 2220 2220 0
52 20250408 181700 2297938194 2220 2220 2220 2220 0
53 20250408 181600 2297938194 2220 2220 2220 2220 0
54 20250408 181500 2297938194 2220 2220 2220 2220 0
55 20250408 181400 2297938194 2220 2220 2220 2220 0
56 20250408 181300 2297938194 2220 2220 2220 2220 0
57 20250408 181200 2297938194 2220 2220 2220 2220 0
58 20250408 181100 2297938194 2220 2220 2220 2220 0
59 20250408 181000 2297938194 2220 2220 2220 2220 0
60 20250408 180900 2297938194 2220 2220 2220 2220 0
61 20250408 180800 2297938194 2220 2220 2220 2220 0
62 20250408 180700 2297938194 2220 2220 2220 2220 16715
63 20250408 180600 2297938194 2220 2220 2220 2220 0
64 20250408 180500 2297938194 2220 2220 2220 2220 0
65 20250408 180400 2297938194 2220 2220 2220 2220 0
66 20250408 180300 2297938194 2220 2220 2220 2220 0
67 20250408 180200 2297938194 2220 2220 2220 2220 0
68 20250408 180100 2297938194 2220 2220 2220 2220 0
69 20250408 180000 2297938194 2220 2220 2220 2220 0
70 20250408 175900 2297938194 2220 2220 2220 2220 0
71 20250408 175800 2297938194 2220 2220 2220 2220 0
72 20250408 175700 2297938194 2220 2220 2220 2220 0
73 20250408 175600 2297938194 2220 2220 2220 2220 0
74 20250408 175500 2297938194 2220 2220 2220 2220 0
75 20250408 175400 2297938194 2220 2220 2220 2220 0
76 20250408 175300 2297938194 2220 2220 2220 2220 0
77 20250408 175200 2297938194 2220 2220 2220 2220 0
78 20250408 175100 2297938194 2220 2220 2220 2220 0
79 20250408 175000 2297938194 2220 2220 2220 2220 0
80 20250408 174900 2297938194 2220 2220 2220 2220 0
81 20250408 174800 2297938194 2220 2220 2220 2220 0
82 20250408 174700 2297938194 2220 2220 2220 2220 0
83 20250408 174600 2297938194 2220 2220 2220 2220 0
84 20250408 174500 2297938194 2220 2220 2220 2220 0
85 20250408 174400 2297938194 2220 2220 2220 2220 0
86 20250408 174300 2297938194 2220 2220 2220 2220 0
87 20250408 174200 2297938194 2220 2220 2220 2220 0
88 20250408 174100 2297938194 2220 2220 2220 2220 0
89 20250408 174000 2297938194 2220 2220 2220 2220 0
90 20250408 173900 2297938194 2220 2220 2220 2220 0
91 20250408 173800 2297938194 2220 2220 2220 2220 0
92 20250408 173700 2297938194 2220 2220 2220 2220 16715
93 20250408 173600 2297938194 2220 2220 2220 2220 0
94 20250408 173500 2297938194 2220 2220 2220 2220 0
95 20250408 173400 2297938194 2220 2220 2220 2220 0
96 20250408 173300 2297938194 2220 2220 2220 2220 0
97 20250408 173200 2297938194 2220 2220 2220 2220 0
98 20250408 173100 2297938194 2220 2220 2220 2220 0
99 20250408 173000 2297938194 2220 2220 2220 2220 0
100 20250408 172900 2297938194 2220 2220 2220 2220 0
101 20250408 172800 2297938194 2220 2220 2220 2220 0
102 20250408 172700 2297938194 2220 2220 2220 2220 0
103 20250408 172600 2297938194 2220 2220 2220 2220 0
104 20250408 172500 2297938194 2220 2220 2220 2220 0
105 20250408 172400 2297938194 2220 2220 2220 2220 0
106 20250408 172300 2297938194 2220 2220 2220 2220 0
107 20250408 172200 2297938194 2220 2220 2220 2220 0
108 20250408 172100 2297938194 2220 2220 2220 2220 0
109 20250408 172000 2297938194 2220 2220 2220 2220 0
110 20250408 171900 2297938194 2220 2220 2220 2220 0
111 20250408 171800 2297938194 2220 2220 2220 2220 0
112 20250408 171700 2297938194 2220 2220 2220 2220 0
113 20250408 171600 2297938194 2220 2220 2220 2220 0
114 20250408 171500 2297938194 2220 2220 2220 2220 0
115 20250408 171400 2297938194 2220 2220 2220 2220 0
116 20250408 171300 2297938194 2220 2220 2220 2220 0
117 20250408 171200 2297938194 2220 2220 2220 2220 0
118 20250408 171100 2297938194 2220 2220 2220 2220 0
119 20250408 171000 2297938194 2220 2220 2220 2220 0
120 20250408 170900 2297938194 2220 2220 2220 2220 0
121 20250408 170800 2297938194 2220 2220 2220 2220 0
122 20250408 170700 2297938194 2220 2220 2220 2220 16715
123 20250408 170600 2297938194 2220 2220 2220 2220 0
124 20250408 170500 2297938194 2220 2220 2220 2220 0
125 20250408 170400 2297938194 2220 2220 2220 2220 0
126 20250408 170300 2297938194 2220 2220 2220 2220 0
127 20250408 170200 2297938194 2220 2220 2220 2220 0
128 20250408 170100 2297938194 2220 2220 2220 2220 0
129 20250408 170000 2297938194 2220 2220 2220 2220 0
130 20250408 165900 2297938194 2220 2220 2220 2220 0
131 20250408 165800 2297938194 2220 2220 2220 2220 0
132 20250408 165700 2297938194 2220 2220 2220 2220 0
133 20250408 165600 2297938194 2220 2220 2220 2220 0
134 20250408 165500 2297938194 2220 2220 2220 2220 0
135 20250408 165400 2297938194 2220 2220 2220 2220 0
136 20250408 165300 2297938194 2220 2220 2220 2220 0
137 20250408 165200 2297938194 2220 2220 2220 2220 0
138 20250408 165100 2297938194 2220 2220 2220 2220 0
139 20250408 165000 2297938194 2220 2220 2220 2220 0
140 20250408 164900 2297938194 2220 2220 2220 2220 0
141 20250408 164800 2297938194 2220 2220 2220 2220 0
142 20250408 164700 2297938194 2220 2220 2220 2220 0
143 20250408 164600 2297938194 2220 2220 2220 2220 0
144 20250408 164500 2297938194 2220 2220 2220 2220 0
145 20250408 164400 2297938194 2220 2220 2220 2220 0
146 20250408 164300 2297938194 2220 2220 2220 2220 0
147 20250408 164200 2297938194 2220 2220 2220 2220 0
148 20250408 164100 2297938194 2220 2220 2220 2220 0
149 20250408 164000 2297938194 2220 2220 2220 2220 0
150 20250408 163900 2297938194 2220 2220 2220 2220 0
151 20250408 163800 2297938194 2220 2220 2220 2220 0
152 20250408 163700 2297938194 2220 2220 2220 2220 16715
153 20250408 163600 2297938194 2220 2220 2220 2220 0
154 20250408 163500 2297938194 2220 2220 2220 2220 0
155 20250408 163400 2297938194 2220 2220 2220 2220 0
156 20250408 163300 2297938194 2220 2220 2220 2220 0
157 20250408 163200 2297938194 2220 2220 2220 2220 0
158 20250408 163100 2297938194 2220 2220 2220 2220 0
159 20250408 163000 2297938194 2220 2220 2220 2220 0
160 20250408 162900 2297938194 2220 2220 2220 2220 0
161 20250408 162800 2297938194 2220 2220 2220 2220 0
162 20250408 162700 2297938194 2220 2220 2220 2220 0
163 20250408 162600 2297938194 2220 2220 2220 2220 0
164 20250408 162500 2297938194 2220 2220 2220 2220 0
165 20250408 162400 2297938194 2220 2220 2220 2220 0
166 20250408 162300 2297938194 2220 2220 2220 2220 0
167 20250408 162200 2297938194 2220 2220 2220 2220 0
168 20250408 162100 2297938194 2220 2220 2220 2220 0
169 20250408 162000 2297938194 2220 2220 2220 2220 0
170 20250408 161900 2297938194 2220 2220 2220 2220 0
171 20250408 161800 2297938194 2220 2220 2220 2220 0
172 20250408 161700 2297938194 2220 2220 2220 2220 0
173 20250408 161600 2297938194 2220 2220 2220 2220 0
174 20250408 161500 2297938194 2220 2220 2220 2220 0
175 20250408 161400 2297938194 2220 2220 2220 2220 0
176 20250408 161300 2297938194 2220 2220 2220 2220 0
177 20250408 161200 2297938194 2220 2220 2220 2220 0
178 20250408 161100 2297938194 2220 2220 2220 2220 0
179 20250408 161000 2297938194 2220 2220 2220 2220 0
180 20250408 160900 2297938194 2220 2220 2220 2220 0
181 20250408 160800 2297938194 2220 2220 2220 2220 0
182 20250408 160700 2297938194 2220 2220 2220 2220 16715
183 20250408 160600 2297938194 2220 2220 2220 2220 0
184 20250408 160500 2297938194 2220 2220 2220 2220 0
185 20250408 160400 2297938194 2220 2220 2220 2220 0
186 20250408 160300 2297938194 2220 2220 2220 2220 0
187 20250408 160200 2297938194 2220 2220 2220 2220 0
188 20250408 160100 2297938194 2220 2220 2220 2220 0
189 20250408 160000 2297938194 2220 2220 2220 2220 0
190 20250408 155900 2297938194 2220 2220 2220 2220 0
191 20250408 155800 2297938194 2220 2220 2220 2220 0
192 20250408 155700 2297938194 2220 2220 2220 2220 0
193 20250408 155600 2297938194 2220 2220 2220 2220 0
194 20250408 155500 2297938194 2220 2220 2220 2220 0
195 20250408 155400 2297938194 2220 2220 2220 2220 0
196 20250408 155300 2297938194 2220 2220 2220 2220 0
197 20250408 155200 2297938194 2220 2220 2220 2220 0
198 20250408 155100 2297938194 2220 2220 2220 2220 0
199 20250408 155000 2297938194 2220 2220 2220 2220 0
200 20250408 154900 2297938194 2220 2220 2220 2220 0
201 20250408 154800 2297938194 2220 2220 2220 2220 0
202 20250408 154700 2297938194 2220 2220 2220 2220 0
203 20250408 154600 2297938194 2220 2220 2220 2220 0
204 20250408 154500 2297938194 2220 2220 2220 2220 0
205 20250408 154400 2297938194 2220 2220 2220 2220 0
206 20250408 154300 2297938194 2220 2220 2220 2220 0
207 20250408 154200 2297938194 2220 2220 2220 2220 0
208 20250408 154100 2297938194 2220 2220 2220 2220 0
209 20250408 154000 2297938194 2220 2220 2220 2220 0
210 20250408 153900 2297938194 2220 2220 2220 2220 0
211 20250408 153800 2297938194 2220 2220 2220 2220 0
212 20250408 153700 2297938194 2220 2220 2220 2220 16715
213 20250408 153600 2297938194 2220 2220 2220 2220 0
214 20250408 153500 2297938194 2220 2220 2220 2220 0
215 20250408 153400 2297938194 2220 2220 2220 2220 0
216 20250408 153300 2297938194 2220 2220 2220 2220 0
217 20250408 153200 2297938194 2220 2220 2220 2220 0
218 20250408 153100 2297938194 2220 2220 2220 2220 0
219 20250408 153000 2297938194 2220 2220 2220 2220 16715
220 20250408 152900 2260830894 2220 2220 2220 2220 0
221 20250408 152800 2260830894 2220 2220 2220 2220 0
222 20250408 152700 2260830894 2220 2220 2220 2220 0
223 20250408 152600 2260830894 2220 2220 2220 2220 0
224 20250408 152500 2260830894 2220 2220 2220 2220 0
225 20250408 152400 2260830894 2220 2220 2220 2220 0
226 20250408 152300 2260830894 2220 2220 2220 2220 0
227 20250408 152200 2260830894 2220 2220 2220 2220 0
228 20250408 152100 2260830894 2220 2220 2220 2220 0
229 20250408 152000 2260830894 2220 2220 2220 2220 0
230 20250408 151900 2260830894 2220 2205 2220 2205 8406
231 20250408 151800 2242261694 2210 2205 2210 2205 7395
232 20250408 151700 2225931114 2205 2210 2210 2205 4101
233 20250408 151600 2216888334 2205 2205 2205 2205 566
234 20250408 151500 2215640304 2210 2210 2210 2210 6196
235 20250408 151400 2201947144 2215 2210 2215 2210 694
236 20250408 151300 2200413154 2210 2210 2210 2210 527
237 20250408 151200 2199248484 2210 2210 2210 2210 0
238 20250408 151100 2199248484 2210 2210 2215 2210 2218
239 20250408 151000 2194338389 2215 2215 2215 2215 36
240 20250408 150900 2194258649 2210 2205 2210 2205 1051
241 20250408 150800 2191941144 2210 2205 2215 2205 10812
242 20250408 150700 2168063284 2205 2205 2210 2205 4656
243 20250408 150600 2157796604 2210 2210 2210 2210 202
244 20250408 150500 2157350184 2215 2210 2215 2210 1677
245 20250408 150400 2153644009 2205 2210 2210 2205 1247
246 20250408 150300 2150890639 2215 2215 2215 2210 11338
247 20250408 150200 2125806569 2215 2210 2215 2210 4181
248 20250408 150100 2116553654 2210 2210 2212 2205 8598
249 20250408 150000 2097552724 2210 2210 2210 2210 1694
250 20250408 145900 2093808984 2210 2210 2215 2205 2640
251 20250408 145800 2087979564 2210 2210 2215 2210 4727
252 20250408 145700 2077532644 2210 2210 2210 2210 966
253 20250408 145600 2075397784 2215 2210 2215 2205 1144
254 20250408 145500 2072869519 2210 2210 2210 2210 3816
255 20250408 145400 2064436159 2210 2215 2215 2210 1502
256 20250408 145300 2061110229 2210 2210 2215 2210 3566
257 20250408 145200 2053228864 2210 2215 2215 2210 7355
258 20250408 145100 2036974264 2220 2210 2220 2210 287
259 20250408 145000 2036339894 2220 2220 2220 2215 13
260 20250408 144900 2036311044 2215 2220 2220 2215 1087
261 20250408 144800 2033903269 2220 2210 2220 2210 1704
262 20250408 144700 2030128424 2210 2210 2210 2210 815
263 20250408 144600 2028327274 2215 2210 2215 2210 4
264 20250408 144500 2028318424 2210 2210 2210 2210 1318
265 20250408 144400 2025405644 2210 2210 2210 2205 1386
266 20250408 144300 2022342919 2210 2210 2210 2210 70
267 20250408 144200 2022188219 2210 2210 2210 2210 700
268 20250408 144100 2020641219 2210 2210 2215 2210 4952
269 20250408 144000 2009692984 2210 2210 2210 2210 20
270 20250408 143900 2009648784 2210 2210 2210 2210 0
271 20250408 143800 2009648784 2210 2210 2210 2210 300
272 20250408 143700 2008985784 2210 2210 2210 2210 201
273 20250408 143600 2008541574 2210 2210 2210 2210 100
274 20250408 143500 2008320574 2210 2210 2210 2210 52
275 20250408 143400 2008205654 2205 2200 2205 2200 9560
276 20250408 143300 1987125954 2200 2205 2205 2200 723
277 20250408 143200 1985534074 2200 2200 2200 2200 1458
278 20250408 143100 1982326474 2200 2205 2205 2200 6140
279 20250408 143000 1968811244 2205 2205 2205 2205 1
280 20250408 142900 1968809039 2210 2210 2210 2200 5031
281 20250408 142800 1957713174 2215 2210 2215 2210 1719
282 20250408 142700 1953914179 2205 2205 2205 2205 100
283 20250408 142600 1953693679 2205 2210 2210 2205 2511
284 20250408 142500 1948156919 2210 2210 2210 2210 3988
285 20250408 142400 1939343439 2215 2220 2220 2215 1106
286 20250408 142300 1936888769 2215 2215 2215 2215 416
287 20250408 142200 1935967329 2215 2225 2225 2215 876
288 20250408 142100 1934022984 2225 2230 2235 2225 1236
289 20250408 142000 1931270929 2230 2225 2235 2225 5989
290 20250408 141900 1917916624 2225 2210 2225 2210 6923
291 20250408 141800 1902545569 2215 2215 2220 2215 3174
292 20250408 141700 1895512559 2210 2210 2210 2210 4259
293 20250408 141600 1886100169 2205 2210 2210 2205 395
294 20250408 141500 1885228019 2210 2210 2210 2210 663
295 20250408 141400 1883762789 2205 2210 2210 2205 241
296 20250408 141300 1883230934 2210 2205 2215 2205 2228
297 20250408 141200 1878305869 2205 2205 2205 2205 1238
298 20250408 141100 1875576079 2210 2210 2210 2210 800
299 20250408 141000 1873808079 2210 2205 2215 2205 1087
300 20250408 140900 1871405004 2205 2205 2205 2205 845
301 20250408 140800 1869541779 2210 2210 2210 2210 0
302 20250408 140700 1869541779 2210 2205 2210 2200 7213
303 20250408 140600 1853642494 2205 2205 2205 2205 10
304 20250408 140500 1853620444 2210 2210 2210 2210 500
305 20250408 140400 1852515444 2210 2210 2210 2210 471
306 20250408 140300 1851474534 2215 2210 2215 2210 718
307 20250408 140200 1849887644 2210 2210 2210 2205 1865
308 20250408 140100 1845767914 2210 2210 2210 2210 0
309 20250408 140000 1845767914 2210 2205 2210 2205 763
310 20250408 135900 1844082999 2210 2210 2210 2210 2
311 20250408 135800 1844078579 2205 2215 2215 2205 2
312 20250408 135700 1844074159 2215 2205 2215 2205 92
313 20250408 135600 1843870934 2210 2205 2210 2205 618
314 20250408 135500 1842505304 2210 2210 2210 2210 420
315 20250408 135400 1841577104 2210 2210 2210 2210 0
316 20250408 135300 1841577104 2210 2210 2210 2210 55
317 20250408 135200 1841455554 2210 2210 2215 2210 2803
318 20250408 135100 1835258569 2200 2205 2205 2200 4455
319 20250408 135000 1825437684 2205 2205 2205 2205 200
320 20250408 134900 1824996684 2210 2205 2210 2205 930
321 20250408 134800 1822942529 2200 2205 2210 2200 7721
322 20250408 134700 1805942684 2210 2210 2210 2210 396
323 20250408 134600 1805067524 2210 2215 2215 2205 542
324 20250408 134500 1803872389 2210 2205 2210 2205 1776
325 20250408 134400 1799955294 2205 2215 2215 2205 1580
326 20250408 134300 1796464894 2215 2215 2215 2215 0
327 20250408 134200 1796464894 2215 2210 2215 2210 4084
328 20250408 134100 1787422534 2205 2215 2215 2205 1409
329 20250408 134000 1784310794 2215 2215 2215 2215 2
330 20250408 133900 1784306364 2215 2215 2220 2215 473
331 20250408 133800 1783258644 2215 2225 2225 2215 1412
332 20250408 133700 1780125254 2225 2225 2225 2220 826
333 20250408 133600 1778290854 2225 2230 2230 2225 6702
334 20250408 133500 1763375104 2225 2230 2235 2225 375
335 20250408 133400 1762539009 2230 2230 2235 2230 6463
336 20250408 133300 1748118209 2230 2225 2235 2225 10862
337 20250408 133200 1723903654 2225 2220 2225 2215 7040
338 20250408 133100 1708253199 2220 2220 2220 2220 9
339 20250408 133000 1708233219 2225 2225 2225 2220 3640
340 20250408 132900 1700141349 2225 2220 2225 2215 2779
341 20250408 132800 1693969444 2220 2215 2220 2215 1037
342 20250408 132700 1691667779 2220 2225 2225 2220 2596
343 20250408 132600 1685893804 2225 2225 2225 2225 1201
344 20250408 132500 1683221579 2225 2240 2240 2225 2271
345 20250408 132400 1678157509 2240 2230 2245 2220 4740
346 20250408 132300 1667585009 2225 2225 2245 2215 13787
347 20250408 132200 1636823849 2225 2205 2225 2200 9748
348 20250408 132100 1615277784 2205 2200 2205 2200 14317
349 20250408 132000 1583746514 2200 2200 2200 2200 2
350 20250408 131900 1583742114 2200 2200 2200 2200 12
351 20250408 131800 1583715714 2200 2200 2200 2195 2359
352 20250408 131700 1578537484 2200 2195 2200 2195 227
353 20250408 131600 1578038894 2200 2200 2200 2195 579
354 20250408 131500 1576766769 2200 2195 2200 2195 2286
355 20250408 131400 1571739009 2200 2200 2200 2200 205
356 20250408 131300 1571288009 2195 2195 2200 2195 552
357 20250408 131200 1570076364 2200 2200 2200 2200 217
358 20250408 131100 1569598964 2200 2195 2200 2195 224
359 20250408 131000 1569107164 2195 2195 2195 2195 287
360 20250408 130900 1568477199 2200 2200 2200 2200 1046
361 20250408 130800 1566175999 2195 2195 2195 2195 200
362 20250408 130700 1565736999 2195 2200 2200 2195 1144
363 20250408 130600 1563221984 2200 2200 2200 2200 200
364 20250408 130500 1562781984 2205 2205 2205 2195 4357
365 20250408 130400 1553217804 2200 2200 2205 2200 1356
366 20250408 130300 1550227854 2205 2205 2205 2200 701
367 20250408 130200 1548685149 2200 2205 2205 2200 5
368 20250408 130100 1548674144 2210 2200 2210 2200 2940
369 20250408 130000 1542194524 2200 2205 2205 2200 13
370 20250408 125900 1542165909 2205 2205 2205 2205 471
371 20250408 125800 1541127354 2205 2200 2205 2200 5606
372 20250408 125700 1528794149 2200 2200 2200 2195 5344
373 20250408 125600 1517063539 2200 2200 2200 2197 181
374 20250408 125500 1516665402 2200 2202 2202 2197 7667
375 20250408 125400 1499797961 2200 2200 2200 2200 7271
376 20250408 125300 1483801761 2200 2205 2205 2200 203
377 20250408 125200 1483354261 2205 2210 2210 2205 3211
378 20250408 125100 1476273976 2205 2205 2205 2205 355
379 20250408 125000 1475491201 2210 2210 2210 2210 2
380 20250408 124900 1475486781 2210 2210 2210 2210 10
381 20250408 124800 1475464681 2210 2205 2210 2205 837
382 20250408 124700 1473616511 2210 2210 2210 2210 946
383 20250408 124600 1471525851 2210 2210 2210 2210 99
384 20250408 124500 1471307061 2210 2210 2210 2210 3020
385 20250408 124400 1464632861 2210 2210 2210 2210 8124
386 20250408 124300 1446678821 2210 2210 2210 2210 2016
387 20250408 124200 1442223461 2210 2210 2210 2205 237
388 20250408 124100 1441700816 2205 2210 2210 2205 512
389 20250408 124000 1440569971 2205 2210 2210 2205 804
390 20250408 123900 1438794466 2210 2210 2210 2210 73
391 20250408 123800 1438633136 2210 2210 2210 2210 354
392 20250408 123700 1437850796 2210 2205 2210 2205 3952
393 20250408 123600 1429136626 2210 2210 2210 2205 3076
394 20250408 123500 1422347496 2210 2215 2215 2210 23
395 20250408 123400 1422296616 2215 2210 2215 2210 1772
396 20250408 123300 1418379996 2220 2215 2220 2215 60
397 20250408 123200 1418246996 2215 2215 2215 2215 500
398 20250408 123100 1417139496 2215 2210 2215 2210 955
399 20250408 123000 1415026066 2210 2215 2215 2210 1542
400 20250408 122900 1411614701 2215 2210 2215 2210 7975
401 20250408 122800 1393950646 2210 2210 2210 2210 801
402 20250408 122700 1392180436 2215 2215 2215 2215 19
403 20250408 122600 1392138351 2215 2210 2215 2210 431
404 20250408 122500 1391185351 2215 2210 2215 2210 1056
405 20250408 122400 1388851311 2210 2210 2210 2210 456
406 20250408 122300 1387843551 2210 2210 2210 2210 2
407 20250408 122200 1387839131 2210 2210 2210 2210 1254
408 20250408 122100 1385067791 2210 2210 2210 2210 1001
409 20250408 122000 1382855581 2210 2210 2210 2205 447
410 20250408 121900 1381869441 2210 2210 2210 2210 0
411 20250408 121800 1381869441 2210 2210 2210 2210 2
412 20250408 121700 1381865021 2205 2205 2205 2205 1858
413 20250408 121600 1377768131 2210 2210 2210 2210 5
414 20250408 121500 1377757081 2210 2210 2210 2210 401
415 20250408 121400 1376870871 2210 2210 2210 2210 64
416 20250408 121300 1376729431 2210 2210 2210 2210 412
417 20250408 121200 1375818911 2215 2215 2215 2215 174
418 20250408 121100 1375433501 2215 2210 2215 2210 5
419 20250408 121000 1375422431 2210 2210 2210 2210 298
420 20250408 120900 1374763851 2210 2210 2210 2210 4
421 20250408 120800 1374755011 2210 2205 2210 2205 3285
422 20250408 120700 1367508606 2205 2205 2205 2205 0
423 20250408 120600 1367508606 2205 2210 2210 2205 525
424 20250408 120500 1366349866 2210 2205 2215 2205 608
425 20250408 120400 1365005056 2210 2215 2215 2210 3614
426 20250408 120300 1357017616 2215 2215 2215 2210 2485
427 20250408 120200 1351518711 2215 2215 2215 2210 484
428 20250408 120100 1350448651 2210 2215 2215 2210 1204
429 20250408 120000 1347782056 2215 2215 2215 2215 45
430 20250408 115900 1347682381 2215 2215 2215 2215 17
431 20250408 115800 1347644726 2215 2220 2220 2210 5695
432 20250408 115700 1335031631 2215 2215 2215 2210 856
433 20250408 115600 1333135606 2215 2215 2215 2215 1076
434 20250408 115500 1330752266 2210 2220 2220 2210 2947
435 20250408 115400 1324217196 2220 2220 2220 2220 189
436 20250408 115300 1323797616 2225 2225 2225 2225 87
437 20250408 115200 1323604041 2220 2225 2225 2220 884
438 20250408 115100 1321640536 2220 2225 2225 2220 26
439 20250408 115000 1321582691 2230 2225 2230 2225 6371
440 20250408 114900 1307379116 2230 2230 2230 2230 57
441 20250408 114800 1307252006 2230 2230 2235 2230 1382
442 20250408 114700 1304169091 2225 2225 2225 2225 57
443 20250408 114600 1304042266 2225 2225 2225 2225 200
444 20250408 114500 1303597266 2225 2230 2230 2220 930
445 20250408 114400 1301524196 2230 2220 2230 2220 1738
446 20250408 114300 1297662096 2225 2230 2230 2225 1019
447 20250408 114200 1295394771 2230 2230 2235 2230 1555
448 20250408 114100 1291926201 2225 2225 2230 2225 2610
449 20250408 114000 1286118911 2220 2220 2220 2220 266
450 20250408 113900 1285528391 2220 2220 2220 2220 994
451 20250408 113800 1283321711 2220 2225 2225 2220 588
452 20250408 113700 1282015021 2230 2220 2230 2220 275
453 20250408 113600 1281404471 2220 2225 2225 2220 382
454 20250408 113500 1280554526 2225 2225 2225 2225 1
455 20250408 113400 1280552301 2225 2225 2225 2225 1547
456 20250408 113300 1277110226 2225 2225 2225 2215 1820
457 20250408 113200 1273068211 2230 2230 2230 2230 0
458 20250408 113100 1273068211 2230 2230 2230 2225 972
459 20250408 113000 1270900696 2220 2235 2235 2220 3582
460 20250408 112900 1262932956 2235 2235 2235 2235 601
461 20250408 112800 1261589721 2230 2230 2230 2230 2
462 20250408 112700 1261585261 2225 2230 2230 2225 521
463 20250408 112600 1260423441 2225 2225 2225 2225 98
464 20250408 112500 1260205391 2220 2220 2220 2220 424
465 20250408 112400 1259264111 2220 2220 2225 2220 858
466 20250408 112300 1257358651 2220 2225 2225 2220 1497
467 20250408 112200 1254028211 2225 2230 2230 2225 3093
468 20250408 112100 1247146131 2230 2230 2230 2230 1122
469 20250408 112000 1244644071 2235 2235 2235 2235 151
470 20250408 111900 1244306586 2235 2235 2240 2235 828
471 20250408 111800 1242455416 2230 2230 2230 2230 1962
472 20250408 111700 1238080156 2230 2230 2230 2230 10
473 20250408 111600 1238057856 2230 2230 2230 2225 1992
474 20250408 111500 1233621251 2230 2230 2230 2230 599
475 20250408 111400 1232285481 2235 2235 2235 2235 10
476 20250408 111300 1232263131 2225 2225 2225 2225 0
477 20250408 111200 1232263131 2225 2225 2225 2225 13
478 20250408 111100 1232234206 2225 2235 2235 2225 2151
479 20250408 111000 1227439151 2225 2235 2235 2225 3372
480 20250408 110900 1219915451 2235 2235 2235 2235 459
481 20250408 110800 1218889586 2240 2240 2240 2240 500
482 20250408 110700 1217769586 2240 2240 2240 2240 400
483 20250408 110600 1216873586 2240 2235 2240 2235 185
484 20250408 110500 1216459566 2235 2235 2235 2235 5
485 20250408 110400 1216448391 2240 2240 2240 2235 3478
486 20250408 110300 1208657924 2240 2240 2245 2240 87
487 20250408 110200 1208463028 2240 2240 2240 2240 1000
488 20250408 110100 1206223028 2245 2240 2250 2240 2158
489 20250408 110000 1201378643 2240 2240 2240 2240 1114
490 20250408 105900 1198883283 2240 2240 2240 2240 27
491 20250408 105800 1198822803 2240 2240 2240 2235 1057
492 20250408 105700 1196455128 2245 2245 2245 2245 20
493 20250408 105600 1196410228 2240 2240 2240 2240 1087
494 20250408 105500 1193975348 2230 2230 2230 2230 395
495 20250408 105400 1193094498 2235 2235 2235 2235 0
496 20250408 105300 1193094498 2235 2230 2235 2230 9598
497 20250408 105200 1171686708 2230 2230 2230 2230 5
498 20250408 105100 1171675558 2235 2235 2235 2235 251
499 20250408 105000 1171114573 2235 2230 2235 2225 2163
500 20250408 104900 1166285278 2225 2225 2225 2225 28
501 20250408 104800 1166222978 2220 2230 2230 2220 2985
502 20250408 104700 1159580403 2230 2230 2230 2230 173
503 20250408 104600 1159194613 2230 2230 2230 2225 916
504 20250408 104500 1157151953 2225 2225 2230 2225 1142
505 20250408 104400 1154605853 2225 2235 2235 2225 1683
506 20250408 104300 1150851768 2235 2230 2235 2230 104
507 20250408 104200 1150619843 2230 2230 2230 2230 0
508 20250408 104100 1150619843 2230 2230 2230 2230 0
509 20250408 104000 1150619843 2230 2225 2230 2225 1263
510 20250408 103900 1147805553 2225 2230 2230 2225 3012
511 20250408 103800 1141095433 2230 2230 2230 2230 411
512 20250408 103700 1140178903 2230 2230 2230 2230 108
513 20250408 103600 1139938063 2230 2230 2235 2230 354
514 20250408 103500 1139148638 2235 2230 2235 2225 228
515 20250408 103400 1138641008 2230 2230 2230 2230 0
516 20250408 103300 1138641008 2230 2230 2240 2230 2122
517 20250408 103200 1133899943 2230 2230 2230 2230 1473
518 20250408 103100 1130615153 2235 2235 2235 2230 7648
519 20250408 103000 1113536873 2235 2240 2240 2235 2237
520 20250408 102900 1108537158 2235 2240 2240 2235 400
521 20250408 102800 1107643133 2235 2245 2245 2235 14
522 20250408 102700 1107611783 2240 2240 2245 2235 1358
523 20250408 102600 1104569868 2240 2240 2240 2240 201
524 20250408 102500 1104119628 2240 2235 2240 2235 271
525 20250408 102400 1103513933 2235 2235 2235 2235 733
526 20250408 102300 1101875678 2235 2235 2235 2225 351
527 20250408 102200 1101093718 2235 2230 2235 2225 1698
528 20250408 102100 1097310858 2230 2225 2230 2225 3094
529 20250408 102000 1090426673 2220 2225 2225 2220 516
530 20250408 101900 1089281093 2215 2220 2220 2215 1178
531 20250408 101800 1086665938 2215 2220 2220 2215 657
532 20250408 101700 1085208273 2225 2225 2225 2220 71
533 20250408 101600 1085050453 2220 2230 2230 2220 1460
534 20250408 101500 1081802338 2225 2225 2230 2225 607
535 20250408 101400 1080449548 2230 2225 2230 2220 2610
536 20250408 101300 1074642238 2225 2220 2225 2215 2247
537 20250408 101200 1069643703 2225 2220 2225 2220 605
538 20250408 101100 1068300593 2215 2215 2215 2215 222
539 20250408 101000 1067808863 2215 2210 2215 2210 1044
540 20250408 100900 1065497803 2210 2210 2210 2200 6945
541 20250408 100800 1050178678 2205 2205 2210 2205 122
542 20250408 100700 1049909658 2205 2210 2210 2205 495
543 20250408 100600 1048817678 2210 2215 2215 2200 4349
544 20250408 100500 1039216838 2215 2215 2220 2215 3444
545 20250408 100400 1031588348 2215 2210 2215 2210 2545
546 20250408 100300 1025958088 2210 2205 2215 2205 2663
547 20250408 100200 1020078993 2210 2210 2210 2195 60386
548 20250408 100100 887184778 2210 2220 2220 2210 11163
549 20250408 100000 862452778 2215 2215 2220 2210 2361
550 20250408 095900 857226878 2215 2220 2220 2210 7602
551 20250408 095800 840413703 2220 2230 2230 2215 5820
552 20250408 095700 827471843 2230 2225 2230 2225 18
553 20250408 095600 827431788 2235 2235 2240 2225 4110
554 20250408 095500 818259478 2235 2235 2235 2235 1001
555 20250408 095400 816022243 2235 2240 2240 2235 2790
556 20250408 095300 809784178 2240 2240 2240 2240 764
557 20250408 095200 808072818 2240 2240 2240 2235 6584
558 20250408 095100 793347793 2240 2245 2245 2240 419
559 20250408 095000 792407233 2240 2245 2250 2240 6309
560 20250408 094900 778243753 2245 2245 2245 2245 115
561 20250408 094800 777985578 2245 2245 2245 2245 149
562 20250408 094700 777651073 2250 2240 2250 2240 799
563 20250408 094600 775858578 2240 2255 2255 2235 4504
564 20250408 094500 765760588 2250 2260 2265 2250 5664
565 20250408 094400 752975163 2270 2260 2270 2260 4113
566 20250408 094300 743667148 2265 2265 2270 2265 76
567 20250408 094200 743494923 2265 2260 2265 2260 581
568 20250408 094100 742179348 2260 2260 2260 2255 240
569 20250408 094000 741637148 2250 2250 2255 2250 827
570 20250408 093900 739776288 2245 2250 2250 2245 1079
571 20250408 093800 737353763 2245 2250 2250 2245 1058
572 20250408 093700 734976623 2245 2250 2250 2245 1481
573 20250408 093600 731647778 2250 2260 2260 2250 2606
574 20250408 093500 725769278 2255 2245 2265 2235 6797
575 20250408 093400 710493613 2250 2245 2255 2240 3643
576 20250408 093300 702315233 2240 2260 2265 2240 9243
577 20250408 093200 681501568 2260 2265 2265 2260 1874
578 20250408 093100 677260093 2265 2270 2270 2265 2514
579 20250408 093000 671554923 2270 2270 2270 2265 1644
580 20250408 092900 667825698 2270 2275 2275 2260 4188
581 20250408 092800 658328343 2270 2270 2275 2270 1284
582 20250408 092700 655409663 2275 2255 2275 2255 3326
583 20250408 092600 647866073 2255 2265 2270 2255 1421
584 20250408 092500 644651568 2265 2265 2270 2265 4002
585 20250408 092400 635576003 2265 2270 2275 2265 1781
586 20250408 092300 631530633 2270 2265 2275 2265 2652
587 20250408 092200 625514578 2260 2265 2265 2260 3276
588 20250408 092100 618103943 2265 2270 2275 2265 7455
589 20250408 092000 601200543 2270 2285 2285 2270 7401
590 20250408 091900 584332348 2285 2290 2290 2280 11367
591 20250408 091800 558321388 2285 2275 2290 2275 3569
592 20250408 091700 550176528 2280 2280 2280 2275 3398
593 20250408 091600 542431378 2280 2275 2285 2275 2463
594 20250408 091500 536811123 2280 2275 2280 2270 11106
595 20250408 091400 511497443 2280 2270 2295 2270 8558
596 20250408 091300 492002653 2270 2275 2280 2260 14059
597 20250408 091200 460049333 2270 2275 2280 2270 1085
598 20250408 091100 457583628 2280 2270 2280 2270 4576
599 20250408 091000 447189138 2275 2275 2285 2270 2541
600 20250408 090900 441402973 2275 2275 2275 2260 21458
601 20250408 090800 392811713 2280 2275 2280 2265 3613
602 20250408 090700 384611748 2270 2290 2300 2270 14179
603 20250408 090600 352275718 2285 2305 2310 2285 6906
604 20250408 090500 336413175 2305 2290 2310 2285 19634
605 20250408 090400 291393705 2290 2300 2300 2285 9474
606 20250408 090300 269685910 2305 2285 2325 2280 23251
607 20250408 090200 216053935 2290 2275 2305 2270 22997
608 20250408 090100 163220070 2275 2295 2300 2270 27711
609 20250408 090000 99934515 2295 2280 2310 2280 43588