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

620
053270/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191800,2637574757,2370,2370,2370,2370,11426
20250408,191700,2637574757,2370,2370,2370,2370,0
20250408,191600,2637574757,2370,2370,2370,2370,0
20250408,191500,2637574757,2370,2370,2370,2370,0
20250408,191400,2637574757,2370,2370,2370,2370,0
20250408,191300,2637574757,2370,2370,2370,2370,0
20250408,191200,2637574757,2370,2370,2370,2370,0
20250408,191100,2637574757,2370,2370,2370,2370,0
20250408,191000,2637574757,2370,2370,2370,2370,0
20250408,190900,2637574757,2370,2370,2370,2370,0
20250408,190800,2637574757,2370,2370,2370,2370,0
20250408,190700,2637574757,2370,2370,2370,2370,0
20250408,190600,2637574757,2370,2370,2370,2370,0
20250408,190500,2637574757,2370,2370,2370,2370,0
20250408,190400,2637574757,2370,2370,2370,2370,0
20250408,190300,2637574757,2370,2370,2370,2370,0
20250408,190200,2637574757,2370,2370,2370,2370,0
20250408,190100,2637574757,2370,2370,2370,2370,0
20250408,190000,2637574757,2370,2370,2370,2370,0
20250408,185900,2637574757,2370,2370,2370,2370,0
20250408,185800,2637574757,2370,2370,2370,2370,0
20250408,185700,2637574757,2370,2370,2370,2370,0
20250408,185600,2637574757,2370,2370,2370,2370,0
20250408,185500,2637574757,2370,2370,2370,2370,0
20250408,185400,2637574757,2370,2370,2370,2370,0
20250408,185300,2637574757,2370,2370,2370,2370,0
20250408,185200,2637574757,2370,2370,2370,2370,0
20250408,185100,2637574757,2370,2370,2370,2370,0
20250408,185000,2637574757,2370,2370,2370,2370,0
20250408,184900,2637574757,2370,2370,2370,2370,0
20250408,184800,2637574757,2370,2370,2370,2370,11426
20250408,184700,2637574757,2370,2370,2370,2370,0
20250408,184600,2637574757,2370,2370,2370,2370,0
20250408,184500,2637574757,2370,2370,2370,2370,0
20250408,184400,2637574757,2370,2370,2370,2370,0
20250408,184300,2637574757,2370,2370,2370,2370,0
20250408,184200,2637574757,2370,2370,2370,2370,0
20250408,184100,2637574757,2370,2370,2370,2370,0
20250408,184000,2637574757,2370,2370,2370,2370,0
20250408,183900,2637574757,2370,2370,2370,2370,0
20250408,183800,2637574757,2370,2370,2370,2370,0
20250408,183700,2637574757,2370,2370,2370,2370,0
20250408,183600,2637574757,2370,2370,2370,2370,0
20250408,183500,2637574757,2370,2370,2370,2370,0
20250408,183400,2637574757,2370,2370,2370,2370,0
20250408,183300,2637574757,2370,2370,2370,2370,0
20250408,183200,2637574757,2370,2370,2370,2370,0
20250408,183100,2637574757,2370,2370,2370,2370,0
20250408,183000,2637574757,2370,2370,2370,2370,0
20250408,182900,2637574757,2370,2370,2370,2370,0
20250408,182800,2637574757,2370,2370,2370,2370,0
20250408,182700,2637574757,2370,2370,2370,2370,0
20250408,182600,2637574757,2370,2370,2370,2370,0
20250408,182500,2637574757,2370,2370,2370,2370,0
20250408,182400,2637574757,2370,2370,2370,2370,0
20250408,182300,2637574757,2370,2370,2370,2370,0
20250408,182200,2637574757,2370,2370,2370,2370,0
20250408,182100,2637574757,2370,2370,2370,2370,0
20250408,182000,2637574757,2370,2370,2370,2370,0
20250408,181900,2637574757,2370,2370,2370,2370,0
20250408,181800,2637574757,2370,2370,2370,2370,11426
20250408,181700,2637574757,2370,2370,2370,2370,0
20250408,181600,2637574757,2370,2370,2370,2370,0
20250408,181500,2637574757,2370,2370,2370,2370,0
20250408,181400,2637574757,2370,2370,2370,2370,0
20250408,181300,2637574757,2370,2370,2370,2370,0
20250408,181200,2637574757,2370,2370,2370,2370,0
20250408,181100,2637574757,2370,2370,2370,2370,0
20250408,181000,2637574757,2370,2370,2370,2370,0
20250408,180900,2637574757,2370,2370,2370,2370,0
20250408,180800,2637574757,2370,2370,2370,2370,0
20250408,180700,2637574757,2370,2370,2370,2370,0
20250408,180600,2637574757,2370,2370,2370,2370,0
20250408,180500,2637574757,2370,2370,2370,2370,0
20250408,180400,2637574757,2370,2370,2370,2370,0
20250408,180300,2637574757,2370,2370,2370,2370,0
20250408,180200,2637574757,2370,2370,2370,2370,0
20250408,180100,2637574757,2370,2370,2370,2370,0
20250408,180000,2637574757,2370,2370,2370,2370,0
20250408,175900,2637574757,2370,2370,2370,2370,0
20250408,175800,2637574757,2370,2370,2370,2370,0
20250408,175700,2637574757,2370,2370,2370,2370,0
20250408,175600,2637574757,2370,2370,2370,2370,0
20250408,175500,2637574757,2370,2370,2370,2370,0
20250408,175400,2637574757,2370,2370,2370,2370,0
20250408,175300,2637574757,2370,2370,2370,2370,0
20250408,175200,2637574757,2370,2370,2370,2370,0
20250408,175100,2637574757,2370,2370,2370,2370,0
20250408,175000,2637574757,2370,2370,2370,2370,0
20250408,174900,2637574757,2370,2370,2370,2370,0
20250408,174800,2637574757,2370,2370,2370,2370,11426
20250408,174700,2637574757,2370,2370,2370,2370,0
20250408,174600,2637574757,2370,2370,2370,2370,0
20250408,174500,2637574757,2370,2370,2370,2370,0
20250408,174400,2637574757,2370,2370,2370,2370,0
20250408,174300,2637574757,2370,2370,2370,2370,0
20250408,174200,2637574757,2370,2370,2370,2370,0
20250408,174100,2637574757,2370,2370,2370,2370,0
20250408,174000,2637574757,2370,2370,2370,2370,0
20250408,173900,2637574757,2370,2370,2370,2370,0
20250408,173800,2637574757,2370,2370,2370,2370,0
20250408,173700,2637574757,2370,2370,2370,2370,0
20250408,173600,2637574757,2370,2370,2370,2370,0
20250408,173500,2637574757,2370,2370,2370,2370,0
20250408,173400,2637574757,2370,2370,2370,2370,0
20250408,173300,2637574757,2370,2370,2370,2370,0
20250408,173200,2637574757,2370,2370,2370,2370,0
20250408,173100,2637574757,2370,2370,2370,2370,0
20250408,173000,2637574757,2370,2370,2370,2370,0
20250408,172900,2637574757,2370,2370,2370,2370,0
20250408,172800,2637574757,2370,2370,2370,2370,0
20250408,172700,2637574757,2370,2370,2370,2370,0
20250408,172600,2637574757,2370,2370,2370,2370,0
20250408,172500,2637574757,2370,2370,2370,2370,0
20250408,172400,2637574757,2370,2370,2370,2370,0
20250408,172300,2637574757,2370,2370,2370,2370,0
20250408,172200,2637574757,2370,2370,2370,2370,0
20250408,172100,2637574757,2370,2370,2370,2370,0
20250408,172000,2637574757,2370,2370,2370,2370,0
20250408,171900,2637574757,2370,2370,2370,2370,0
20250408,171800,2637574757,2370,2370,2370,2370,11426
20250408,171700,2637574757,2370,2370,2370,2370,0
20250408,171600,2637574757,2370,2370,2370,2370,0
20250408,171500,2637574757,2370,2370,2370,2370,0
20250408,171400,2637574757,2370,2370,2370,2370,0
20250408,171300,2637574757,2370,2370,2370,2370,0
20250408,171200,2637574757,2370,2370,2370,2370,0
20250408,171100,2637574757,2370,2370,2370,2370,0
20250408,171000,2637574757,2370,2370,2370,2370,0
20250408,170900,2637574757,2370,2370,2370,2370,0
20250408,170800,2637574757,2370,2370,2370,2370,0
20250408,170700,2637574757,2370,2370,2370,2370,0
20250408,170600,2637574757,2370,2370,2370,2370,0
20250408,170500,2637574757,2370,2370,2370,2370,0
20250408,170400,2637574757,2370,2370,2370,2370,0
20250408,170300,2637574757,2370,2370,2370,2370,0
20250408,170200,2637574757,2370,2370,2370,2370,0
20250408,170100,2637574757,2370,2370,2370,2370,0
20250408,170000,2637574757,2370,2370,2370,2370,0
20250408,165900,2637574757,2370,2370,2370,2370,0
20250408,165800,2637574757,2370,2370,2370,2370,0
20250408,165700,2637574757,2370,2370,2370,2370,0
20250408,165600,2637574757,2370,2370,2370,2370,0
20250408,165500,2637574757,2370,2370,2370,2370,0
20250408,165400,2637574757,2370,2370,2370,2370,0
20250408,165300,2637574757,2370,2370,2370,2370,0
20250408,165200,2637574757,2370,2370,2370,2370,0
20250408,165100,2637574757,2370,2370,2370,2370,0
20250408,165000,2637574757,2370,2370,2370,2370,0
20250408,164900,2637574757,2370,2370,2370,2370,0
20250408,164800,2637574757,2370,2370,2370,2370,11426
20250408,164700,2637574757,2370,2370,2370,2370,0
20250408,164600,2637574757,2370,2370,2370,2370,0
20250408,164500,2637574757,2370,2370,2370,2370,0
20250408,164400,2637574757,2370,2370,2370,2370,0
20250408,164300,2637574757,2370,2370,2370,2370,0
20250408,164200,2637574757,2370,2370,2370,2370,0
20250408,164100,2637574757,2370,2370,2370,2370,0
20250408,164000,2637574757,2370,2370,2370,2370,0
20250408,163900,2637574757,2370,2370,2370,2370,0
20250408,163800,2637574757,2370,2370,2370,2370,0
20250408,163700,2637574757,2370,2370,2370,2370,0
20250408,163600,2637574757,2370,2370,2370,2370,0
20250408,163500,2637574757,2370,2370,2370,2370,0
20250408,163400,2637574757,2370,2370,2370,2370,0
20250408,163300,2637574757,2370,2370,2370,2370,0
20250408,163200,2637574757,2370,2370,2370,2370,0
20250408,163100,2637574757,2370,2370,2370,2370,0
20250408,163000,2637574757,2370,2370,2370,2370,0
20250408,162900,2637574757,2370,2370,2370,2370,0
20250408,162800,2637574757,2370,2370,2370,2370,0
20250408,162700,2637574757,2370,2370,2370,2370,0
20250408,162600,2637574757,2370,2370,2370,2370,0
20250408,162500,2637574757,2370,2370,2370,2370,0
20250408,162400,2637574757,2370,2370,2370,2370,0
20250408,162300,2637574757,2370,2370,2370,2370,0
20250408,162200,2637574757,2370,2370,2370,2370,0
20250408,162100,2637574757,2370,2370,2370,2370,0
20250408,162000,2637574757,2370,2370,2370,2370,0
20250408,161900,2637574757,2370,2370,2370,2370,0
20250408,161800,2637574757,2370,2370,2370,2370,11426
20250408,161700,2637574757,2370,2370,2370,2370,0
20250408,161600,2637574757,2370,2370,2370,2370,0
20250408,161500,2637574757,2370,2370,2370,2370,0
20250408,161400,2637574757,2370,2370,2370,2370,0
20250408,161300,2637574757,2370,2370,2370,2370,0
20250408,161200,2637574757,2370,2370,2370,2370,0
20250408,161100,2637574757,2370,2370,2370,2370,0
20250408,161000,2637574757,2370,2370,2370,2370,0
20250408,160900,2637574757,2370,2370,2370,2370,0
20250408,160800,2637574757,2370,2370,2370,2370,0
20250408,160700,2637574757,2370,2370,2370,2370,0
20250408,160600,2637574757,2370,2370,2370,2370,0
20250408,160500,2637574757,2370,2370,2370,2370,0
20250408,160400,2637574757,2370,2370,2370,2370,0
20250408,160300,2637574757,2370,2370,2370,2370,0
20250408,160200,2637574757,2370,2370,2370,2370,0
20250408,160100,2637574757,2370,2370,2370,2370,0
20250408,160000,2637574757,2370,2370,2370,2370,0
20250408,155900,2637574757,2370,2370,2370,2370,0
20250408,155800,2637574757,2370,2370,2370,2370,0
20250408,155700,2637574757,2370,2370,2370,2370,0
20250408,155600,2637574757,2370,2370,2370,2370,0
20250408,155500,2637574757,2370,2370,2370,2370,0
20250408,155400,2637574757,2370,2370,2370,2370,0
20250408,155300,2637574757,2370,2370,2370,2370,0
20250408,155200,2637574757,2370,2370,2370,2370,0
20250408,155100,2637574757,2370,2370,2370,2370,0
20250408,155000,2637574757,2370,2370,2370,2370,0
20250408,154900,2637574757,2370,2370,2370,2370,0
20250408,154800,2637574757,2370,2370,2370,2370,11426
20250408,154700,2637574757,2370,2370,2370,2370,0
20250408,154600,2637574757,2370,2370,2370,2370,0
20250408,154500,2637574757,2370,2370,2370,2370,0
20250408,154400,2637574757,2370,2370,2370,2370,0
20250408,154300,2637574757,2370,2370,2370,2370,0
20250408,154200,2637574757,2370,2370,2370,2370,0
20250408,154100,2637574757,2370,2370,2370,2370,0
20250408,154000,2637574757,2370,2370,2370,2370,0
20250408,153900,2637574757,2370,2370,2370,2370,0
20250408,153800,2637574757,2370,2370,2370,2370,0
20250408,153700,2637574757,2370,2370,2370,2370,0
20250408,153600,2637574757,2370,2370,2370,2370,0
20250408,153500,2637574757,2370,2370,2370,2370,0
20250408,153400,2637574757,2370,2370,2370,2370,0
20250408,153300,2637574757,2370,2370,2370,2370,0
20250408,153200,2637574757,2370,2370,2370,2370,0
20250408,153100,2637574757,2370,2370,2370,2370,0
20250408,153000,2637574757,2370,2370,2370,2370,11426
20250408,152900,2610495137,2350,2350,2350,2350,0
20250408,152800,2610495137,2350,2350,2350,2350,0
20250408,152700,2610495137,2350,2350,2350,2350,0
20250408,152600,2610495137,2350,2350,2350,2350,0
20250408,152500,2610495137,2350,2350,2350,2350,0
20250408,152400,2610495137,2350,2350,2350,2350,0
20250408,152300,2610495137,2350,2350,2350,2350,0
20250408,152200,2610495137,2350,2350,2350,2350,0
20250408,152100,2610495137,2350,2350,2350,2350,0
20250408,152000,2610495137,2350,2350,2350,2350,0
20250408,151900,2610495137,2350,2350,2355,2340,40
20250408,151800,2610401047,2345,2355,2355,2345,589
20250408,151700,2609019692,2345,2345,2345,2345,495
20250408,151600,2607858917,2345,2335,2345,2330,2014
20250408,151500,2603162662,2345,2340,2345,2340,2567
20250408,151400,2597155387,2340,2345,2345,2340,2481
20250408,151300,2591348942,2345,2340,2345,2340,1973
20250408,151200,2586723577,2345,2345,2345,2345,43
20250408,151100,2586622742,2345,2345,2345,2345,6
20250408,151000,2586608672,2345,2340,2345,2330,1001
20250408,150900,2584269937,2340,2340,2340,2340,502
20250408,150800,2583095257,2340,2340,2340,2340,0
20250408,150700,2583095257,2340,2340,2340,2340,3
20250408,150600,2583088237,2345,2355,2355,2345,1130
20250408,150500,2580438377,2345,2345,2345,2345,699
20250408,150400,2578799222,2350,2350,2355,2350,754
20250408,150300,2577027317,2345,2345,2345,2345,662
20250408,150200,2575474927,2345,2350,2350,2345,1708
20250408,150100,2571467817,2350,2350,2350,2350,0
20250408,150000,2571467817,2350,2350,2350,2350,1251
20250408,145900,2568527967,2330,2350,2350,2330,930
20250408,145800,2566355377,2350,2350,2350,2350,3
20250408,145700,2566348327,2350,2345,2350,2345,418
20250408,145600,2565368107,2345,2345,2345,2345,209
20250408,145500,2564878002,2345,2345,2345,2345,87
20250408,145400,2564673987,2345,2345,2345,2345,575
20250408,145300,2563325612,2340,2340,2340,2340,0
20250408,145200,2563325612,2340,2340,2340,2340,250
20250408,145100,2562740612,2335,2345,2345,2335,121
20250408,145000,2562457767,2335,2345,2345,2335,2993
20250408,144900,2555467157,2335,2345,2345,2335,5008
20250408,144800,2543748467,2345,2345,2345,2345,881
20250408,144700,2541682522,2345,2345,2345,2345,110
20250408,144600,2541424572,2345,2345,2345,2345,0
20250408,144500,2541424572,2345,2345,2345,2345,3
20250408,144400,2541417537,2355,2355,2355,2355,0
20250408,144300,2541417537,2355,2355,2355,2355,60
20250408,144200,2541276237,2355,2355,2355,2355,0
20250408,144100,2541276237,2355,2355,2355,2355,1
20250408,144000,2541273882,2355,2355,2355,2355,239
20250408,143900,2540711037,2350,2345,2350,2345,3901
20250408,143800,2531543702,2350,2350,2350,2350,5000
20250408,143700,2519793702,2345,2350,2355,2345,472
20250408,143600,2518682337,2350,2350,2350,2350,0
20250408,143500,2518682337,2350,2350,2350,2350,200
20250408,143400,2518212337,2355,2355,2355,2355,31
20250408,143300,2518139332,2340,2340,2340,2340,1211
20250408,143200,2515305592,2340,2340,2340,2340,3000
20250408,143100,2508285592,2355,2345,2355,2340,106
20250408,143000,2508037272,2355,2355,2355,2345,4661
20250408,142900,2497105257,2355,2355,2355,2355,57
20250408,142800,2496971022,2355,2355,2355,2355,6
20250408,142700,2496956892,2355,2355,2355,2355,6
20250408,142600,2496942762,2355,2355,2355,2355,7
20250408,142500,2496926277,2355,2355,2355,2355,223
20250408,142400,2496401112,2355,2355,2355,2355,6
20250408,142300,2496386982,2355,2350,2355,2350,725
20250408,142200,2494683182,2345,2350,2355,2345,2680
20250408,142100,2488385137,2350,2350,2350,2350,17
20250408,142000,2488345187,2350,2345,2350,2345,635
20250408,141900,2486853397,2345,2345,2345,2345,408
20250408,141800,2485896637,2345,2345,2345,2345,43
20250408,141700,2485795802,2345,2355,2355,2325,6202
20250408,141600,2471332072,2355,2355,2355,2355,22
20250408,141500,2471280262,2355,2355,2355,2355,0
20250408,141400,2471280262,2355,2355,2355,2355,143
20250408,141300,2470943497,2355,2355,2355,2340,532
20250408,141200,2469696672,2340,2340,2340,2340,460
20250408,141100,2468620272,2340,2350,2350,2340,1564
20250408,141000,2464955692,2345,2360,2360,2340,9539
20250408,140900,2442544622,2360,2360,2360,2360,25
20250408,140800,2442485622,2360,2365,2365,2360,14
20250408,140700,2442452527,2365,2365,2365,2365,24
20250408,140600,2442395767,2365,2365,2365,2365,50
20250408,140500,2442277517,2365,2365,2365,2365,1254
20250408,140400,2439311807,2365,2370,2370,2365,1782
20250408,140300,2435097367,2365,2370,2370,2365,516
20250408,140200,2433875512,2370,2365,2370,2365,314
20250408,140100,2433132832,2365,2365,2365,2365,35
20250408,140000,2433050057,2360,2365,2365,2360,3034
20250408,135900,2425889647,2365,2370,2370,2365,2136
20250408,135800,2420837982,2370,2370,2370,2370,12
20250408,135700,2420809542,2370,2360,2370,2360,565
20250408,135600,2419471307,2360,2370,2370,2360,12
20250408,135500,2419442967,2370,2370,2370,2370,27
20250408,135400,2419378977,2370,2380,2380,2370,299
20250408,135300,2418670327,2380,2375,2380,2370,6123
20250408,135200,2404109452,2375,2395,2395,2375,1221
20250408,135100,2401206737,2395,2390,2400,2390,5047
20250408,135000,2389131667,2390,2400,2400,2390,36
20250408,134900,2389045602,2400,2380,2400,2365,13171
20250408,134800,2357689457,2380,2380,2380,2380,4412
20250408,134700,2347188897,2380,2375,2380,2375,346
20250408,134600,2346366147,2375,2380,2380,2375,826
20250408,134500,2344404392,2375,2380,2380,2375,355
20250408,134400,2343560782,2370,2370,2370,2370,212
20250408,134300,2343058342,2377,2377,2377,2377,32
20250408,134200,2342982278,2377,2385,2385,2377,22
20250408,134100,2342929968,2385,2372,2385,2372,2783
20250408,134000,2336301866,2370,2370,2370,2370,4
20250408,133900,2336292386,2365,2375,2375,2365,4
20250408,133800,2336282896,2375,2365,2375,2365,213
20250408,133700,2335777521,2360,2370,2370,2360,3855
20250408,133600,2326661486,2370,2370,2370,2370,20
20250408,133500,2326614086,2370,2370,2370,2370,220
20250408,133400,2326092686,2365,2365,2365,2365,370
20250408,133300,2325217636,2365,2365,2365,2365,800
20250408,133200,2323325636,2365,2375,2375,2365,725
20250408,133100,2321610991,2375,2375,2375,2375,281
20250408,133000,2320943616,2375,2375,2375,2375,2
20250408,132900,2320938866,2365,2365,2365,2365,159
20250408,132800,2320562831,2365,2375,2375,2365,3
20250408,132700,2320555726,2375,2380,2380,2375,383
20250408,132600,2319646096,2380,2380,2380,2380,132
20250408,132500,2319331936,2380,2380,2380,2380,11
20250408,132400,2319305756,2375,2375,2375,2375,51
20250408,132300,2319184631,2375,2370,2375,2360,749
20250408,132200,2317406676,2370,2365,2370,2365,2445
20250408,132100,2311615176,2370,2375,2375,2370,1193
20250408,132000,2308787761,2375,2375,2375,2375,1283
20250408,131900,2305740636,2380,2385,2385,2380,2537
20250408,131800,2299702566,2380,2380,2380,2380,17
20250408,131700,2299662106,2385,2380,2385,2380,62
20250408,131600,2299514246,2385,2385,2385,2385,160
20250408,131500,2299132646,2390,2390,2390,2390,11
20250408,131400,2299106356,2390,2390,2390,2390,530
20250408,131300,2297839656,2390,2390,2390,2380,1370
20250408,131200,2294573556,2390,2380,2390,2380,201
20250408,131100,2294095166,2380,2390,2390,2380,867
20250408,131000,2292027546,2385,2395,2395,2385,1241
20250408,130900,2289067026,2395,2395,2395,2395,52
20250408,130800,2288942486,2395,2395,2395,2395,201
20250408,130700,2288461091,2395,2395,2395,2395,527
20250408,130600,2287198926,2400,2400,2400,2400,0
20250408,130500,2287198926,2400,2390,2400,2390,305
20250408,130400,2286469916,2400,2400,2400,2400,52
20250408,130300,2286345116,2390,2400,2400,2390,1327
20250408,130200,2283170886,2400,2400,2400,2400,5150
20250408,130100,2270810886,2400,2385,2400,2385,1316
20250408,130000,2267658801,2385,2385,2385,2385,39
20250408,125900,2267565786,2385,2380,2385,2380,60
20250408,125800,2267422711,2380,2390,2390,2380,41
20250408,125700,2267324831,2390,2385,2390,2385,162
20250408,125600,2266938436,2385,2385,2385,2385,3
20250408,125500,2266931281,2385,2390,2390,2385,236
20250408,125400,2266367406,2390,2390,2390,2390,4
20250408,125300,2266357846,2385,2390,2390,2385,208
20250408,125200,2265860841,2390,2395,2395,2390,99
20250408,125100,2265623906,2395,2395,2395,2395,100
20250408,125000,2265384406,2380,2380,2380,2380,2
20250408,124900,2265379646,2375,2375,2380,2375,483
20250408,124800,2264232231,2375,2390,2390,2375,651
20250408,124700,2262682121,2400,2400,2400,2400,1
20250408,124600,2262679721,2400,2400,2400,2400,0
20250408,124500,2262679721,2400,2400,2400,2400,81
20250408,124400,2262485321,2395,2395,2395,2395,250
20250408,124300,2261886571,2385,2390,2390,2385,15
20250408,124200,2261850761,2390,2395,2395,2390,1213
20250408,124100,2258946126,2395,2395,2395,2395,10
20250408,124000,2258922176,2395,2395,2395,2395,309
20250408,123900,2258182121,2395,2395,2395,2395,1
20250408,123800,2258179726,2395,2390,2395,2390,1409
20250408,123700,2254806771,2390,2390,2390,2390,0
20250408,123600,2254806771,2390,2390,2390,2390,169
20250408,123500,2254402861,2390,2390,2395,2390,189
20250408,123400,2253950341,2395,2390,2395,2390,71
20250408,123300,2253780646,2390,2390,2390,2385,513
20250408,123200,2252556691,2390,2390,2390,2390,10
20250408,123100,2252532791,2390,2385,2390,2385,1707
20250408,123000,2248457561,2385,2385,2385,2375,112
20250408,122900,2248190991,2375,2375,2375,2375,0
20250408,122800,2248190991,2375,2375,2375,2375,0
20250408,122700,2248190991,2375,2375,2375,2375,509
20250408,122600,2246982116,2375,2375,2375,2375,940
20250408,122500,2244749616,2375,2375,2375,2375,513
20250408,122400,2243531241,2375,2380,2390,2375,465
20250408,122300,2242425026,2385,2385,2385,2385,400
20250408,122200,2241471026,2385,2380,2385,2380,221
20250408,122100,2240944941,2395,2395,2395,2395,235
20250408,122000,2240382116,2395,2395,2395,2395,100
20250408,121900,2240142616,2375,2395,2395,2375,735
20250408,121800,2238396911,2375,2395,2395,2375,2033
20250408,121700,2233566976,2380,2380,2380,2380,1477
20250408,121600,2230051716,2380,2390,2390,2380,197
20250408,121500,2229581826,2390,2390,2390,2390,1
20250408,121400,2229579436,2390,2385,2390,2385,119
20250408,121300,2229295356,2385,2390,2390,2385,330
20250408,121200,2228508176,2390,2390,2390,2390,8
20250408,121100,2228489056,2390,2400,2400,2390,6689
20250408,121000,2212473131,2405,2405,2405,2405,131
20250408,120900,2212158076,2405,2405,2405,2405,183
20250408,120800,2211717961,2410,2410,2410,2410,15
20250408,120700,2211681811,2410,2410,2410,2405,169
20250408,120600,2211274526,2405,2405,2410,2405,1377
20250408,120500,2207956986,2405,2405,2405,2405,3
20250408,120400,2207949771,2405,2395,2405,2395,10444
20250408,120300,2182871371,2395,2385,2395,2385,3717
20250408,120200,2173984566,2385,2385,2385,2380,215
20250408,120100,2173472091,2385,2375,2385,2375,692
20250408,120000,2171826661,2380,2380,2380,2365,2890
20250408,115900,2164972471,2380,2380,2380,2380,41
20250408,115800,2164874891,2385,2385,2385,2385,100
20250408,115700,2164636391,2385,2385,2385,2385,688
20250408,115600,2162995511,2380,2385,2385,2380,66
20250408,115500,2162838426,2380,2390,2390,2380,955
20250408,115400,2160561311,2390,2385,2390,2385,774
20250408,115300,2158714056,2385,2385,2385,2385,162
20250408,115200,2158327686,2385,2370,2385,2370,148
20250408,115100,2157976266,2370,2380,2385,2370,3785
20250408,115000,2148965771,2380,2385,2385,2380,676
20250408,114900,2147353931,2370,2380,2380,2370,1805
20250408,114800,2143059311,2370,2370,2370,2370,2214
20250408,114700,2137812131,2370,2400,2400,2370,12626
20250408,114600,2107725626,2400,2405,2405,2400,546
20250408,114500,2106415001,2410,2405,2410,2405,231
20250408,114400,2105859441,2400,2405,2405,2395,4973
20250408,114300,2093942901,2400,2405,2405,2395,2447
20250408,114200,2088075696,2395,2400,2405,2395,1275
20250408,114100,2085009546,2400,2400,2400,2395,1012
20250408,114000,2082580751,2405,2420,2420,2395,5491
20250408,113900,2069399911,2420,2410,2420,2410,2001
20250408,113800,2064567491,2405,2405,2405,2405,328
20250408,113700,2063778651,2410,2420,2420,2410,1086
20250408,113600,2061161341,2405,2415,2415,2405,6430
20250408,113500,2045677561,2415,2415,2415,2415,643
20250408,113400,2044124716,2420,2420,2435,2420,13106
20250408,113300,2012402566,2415,2415,2415,2410,65
20250408,113200,2012245606,2415,2415,2415,2405,391
20250408,113100,2011303286,2420,2415,2420,2415,4606
20250408,113000,2000172541,2405,2400,2405,2400,522
20250408,112900,1998919621,2415,2410,2415,2400,1802
20250408,112800,1994592921,2405,2410,2410,2400,1395
20250408,112700,1991237251,2407,2420,2420,2405,1417
20250408,112600,1987823841,2415,2420,2420,2415,302
20250408,112500,1987094466,2420,2405,2420,2405,1002
20250408,112400,1984682916,2420,2425,2425,2410,3506
20250408,112300,1976205366,2425,2435,2435,2425,1375
20250408,112200,1972869991,2435,2440,2440,2435,353
20250408,112100,1972008931,2440,2440,2440,2425,904
20250408,112000,1969804686,2430,2420,2450,2420,15131
20250408,111900,1932820326,2410,2415,2425,2405,11733
20250408,111800,1904587496,2415,2440,2440,2415,7533
20250408,111700,1886316776,2440,2435,2440,2435,1549
20250408,111600,1882540376,2430,2430,2430,2425,1713
20250408,111500,1878382546,2430,2445,2445,2425,26425
20250408,111400,1814226596,2450,2475,2475,2450,4942
20250408,111300,1802054941,2475,2445,2475,2445,24456
20250408,111200,1741960361,2435,2450,2450,2435,3772
20250408,111100,1732741831,2450,2470,2470,2445,15489
20250408,111000,1694718836,2470,2475,2475,2465,3032
20250408,110900,1687223621,2465,2475,2475,2465,830
20250408,110800,1685172741,2475,2470,2475,2455,7973
20250408,110700,1665501861,2460,2490,2490,2460,11661
20250408,110600,1636630216,2485,2480,2490,2455,11055
20250408,110500,1609165916,2480,2455,2480,2455,5720
20250408,110400,1595041071,2455,2450,2455,2450,102
20250408,110300,1594790666,2450,2450,2450,2450,193
20250408,110200,1594317816,2450,2450,2465,2450,1472
20250408,110100,1590691816,2470,2460,2475,2450,5931
20250408,110000,1576048816,2455,2435,2460,2435,11177
20250408,105900,1548651086,2430,2430,2430,2425,1112
20250408,105800,1545949156,2425,2440,2440,2425,3353
20250408,105700,1537803281,2440,2440,2440,2440,200
20250408,105600,1537315281,2445,2440,2445,2440,903
20250408,105500,1535108456,2430,2440,2445,2430,148
20250408,105400,1534748626,2430,2430,2430,2430,101
20250408,105300,1534503196,2430,2440,2445,2430,5252
20250408,105200,1521740376,2435,2435,2435,2435,5
20250408,105100,1521728201,2435,2450,2450,2430,1749
20250408,105000,1517473231,2450,2445,2455,2445,6271
20250408,104900,1502107861,2445,2435,2445,2435,5496
20250408,104800,1488672441,2430,2440,2440,2430,1024
20250408,104700,1486181881,2430,2425,2440,2425,1666
20250408,104600,1482123156,2435,2430,2435,2430,221
20250408,104500,1481585261,2420,2440,2440,2420,405
20250408,104400,1480601081,2440,2430,2440,2430,948
20250408,104300,1478291876,2425,2425,2425,2425,55
20250408,104200,1478158501,2415,2415,2415,2415,1301
20250408,104100,1475016586,2415,2425,2425,2415,1629
20250408,104000,1471079421,2415,2420,2420,2415,741
20250408,103900,1469289291,2420,2430,2430,2415,5400
20250408,103800,1456215356,2435,2440,2440,2435,295
20250408,103700,1455496141,2445,2440,2445,2430,596
20250408,103600,1454041941,2440,2450,2450,2440,47
20250408,103500,1453926941,2450,2425,2450,2425,308
20250408,103400,1453176081,2425,2445,2445,2425,4255
20250408,103300,1442829736,2440,2435,2450,2435,153
20250408,103200,1442456186,2445,2440,2450,2435,1165
20250408,103100,1439615066,2440,2460,2460,2440,3110
20250408,103000,1432018511,2460,2450,2460,2435,9180
20250408,102900,1409570146,2450,2415,2450,2415,20947
20250408,102800,1358546131,2410,2410,2425,2410,2032
20250408,102700,1353645011,2420,2400,2450,2400,18036
20250408,102600,1309621211,2400,2410,2410,2400,29475
20250408,102500,1238768271,2410,2417,2425,2410,541
20250408,102400,1237460126,2425,2410,2425,2405,2101
20250408,102300,1232400136,2430,2420,2435,2410,1877
20250408,102200,1227850706,2430,2435,2435,2420,1053
20250408,102100,1225290856,2435,2435,2435,2435,1044
20250408,102000,1222748716,2435,2425,2435,2420,5763
20250408,101900,1208785976,2420,2455,2455,2420,7736
20250408,101800,1189850801,2460,2450,2460,2425,14926
20250408,101700,1153279321,2450,2420,2450,2420,3657
20250408,101600,1144381721,2420,2400,2420,2400,1173
20250408,101500,1141559071,2400,2405,2410,2400,2742
20250408,101400,1134966086,2405,2420,2420,2405,5024
20250408,101300,1122875921,2420,2430,2430,2415,137
20250408,101200,1122544841,2415,2430,2430,2415,1689
20250408,101100,1118446826,2410,2425,2430,2410,4004
20250408,101000,1108726216,2405,2415,2415,2405,201
20250408,100900,1108241811,2415,2415,2415,2415,3732
20250408,100800,1099229031,2415,2390,2450,2390,27692
20250408,100700,1031745376,2390,2410,2410,2375,13870
20250408,100600,998460111,2400,2440,2440,2400,13246
20250408,100500,966465551,2440,2420,2440,2415,5464
20250408,100400,953182886,2420,2425,2440,2395,10615
20250408,100300,927572696,2425,2395,2465,2395,20515
20250408,100200,877606506,2400,2430,2500,2390,37474
20250408,100100,785728681,2415,2410,2495,2360,71010
20250408,100000,613568631,2410,2420,2420,2410,16738
20250408,095900,573073781,2425,2425,2425,2425,0
20250408,095800,573073781,2425,2340,2425,2330,54265
20250408,095700,443727104,2335,2330,2365,2330,10882
20250408,095600,418124799,2330,2330,2340,2320,3393
20250408,095500,410213174,2330,2330,2330,2330,1247
20250408,095400,407307664,2330,2320,2330,2305,1667
20250408,095300,403436959,2320,2315,2320,2315,1019
20250408,095200,401077614,2315,2315,2315,2315,1167
20250408,095100,398376009,2315,2315,2315,2300,1797
20250408,095000,394218239,2315,2330,2330,2310,557
20250408,094900,392920829,2335,2325,2335,2310,3779
20250408,094800,384117135,2330,2310,2355,2310,7300
20250408,094700,367078080,2310,2290,2350,2290,30668
20250408,094600,295438245,2295,2310,2320,2290,32058
20250408,094500,221710180,2315,2310,2315,2305,3136
20250408,094400,214464730,2310,2290,2310,2290,2739
20250408,094300,208166805,2290,2275,2290,2275,1758
20250408,094200,204152595,2280,2285,2285,2280,1176
20250408,094100,201471290,2290,2295,2295,2290,67
20250408,094000,201317640,2310,2285,2310,2285,4321
20250408,093900,191372185,2285,2255,2310,2255,17616
20250408,093800,150810410,2250,2250,2250,2250,10447
20250408,093700,127304660,2245,2245,2245,2245,0
20250408,093600,127304660,2245,2245,2245,2245,0
20250408,093500,127304660,2245,2245,2245,2245,0
20250408,093400,127304660,2245,2250,2250,2245,5050
20250408,093300,115966935,2250,2260,2260,2250,437
20250408,093200,114979325,2260,2255,2260,2255,301
20250408,093100,114300005,2240,2250,2250,2240,200
20250408,093000,113851905,2255,2250,2255,2250,49
20250408,092900,113741455,2230,2230,2230,2230,0
20250408,092800,113741455,2230,2260,2260,2230,1395
20250408,092700,110614075,2260,2265,2265,2260,683
20250408,092600,109069835,2270,2230,2300,2230,17667
20250408,092500,68662470,2230,2230,2230,2210,11031
20250408,092400,44270480,2235,2235,2235,2235,3839
20250408,092300,35690315,2235,2210,2235,2200,2002
20250408,092200,31278770,2210,2210,2210,2210,100
20250408,092100,31057770,2210,2215,2215,2205,1022
20250408,092000,28802985,2235,2230,2235,2205,3233
20250408,091900,21653565,2230,2235,2235,2230,43
20250408,091800,21557510,2235,2245,2245,2235,463
20250408,091700,20522105,2250,2250,2250,2250,0
20250408,091600,20522105,2250,2250,2250,2250,50
20250408,091500,20409605,2250,2235,2250,2235,201
20250408,091400,19957370,2235,2235,2235,2235,1
20250408,091300,19955135,2250,2250,2250,2250,730
20250408,091200,18312635,2250,2250,2250,2250,4
20250408,091100,18303635,2255,2260,2260,2255,10
20250408,091000,18281080,2250,2250,2255,2245,1196
20250408,090900,15590495,2245,2235,2245,2235,1530
20250408,090800,12155945,2240,2240,2240,2240,0
20250408,090700,12155945,2240,2235,2240,2235,541
20250408,090600,10944505,2230,2230,2230,2230,57
20250408,090500,10817395,2240,2240,2240,2240,297
20250408,090400,10152115,2230,2230,2230,2230,308
20250408,090300,9465275,2230,2230,2240,2230,96
20250408,090200,9250745,2230,2230,2230,2230,438
20250408,090100,8274005,2240,2245,2250,2240,2520
20250408,090000,2617650,2240,2205,2240,2205,1184
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191800 2637574757 2370 2370 2370 2370 11426
3 20250408 191700 2637574757 2370 2370 2370 2370 0
4 20250408 191600 2637574757 2370 2370 2370 2370 0
5 20250408 191500 2637574757 2370 2370 2370 2370 0
6 20250408 191400 2637574757 2370 2370 2370 2370 0
7 20250408 191300 2637574757 2370 2370 2370 2370 0
8 20250408 191200 2637574757 2370 2370 2370 2370 0
9 20250408 191100 2637574757 2370 2370 2370 2370 0
10 20250408 191000 2637574757 2370 2370 2370 2370 0
11 20250408 190900 2637574757 2370 2370 2370 2370 0
12 20250408 190800 2637574757 2370 2370 2370 2370 0
13 20250408 190700 2637574757 2370 2370 2370 2370 0
14 20250408 190600 2637574757 2370 2370 2370 2370 0
15 20250408 190500 2637574757 2370 2370 2370 2370 0
16 20250408 190400 2637574757 2370 2370 2370 2370 0
17 20250408 190300 2637574757 2370 2370 2370 2370 0
18 20250408 190200 2637574757 2370 2370 2370 2370 0
19 20250408 190100 2637574757 2370 2370 2370 2370 0
20 20250408 190000 2637574757 2370 2370 2370 2370 0
21 20250408 185900 2637574757 2370 2370 2370 2370 0
22 20250408 185800 2637574757 2370 2370 2370 2370 0
23 20250408 185700 2637574757 2370 2370 2370 2370 0
24 20250408 185600 2637574757 2370 2370 2370 2370 0
25 20250408 185500 2637574757 2370 2370 2370 2370 0
26 20250408 185400 2637574757 2370 2370 2370 2370 0
27 20250408 185300 2637574757 2370 2370 2370 2370 0
28 20250408 185200 2637574757 2370 2370 2370 2370 0
29 20250408 185100 2637574757 2370 2370 2370 2370 0
30 20250408 185000 2637574757 2370 2370 2370 2370 0
31 20250408 184900 2637574757 2370 2370 2370 2370 0
32 20250408 184800 2637574757 2370 2370 2370 2370 11426
33 20250408 184700 2637574757 2370 2370 2370 2370 0
34 20250408 184600 2637574757 2370 2370 2370 2370 0
35 20250408 184500 2637574757 2370 2370 2370 2370 0
36 20250408 184400 2637574757 2370 2370 2370 2370 0
37 20250408 184300 2637574757 2370 2370 2370 2370 0
38 20250408 184200 2637574757 2370 2370 2370 2370 0
39 20250408 184100 2637574757 2370 2370 2370 2370 0
40 20250408 184000 2637574757 2370 2370 2370 2370 0
41 20250408 183900 2637574757 2370 2370 2370 2370 0
42 20250408 183800 2637574757 2370 2370 2370 2370 0
43 20250408 183700 2637574757 2370 2370 2370 2370 0
44 20250408 183600 2637574757 2370 2370 2370 2370 0
45 20250408 183500 2637574757 2370 2370 2370 2370 0
46 20250408 183400 2637574757 2370 2370 2370 2370 0
47 20250408 183300 2637574757 2370 2370 2370 2370 0
48 20250408 183200 2637574757 2370 2370 2370 2370 0
49 20250408 183100 2637574757 2370 2370 2370 2370 0
50 20250408 183000 2637574757 2370 2370 2370 2370 0
51 20250408 182900 2637574757 2370 2370 2370 2370 0
52 20250408 182800 2637574757 2370 2370 2370 2370 0
53 20250408 182700 2637574757 2370 2370 2370 2370 0
54 20250408 182600 2637574757 2370 2370 2370 2370 0
55 20250408 182500 2637574757 2370 2370 2370 2370 0
56 20250408 182400 2637574757 2370 2370 2370 2370 0
57 20250408 182300 2637574757 2370 2370 2370 2370 0
58 20250408 182200 2637574757 2370 2370 2370 2370 0
59 20250408 182100 2637574757 2370 2370 2370 2370 0
60 20250408 182000 2637574757 2370 2370 2370 2370 0
61 20250408 181900 2637574757 2370 2370 2370 2370 0
62 20250408 181800 2637574757 2370 2370 2370 2370 11426
63 20250408 181700 2637574757 2370 2370 2370 2370 0
64 20250408 181600 2637574757 2370 2370 2370 2370 0
65 20250408 181500 2637574757 2370 2370 2370 2370 0
66 20250408 181400 2637574757 2370 2370 2370 2370 0
67 20250408 181300 2637574757 2370 2370 2370 2370 0
68 20250408 181200 2637574757 2370 2370 2370 2370 0
69 20250408 181100 2637574757 2370 2370 2370 2370 0
70 20250408 181000 2637574757 2370 2370 2370 2370 0
71 20250408 180900 2637574757 2370 2370 2370 2370 0
72 20250408 180800 2637574757 2370 2370 2370 2370 0
73 20250408 180700 2637574757 2370 2370 2370 2370 0
74 20250408 180600 2637574757 2370 2370 2370 2370 0
75 20250408 180500 2637574757 2370 2370 2370 2370 0
76 20250408 180400 2637574757 2370 2370 2370 2370 0
77 20250408 180300 2637574757 2370 2370 2370 2370 0
78 20250408 180200 2637574757 2370 2370 2370 2370 0
79 20250408 180100 2637574757 2370 2370 2370 2370 0
80 20250408 180000 2637574757 2370 2370 2370 2370 0
81 20250408 175900 2637574757 2370 2370 2370 2370 0
82 20250408 175800 2637574757 2370 2370 2370 2370 0
83 20250408 175700 2637574757 2370 2370 2370 2370 0
84 20250408 175600 2637574757 2370 2370 2370 2370 0
85 20250408 175500 2637574757 2370 2370 2370 2370 0
86 20250408 175400 2637574757 2370 2370 2370 2370 0
87 20250408 175300 2637574757 2370 2370 2370 2370 0
88 20250408 175200 2637574757 2370 2370 2370 2370 0
89 20250408 175100 2637574757 2370 2370 2370 2370 0
90 20250408 175000 2637574757 2370 2370 2370 2370 0
91 20250408 174900 2637574757 2370 2370 2370 2370 0
92 20250408 174800 2637574757 2370 2370 2370 2370 11426
93 20250408 174700 2637574757 2370 2370 2370 2370 0
94 20250408 174600 2637574757 2370 2370 2370 2370 0
95 20250408 174500 2637574757 2370 2370 2370 2370 0
96 20250408 174400 2637574757 2370 2370 2370 2370 0
97 20250408 174300 2637574757 2370 2370 2370 2370 0
98 20250408 174200 2637574757 2370 2370 2370 2370 0
99 20250408 174100 2637574757 2370 2370 2370 2370 0
100 20250408 174000 2637574757 2370 2370 2370 2370 0
101 20250408 173900 2637574757 2370 2370 2370 2370 0
102 20250408 173800 2637574757 2370 2370 2370 2370 0
103 20250408 173700 2637574757 2370 2370 2370 2370 0
104 20250408 173600 2637574757 2370 2370 2370 2370 0
105 20250408 173500 2637574757 2370 2370 2370 2370 0
106 20250408 173400 2637574757 2370 2370 2370 2370 0
107 20250408 173300 2637574757 2370 2370 2370 2370 0
108 20250408 173200 2637574757 2370 2370 2370 2370 0
109 20250408 173100 2637574757 2370 2370 2370 2370 0
110 20250408 173000 2637574757 2370 2370 2370 2370 0
111 20250408 172900 2637574757 2370 2370 2370 2370 0
112 20250408 172800 2637574757 2370 2370 2370 2370 0
113 20250408 172700 2637574757 2370 2370 2370 2370 0
114 20250408 172600 2637574757 2370 2370 2370 2370 0
115 20250408 172500 2637574757 2370 2370 2370 2370 0
116 20250408 172400 2637574757 2370 2370 2370 2370 0
117 20250408 172300 2637574757 2370 2370 2370 2370 0
118 20250408 172200 2637574757 2370 2370 2370 2370 0
119 20250408 172100 2637574757 2370 2370 2370 2370 0
120 20250408 172000 2637574757 2370 2370 2370 2370 0
121 20250408 171900 2637574757 2370 2370 2370 2370 0
122 20250408 171800 2637574757 2370 2370 2370 2370 11426
123 20250408 171700 2637574757 2370 2370 2370 2370 0
124 20250408 171600 2637574757 2370 2370 2370 2370 0
125 20250408 171500 2637574757 2370 2370 2370 2370 0
126 20250408 171400 2637574757 2370 2370 2370 2370 0
127 20250408 171300 2637574757 2370 2370 2370 2370 0
128 20250408 171200 2637574757 2370 2370 2370 2370 0
129 20250408 171100 2637574757 2370 2370 2370 2370 0
130 20250408 171000 2637574757 2370 2370 2370 2370 0
131 20250408 170900 2637574757 2370 2370 2370 2370 0
132 20250408 170800 2637574757 2370 2370 2370 2370 0
133 20250408 170700 2637574757 2370 2370 2370 2370 0
134 20250408 170600 2637574757 2370 2370 2370 2370 0
135 20250408 170500 2637574757 2370 2370 2370 2370 0
136 20250408 170400 2637574757 2370 2370 2370 2370 0
137 20250408 170300 2637574757 2370 2370 2370 2370 0
138 20250408 170200 2637574757 2370 2370 2370 2370 0
139 20250408 170100 2637574757 2370 2370 2370 2370 0
140 20250408 170000 2637574757 2370 2370 2370 2370 0
141 20250408 165900 2637574757 2370 2370 2370 2370 0
142 20250408 165800 2637574757 2370 2370 2370 2370 0
143 20250408 165700 2637574757 2370 2370 2370 2370 0
144 20250408 165600 2637574757 2370 2370 2370 2370 0
145 20250408 165500 2637574757 2370 2370 2370 2370 0
146 20250408 165400 2637574757 2370 2370 2370 2370 0
147 20250408 165300 2637574757 2370 2370 2370 2370 0
148 20250408 165200 2637574757 2370 2370 2370 2370 0
149 20250408 165100 2637574757 2370 2370 2370 2370 0
150 20250408 165000 2637574757 2370 2370 2370 2370 0
151 20250408 164900 2637574757 2370 2370 2370 2370 0
152 20250408 164800 2637574757 2370 2370 2370 2370 11426
153 20250408 164700 2637574757 2370 2370 2370 2370 0
154 20250408 164600 2637574757 2370 2370 2370 2370 0
155 20250408 164500 2637574757 2370 2370 2370 2370 0
156 20250408 164400 2637574757 2370 2370 2370 2370 0
157 20250408 164300 2637574757 2370 2370 2370 2370 0
158 20250408 164200 2637574757 2370 2370 2370 2370 0
159 20250408 164100 2637574757 2370 2370 2370 2370 0
160 20250408 164000 2637574757 2370 2370 2370 2370 0
161 20250408 163900 2637574757 2370 2370 2370 2370 0
162 20250408 163800 2637574757 2370 2370 2370 2370 0
163 20250408 163700 2637574757 2370 2370 2370 2370 0
164 20250408 163600 2637574757 2370 2370 2370 2370 0
165 20250408 163500 2637574757 2370 2370 2370 2370 0
166 20250408 163400 2637574757 2370 2370 2370 2370 0
167 20250408 163300 2637574757 2370 2370 2370 2370 0
168 20250408 163200 2637574757 2370 2370 2370 2370 0
169 20250408 163100 2637574757 2370 2370 2370 2370 0
170 20250408 163000 2637574757 2370 2370 2370 2370 0
171 20250408 162900 2637574757 2370 2370 2370 2370 0
172 20250408 162800 2637574757 2370 2370 2370 2370 0
173 20250408 162700 2637574757 2370 2370 2370 2370 0
174 20250408 162600 2637574757 2370 2370 2370 2370 0
175 20250408 162500 2637574757 2370 2370 2370 2370 0
176 20250408 162400 2637574757 2370 2370 2370 2370 0
177 20250408 162300 2637574757 2370 2370 2370 2370 0
178 20250408 162200 2637574757 2370 2370 2370 2370 0
179 20250408 162100 2637574757 2370 2370 2370 2370 0
180 20250408 162000 2637574757 2370 2370 2370 2370 0
181 20250408 161900 2637574757 2370 2370 2370 2370 0
182 20250408 161800 2637574757 2370 2370 2370 2370 11426
183 20250408 161700 2637574757 2370 2370 2370 2370 0
184 20250408 161600 2637574757 2370 2370 2370 2370 0
185 20250408 161500 2637574757 2370 2370 2370 2370 0
186 20250408 161400 2637574757 2370 2370 2370 2370 0
187 20250408 161300 2637574757 2370 2370 2370 2370 0
188 20250408 161200 2637574757 2370 2370 2370 2370 0
189 20250408 161100 2637574757 2370 2370 2370 2370 0
190 20250408 161000 2637574757 2370 2370 2370 2370 0
191 20250408 160900 2637574757 2370 2370 2370 2370 0
192 20250408 160800 2637574757 2370 2370 2370 2370 0
193 20250408 160700 2637574757 2370 2370 2370 2370 0
194 20250408 160600 2637574757 2370 2370 2370 2370 0
195 20250408 160500 2637574757 2370 2370 2370 2370 0
196 20250408 160400 2637574757 2370 2370 2370 2370 0
197 20250408 160300 2637574757 2370 2370 2370 2370 0
198 20250408 160200 2637574757 2370 2370 2370 2370 0
199 20250408 160100 2637574757 2370 2370 2370 2370 0
200 20250408 160000 2637574757 2370 2370 2370 2370 0
201 20250408 155900 2637574757 2370 2370 2370 2370 0
202 20250408 155800 2637574757 2370 2370 2370 2370 0
203 20250408 155700 2637574757 2370 2370 2370 2370 0
204 20250408 155600 2637574757 2370 2370 2370 2370 0
205 20250408 155500 2637574757 2370 2370 2370 2370 0
206 20250408 155400 2637574757 2370 2370 2370 2370 0
207 20250408 155300 2637574757 2370 2370 2370 2370 0
208 20250408 155200 2637574757 2370 2370 2370 2370 0
209 20250408 155100 2637574757 2370 2370 2370 2370 0
210 20250408 155000 2637574757 2370 2370 2370 2370 0
211 20250408 154900 2637574757 2370 2370 2370 2370 0
212 20250408 154800 2637574757 2370 2370 2370 2370 11426
213 20250408 154700 2637574757 2370 2370 2370 2370 0
214 20250408 154600 2637574757 2370 2370 2370 2370 0
215 20250408 154500 2637574757 2370 2370 2370 2370 0
216 20250408 154400 2637574757 2370 2370 2370 2370 0
217 20250408 154300 2637574757 2370 2370 2370 2370 0
218 20250408 154200 2637574757 2370 2370 2370 2370 0
219 20250408 154100 2637574757 2370 2370 2370 2370 0
220 20250408 154000 2637574757 2370 2370 2370 2370 0
221 20250408 153900 2637574757 2370 2370 2370 2370 0
222 20250408 153800 2637574757 2370 2370 2370 2370 0
223 20250408 153700 2637574757 2370 2370 2370 2370 0
224 20250408 153600 2637574757 2370 2370 2370 2370 0
225 20250408 153500 2637574757 2370 2370 2370 2370 0
226 20250408 153400 2637574757 2370 2370 2370 2370 0
227 20250408 153300 2637574757 2370 2370 2370 2370 0
228 20250408 153200 2637574757 2370 2370 2370 2370 0
229 20250408 153100 2637574757 2370 2370 2370 2370 0
230 20250408 153000 2637574757 2370 2370 2370 2370 11426
231 20250408 152900 2610495137 2350 2350 2350 2350 0
232 20250408 152800 2610495137 2350 2350 2350 2350 0
233 20250408 152700 2610495137 2350 2350 2350 2350 0
234 20250408 152600 2610495137 2350 2350 2350 2350 0
235 20250408 152500 2610495137 2350 2350 2350 2350 0
236 20250408 152400 2610495137 2350 2350 2350 2350 0
237 20250408 152300 2610495137 2350 2350 2350 2350 0
238 20250408 152200 2610495137 2350 2350 2350 2350 0
239 20250408 152100 2610495137 2350 2350 2350 2350 0
240 20250408 152000 2610495137 2350 2350 2350 2350 0
241 20250408 151900 2610495137 2350 2350 2355 2340 40
242 20250408 151800 2610401047 2345 2355 2355 2345 589
243 20250408 151700 2609019692 2345 2345 2345 2345 495
244 20250408 151600 2607858917 2345 2335 2345 2330 2014
245 20250408 151500 2603162662 2345 2340 2345 2340 2567
246 20250408 151400 2597155387 2340 2345 2345 2340 2481
247 20250408 151300 2591348942 2345 2340 2345 2340 1973
248 20250408 151200 2586723577 2345 2345 2345 2345 43
249 20250408 151100 2586622742 2345 2345 2345 2345 6
250 20250408 151000 2586608672 2345 2340 2345 2330 1001
251 20250408 150900 2584269937 2340 2340 2340 2340 502
252 20250408 150800 2583095257 2340 2340 2340 2340 0
253 20250408 150700 2583095257 2340 2340 2340 2340 3
254 20250408 150600 2583088237 2345 2355 2355 2345 1130
255 20250408 150500 2580438377 2345 2345 2345 2345 699
256 20250408 150400 2578799222 2350 2350 2355 2350 754
257 20250408 150300 2577027317 2345 2345 2345 2345 662
258 20250408 150200 2575474927 2345 2350 2350 2345 1708
259 20250408 150100 2571467817 2350 2350 2350 2350 0
260 20250408 150000 2571467817 2350 2350 2350 2350 1251
261 20250408 145900 2568527967 2330 2350 2350 2330 930
262 20250408 145800 2566355377 2350 2350 2350 2350 3
263 20250408 145700 2566348327 2350 2345 2350 2345 418
264 20250408 145600 2565368107 2345 2345 2345 2345 209
265 20250408 145500 2564878002 2345 2345 2345 2345 87
266 20250408 145400 2564673987 2345 2345 2345 2345 575
267 20250408 145300 2563325612 2340 2340 2340 2340 0
268 20250408 145200 2563325612 2340 2340 2340 2340 250
269 20250408 145100 2562740612 2335 2345 2345 2335 121
270 20250408 145000 2562457767 2335 2345 2345 2335 2993
271 20250408 144900 2555467157 2335 2345 2345 2335 5008
272 20250408 144800 2543748467 2345 2345 2345 2345 881
273 20250408 144700 2541682522 2345 2345 2345 2345 110
274 20250408 144600 2541424572 2345 2345 2345 2345 0
275 20250408 144500 2541424572 2345 2345 2345 2345 3
276 20250408 144400 2541417537 2355 2355 2355 2355 0
277 20250408 144300 2541417537 2355 2355 2355 2355 60
278 20250408 144200 2541276237 2355 2355 2355 2355 0
279 20250408 144100 2541276237 2355 2355 2355 2355 1
280 20250408 144000 2541273882 2355 2355 2355 2355 239
281 20250408 143900 2540711037 2350 2345 2350 2345 3901
282 20250408 143800 2531543702 2350 2350 2350 2350 5000
283 20250408 143700 2519793702 2345 2350 2355 2345 472
284 20250408 143600 2518682337 2350 2350 2350 2350 0
285 20250408 143500 2518682337 2350 2350 2350 2350 200
286 20250408 143400 2518212337 2355 2355 2355 2355 31
287 20250408 143300 2518139332 2340 2340 2340 2340 1211
288 20250408 143200 2515305592 2340 2340 2340 2340 3000
289 20250408 143100 2508285592 2355 2345 2355 2340 106
290 20250408 143000 2508037272 2355 2355 2355 2345 4661
291 20250408 142900 2497105257 2355 2355 2355 2355 57
292 20250408 142800 2496971022 2355 2355 2355 2355 6
293 20250408 142700 2496956892 2355 2355 2355 2355 6
294 20250408 142600 2496942762 2355 2355 2355 2355 7
295 20250408 142500 2496926277 2355 2355 2355 2355 223
296 20250408 142400 2496401112 2355 2355 2355 2355 6
297 20250408 142300 2496386982 2355 2350 2355 2350 725
298 20250408 142200 2494683182 2345 2350 2355 2345 2680
299 20250408 142100 2488385137 2350 2350 2350 2350 17
300 20250408 142000 2488345187 2350 2345 2350 2345 635
301 20250408 141900 2486853397 2345 2345 2345 2345 408
302 20250408 141800 2485896637 2345 2345 2345 2345 43
303 20250408 141700 2485795802 2345 2355 2355 2325 6202
304 20250408 141600 2471332072 2355 2355 2355 2355 22
305 20250408 141500 2471280262 2355 2355 2355 2355 0
306 20250408 141400 2471280262 2355 2355 2355 2355 143
307 20250408 141300 2470943497 2355 2355 2355 2340 532
308 20250408 141200 2469696672 2340 2340 2340 2340 460
309 20250408 141100 2468620272 2340 2350 2350 2340 1564
310 20250408 141000 2464955692 2345 2360 2360 2340 9539
311 20250408 140900 2442544622 2360 2360 2360 2360 25
312 20250408 140800 2442485622 2360 2365 2365 2360 14
313 20250408 140700 2442452527 2365 2365 2365 2365 24
314 20250408 140600 2442395767 2365 2365 2365 2365 50
315 20250408 140500 2442277517 2365 2365 2365 2365 1254
316 20250408 140400 2439311807 2365 2370 2370 2365 1782
317 20250408 140300 2435097367 2365 2370 2370 2365 516
318 20250408 140200 2433875512 2370 2365 2370 2365 314
319 20250408 140100 2433132832 2365 2365 2365 2365 35
320 20250408 140000 2433050057 2360 2365 2365 2360 3034
321 20250408 135900 2425889647 2365 2370 2370 2365 2136
322 20250408 135800 2420837982 2370 2370 2370 2370 12
323 20250408 135700 2420809542 2370 2360 2370 2360 565
324 20250408 135600 2419471307 2360 2370 2370 2360 12
325 20250408 135500 2419442967 2370 2370 2370 2370 27
326 20250408 135400 2419378977 2370 2380 2380 2370 299
327 20250408 135300 2418670327 2380 2375 2380 2370 6123
328 20250408 135200 2404109452 2375 2395 2395 2375 1221
329 20250408 135100 2401206737 2395 2390 2400 2390 5047
330 20250408 135000 2389131667 2390 2400 2400 2390 36
331 20250408 134900 2389045602 2400 2380 2400 2365 13171
332 20250408 134800 2357689457 2380 2380 2380 2380 4412
333 20250408 134700 2347188897 2380 2375 2380 2375 346
334 20250408 134600 2346366147 2375 2380 2380 2375 826
335 20250408 134500 2344404392 2375 2380 2380 2375 355
336 20250408 134400 2343560782 2370 2370 2370 2370 212
337 20250408 134300 2343058342 2377 2377 2377 2377 32
338 20250408 134200 2342982278 2377 2385 2385 2377 22
339 20250408 134100 2342929968 2385 2372 2385 2372 2783
340 20250408 134000 2336301866 2370 2370 2370 2370 4
341 20250408 133900 2336292386 2365 2375 2375 2365 4
342 20250408 133800 2336282896 2375 2365 2375 2365 213
343 20250408 133700 2335777521 2360 2370 2370 2360 3855
344 20250408 133600 2326661486 2370 2370 2370 2370 20
345 20250408 133500 2326614086 2370 2370 2370 2370 220
346 20250408 133400 2326092686 2365 2365 2365 2365 370
347 20250408 133300 2325217636 2365 2365 2365 2365 800
348 20250408 133200 2323325636 2365 2375 2375 2365 725
349 20250408 133100 2321610991 2375 2375 2375 2375 281
350 20250408 133000 2320943616 2375 2375 2375 2375 2
351 20250408 132900 2320938866 2365 2365 2365 2365 159
352 20250408 132800 2320562831 2365 2375 2375 2365 3
353 20250408 132700 2320555726 2375 2380 2380 2375 383
354 20250408 132600 2319646096 2380 2380 2380 2380 132
355 20250408 132500 2319331936 2380 2380 2380 2380 11
356 20250408 132400 2319305756 2375 2375 2375 2375 51
357 20250408 132300 2319184631 2375 2370 2375 2360 749
358 20250408 132200 2317406676 2370 2365 2370 2365 2445
359 20250408 132100 2311615176 2370 2375 2375 2370 1193
360 20250408 132000 2308787761 2375 2375 2375 2375 1283
361 20250408 131900 2305740636 2380 2385 2385 2380 2537
362 20250408 131800 2299702566 2380 2380 2380 2380 17
363 20250408 131700 2299662106 2385 2380 2385 2380 62
364 20250408 131600 2299514246 2385 2385 2385 2385 160
365 20250408 131500 2299132646 2390 2390 2390 2390 11
366 20250408 131400 2299106356 2390 2390 2390 2390 530
367 20250408 131300 2297839656 2390 2390 2390 2380 1370
368 20250408 131200 2294573556 2390 2380 2390 2380 201
369 20250408 131100 2294095166 2380 2390 2390 2380 867
370 20250408 131000 2292027546 2385 2395 2395 2385 1241
371 20250408 130900 2289067026 2395 2395 2395 2395 52
372 20250408 130800 2288942486 2395 2395 2395 2395 201
373 20250408 130700 2288461091 2395 2395 2395 2395 527
374 20250408 130600 2287198926 2400 2400 2400 2400 0
375 20250408 130500 2287198926 2400 2390 2400 2390 305
376 20250408 130400 2286469916 2400 2400 2400 2400 52
377 20250408 130300 2286345116 2390 2400 2400 2390 1327
378 20250408 130200 2283170886 2400 2400 2400 2400 5150
379 20250408 130100 2270810886 2400 2385 2400 2385 1316
380 20250408 130000 2267658801 2385 2385 2385 2385 39
381 20250408 125900 2267565786 2385 2380 2385 2380 60
382 20250408 125800 2267422711 2380 2390 2390 2380 41
383 20250408 125700 2267324831 2390 2385 2390 2385 162
384 20250408 125600 2266938436 2385 2385 2385 2385 3
385 20250408 125500 2266931281 2385 2390 2390 2385 236
386 20250408 125400 2266367406 2390 2390 2390 2390 4
387 20250408 125300 2266357846 2385 2390 2390 2385 208
388 20250408 125200 2265860841 2390 2395 2395 2390 99
389 20250408 125100 2265623906 2395 2395 2395 2395 100
390 20250408 125000 2265384406 2380 2380 2380 2380 2
391 20250408 124900 2265379646 2375 2375 2380 2375 483
392 20250408 124800 2264232231 2375 2390 2390 2375 651
393 20250408 124700 2262682121 2400 2400 2400 2400 1
394 20250408 124600 2262679721 2400 2400 2400 2400 0
395 20250408 124500 2262679721 2400 2400 2400 2400 81
396 20250408 124400 2262485321 2395 2395 2395 2395 250
397 20250408 124300 2261886571 2385 2390 2390 2385 15
398 20250408 124200 2261850761 2390 2395 2395 2390 1213
399 20250408 124100 2258946126 2395 2395 2395 2395 10
400 20250408 124000 2258922176 2395 2395 2395 2395 309
401 20250408 123900 2258182121 2395 2395 2395 2395 1
402 20250408 123800 2258179726 2395 2390 2395 2390 1409
403 20250408 123700 2254806771 2390 2390 2390 2390 0
404 20250408 123600 2254806771 2390 2390 2390 2390 169
405 20250408 123500 2254402861 2390 2390 2395 2390 189
406 20250408 123400 2253950341 2395 2390 2395 2390 71
407 20250408 123300 2253780646 2390 2390 2390 2385 513
408 20250408 123200 2252556691 2390 2390 2390 2390 10
409 20250408 123100 2252532791 2390 2385 2390 2385 1707
410 20250408 123000 2248457561 2385 2385 2385 2375 112
411 20250408 122900 2248190991 2375 2375 2375 2375 0
412 20250408 122800 2248190991 2375 2375 2375 2375 0
413 20250408 122700 2248190991 2375 2375 2375 2375 509
414 20250408 122600 2246982116 2375 2375 2375 2375 940
415 20250408 122500 2244749616 2375 2375 2375 2375 513
416 20250408 122400 2243531241 2375 2380 2390 2375 465
417 20250408 122300 2242425026 2385 2385 2385 2385 400
418 20250408 122200 2241471026 2385 2380 2385 2380 221
419 20250408 122100 2240944941 2395 2395 2395 2395 235
420 20250408 122000 2240382116 2395 2395 2395 2395 100
421 20250408 121900 2240142616 2375 2395 2395 2375 735
422 20250408 121800 2238396911 2375 2395 2395 2375 2033
423 20250408 121700 2233566976 2380 2380 2380 2380 1477
424 20250408 121600 2230051716 2380 2390 2390 2380 197
425 20250408 121500 2229581826 2390 2390 2390 2390 1
426 20250408 121400 2229579436 2390 2385 2390 2385 119
427 20250408 121300 2229295356 2385 2390 2390 2385 330
428 20250408 121200 2228508176 2390 2390 2390 2390 8
429 20250408 121100 2228489056 2390 2400 2400 2390 6689
430 20250408 121000 2212473131 2405 2405 2405 2405 131
431 20250408 120900 2212158076 2405 2405 2405 2405 183
432 20250408 120800 2211717961 2410 2410 2410 2410 15
433 20250408 120700 2211681811 2410 2410 2410 2405 169
434 20250408 120600 2211274526 2405 2405 2410 2405 1377
435 20250408 120500 2207956986 2405 2405 2405 2405 3
436 20250408 120400 2207949771 2405 2395 2405 2395 10444
437 20250408 120300 2182871371 2395 2385 2395 2385 3717
438 20250408 120200 2173984566 2385 2385 2385 2380 215
439 20250408 120100 2173472091 2385 2375 2385 2375 692
440 20250408 120000 2171826661 2380 2380 2380 2365 2890
441 20250408 115900 2164972471 2380 2380 2380 2380 41
442 20250408 115800 2164874891 2385 2385 2385 2385 100
443 20250408 115700 2164636391 2385 2385 2385 2385 688
444 20250408 115600 2162995511 2380 2385 2385 2380 66
445 20250408 115500 2162838426 2380 2390 2390 2380 955
446 20250408 115400 2160561311 2390 2385 2390 2385 774
447 20250408 115300 2158714056 2385 2385 2385 2385 162
448 20250408 115200 2158327686 2385 2370 2385 2370 148
449 20250408 115100 2157976266 2370 2380 2385 2370 3785
450 20250408 115000 2148965771 2380 2385 2385 2380 676
451 20250408 114900 2147353931 2370 2380 2380 2370 1805
452 20250408 114800 2143059311 2370 2370 2370 2370 2214
453 20250408 114700 2137812131 2370 2400 2400 2370 12626
454 20250408 114600 2107725626 2400 2405 2405 2400 546
455 20250408 114500 2106415001 2410 2405 2410 2405 231
456 20250408 114400 2105859441 2400 2405 2405 2395 4973
457 20250408 114300 2093942901 2400 2405 2405 2395 2447
458 20250408 114200 2088075696 2395 2400 2405 2395 1275
459 20250408 114100 2085009546 2400 2400 2400 2395 1012
460 20250408 114000 2082580751 2405 2420 2420 2395 5491
461 20250408 113900 2069399911 2420 2410 2420 2410 2001
462 20250408 113800 2064567491 2405 2405 2405 2405 328
463 20250408 113700 2063778651 2410 2420 2420 2410 1086
464 20250408 113600 2061161341 2405 2415 2415 2405 6430
465 20250408 113500 2045677561 2415 2415 2415 2415 643
466 20250408 113400 2044124716 2420 2420 2435 2420 13106
467 20250408 113300 2012402566 2415 2415 2415 2410 65
468 20250408 113200 2012245606 2415 2415 2415 2405 391
469 20250408 113100 2011303286 2420 2415 2420 2415 4606
470 20250408 113000 2000172541 2405 2400 2405 2400 522
471 20250408 112900 1998919621 2415 2410 2415 2400 1802
472 20250408 112800 1994592921 2405 2410 2410 2400 1395
473 20250408 112700 1991237251 2407 2420 2420 2405 1417
474 20250408 112600 1987823841 2415 2420 2420 2415 302
475 20250408 112500 1987094466 2420 2405 2420 2405 1002
476 20250408 112400 1984682916 2420 2425 2425 2410 3506
477 20250408 112300 1976205366 2425 2435 2435 2425 1375
478 20250408 112200 1972869991 2435 2440 2440 2435 353
479 20250408 112100 1972008931 2440 2440 2440 2425 904
480 20250408 112000 1969804686 2430 2420 2450 2420 15131
481 20250408 111900 1932820326 2410 2415 2425 2405 11733
482 20250408 111800 1904587496 2415 2440 2440 2415 7533
483 20250408 111700 1886316776 2440 2435 2440 2435 1549
484 20250408 111600 1882540376 2430 2430 2430 2425 1713
485 20250408 111500 1878382546 2430 2445 2445 2425 26425
486 20250408 111400 1814226596 2450 2475 2475 2450 4942
487 20250408 111300 1802054941 2475 2445 2475 2445 24456
488 20250408 111200 1741960361 2435 2450 2450 2435 3772
489 20250408 111100 1732741831 2450 2470 2470 2445 15489
490 20250408 111000 1694718836 2470 2475 2475 2465 3032
491 20250408 110900 1687223621 2465 2475 2475 2465 830
492 20250408 110800 1685172741 2475 2470 2475 2455 7973
493 20250408 110700 1665501861 2460 2490 2490 2460 11661
494 20250408 110600 1636630216 2485 2480 2490 2455 11055
495 20250408 110500 1609165916 2480 2455 2480 2455 5720
496 20250408 110400 1595041071 2455 2450 2455 2450 102
497 20250408 110300 1594790666 2450 2450 2450 2450 193
498 20250408 110200 1594317816 2450 2450 2465 2450 1472
499 20250408 110100 1590691816 2470 2460 2475 2450 5931
500 20250408 110000 1576048816 2455 2435 2460 2435 11177
501 20250408 105900 1548651086 2430 2430 2430 2425 1112
502 20250408 105800 1545949156 2425 2440 2440 2425 3353
503 20250408 105700 1537803281 2440 2440 2440 2440 200
504 20250408 105600 1537315281 2445 2440 2445 2440 903
505 20250408 105500 1535108456 2430 2440 2445 2430 148
506 20250408 105400 1534748626 2430 2430 2430 2430 101
507 20250408 105300 1534503196 2430 2440 2445 2430 5252
508 20250408 105200 1521740376 2435 2435 2435 2435 5
509 20250408 105100 1521728201 2435 2450 2450 2430 1749
510 20250408 105000 1517473231 2450 2445 2455 2445 6271
511 20250408 104900 1502107861 2445 2435 2445 2435 5496
512 20250408 104800 1488672441 2430 2440 2440 2430 1024
513 20250408 104700 1486181881 2430 2425 2440 2425 1666
514 20250408 104600 1482123156 2435 2430 2435 2430 221
515 20250408 104500 1481585261 2420 2440 2440 2420 405
516 20250408 104400 1480601081 2440 2430 2440 2430 948
517 20250408 104300 1478291876 2425 2425 2425 2425 55
518 20250408 104200 1478158501 2415 2415 2415 2415 1301
519 20250408 104100 1475016586 2415 2425 2425 2415 1629
520 20250408 104000 1471079421 2415 2420 2420 2415 741
521 20250408 103900 1469289291 2420 2430 2430 2415 5400
522 20250408 103800 1456215356 2435 2440 2440 2435 295
523 20250408 103700 1455496141 2445 2440 2445 2430 596
524 20250408 103600 1454041941 2440 2450 2450 2440 47
525 20250408 103500 1453926941 2450 2425 2450 2425 308
526 20250408 103400 1453176081 2425 2445 2445 2425 4255
527 20250408 103300 1442829736 2440 2435 2450 2435 153
528 20250408 103200 1442456186 2445 2440 2450 2435 1165
529 20250408 103100 1439615066 2440 2460 2460 2440 3110
530 20250408 103000 1432018511 2460 2450 2460 2435 9180
531 20250408 102900 1409570146 2450 2415 2450 2415 20947
532 20250408 102800 1358546131 2410 2410 2425 2410 2032
533 20250408 102700 1353645011 2420 2400 2450 2400 18036
534 20250408 102600 1309621211 2400 2410 2410 2400 29475
535 20250408 102500 1238768271 2410 2417 2425 2410 541
536 20250408 102400 1237460126 2425 2410 2425 2405 2101
537 20250408 102300 1232400136 2430 2420 2435 2410 1877
538 20250408 102200 1227850706 2430 2435 2435 2420 1053
539 20250408 102100 1225290856 2435 2435 2435 2435 1044
540 20250408 102000 1222748716 2435 2425 2435 2420 5763
541 20250408 101900 1208785976 2420 2455 2455 2420 7736
542 20250408 101800 1189850801 2460 2450 2460 2425 14926
543 20250408 101700 1153279321 2450 2420 2450 2420 3657
544 20250408 101600 1144381721 2420 2400 2420 2400 1173
545 20250408 101500 1141559071 2400 2405 2410 2400 2742
546 20250408 101400 1134966086 2405 2420 2420 2405 5024
547 20250408 101300 1122875921 2420 2430 2430 2415 137
548 20250408 101200 1122544841 2415 2430 2430 2415 1689
549 20250408 101100 1118446826 2410 2425 2430 2410 4004
550 20250408 101000 1108726216 2405 2415 2415 2405 201
551 20250408 100900 1108241811 2415 2415 2415 2415 3732
552 20250408 100800 1099229031 2415 2390 2450 2390 27692
553 20250408 100700 1031745376 2390 2410 2410 2375 13870
554 20250408 100600 998460111 2400 2440 2440 2400 13246
555 20250408 100500 966465551 2440 2420 2440 2415 5464
556 20250408 100400 953182886 2420 2425 2440 2395 10615
557 20250408 100300 927572696 2425 2395 2465 2395 20515
558 20250408 100200 877606506 2400 2430 2500 2390 37474
559 20250408 100100 785728681 2415 2410 2495 2360 71010
560 20250408 100000 613568631 2410 2420 2420 2410 16738
561 20250408 095900 573073781 2425 2425 2425 2425 0
562 20250408 095800 573073781 2425 2340 2425 2330 54265
563 20250408 095700 443727104 2335 2330 2365 2330 10882
564 20250408 095600 418124799 2330 2330 2340 2320 3393
565 20250408 095500 410213174 2330 2330 2330 2330 1247
566 20250408 095400 407307664 2330 2320 2330 2305 1667
567 20250408 095300 403436959 2320 2315 2320 2315 1019
568 20250408 095200 401077614 2315 2315 2315 2315 1167
569 20250408 095100 398376009 2315 2315 2315 2300 1797
570 20250408 095000 394218239 2315 2330 2330 2310 557
571 20250408 094900 392920829 2335 2325 2335 2310 3779
572 20250408 094800 384117135 2330 2310 2355 2310 7300
573 20250408 094700 367078080 2310 2290 2350 2290 30668
574 20250408 094600 295438245 2295 2310 2320 2290 32058
575 20250408 094500 221710180 2315 2310 2315 2305 3136
576 20250408 094400 214464730 2310 2290 2310 2290 2739
577 20250408 094300 208166805 2290 2275 2290 2275 1758
578 20250408 094200 204152595 2280 2285 2285 2280 1176
579 20250408 094100 201471290 2290 2295 2295 2290 67
580 20250408 094000 201317640 2310 2285 2310 2285 4321
581 20250408 093900 191372185 2285 2255 2310 2255 17616
582 20250408 093800 150810410 2250 2250 2250 2250 10447
583 20250408 093700 127304660 2245 2245 2245 2245 0
584 20250408 093600 127304660 2245 2245 2245 2245 0
585 20250408 093500 127304660 2245 2245 2245 2245 0
586 20250408 093400 127304660 2245 2250 2250 2245 5050
587 20250408 093300 115966935 2250 2260 2260 2250 437
588 20250408 093200 114979325 2260 2255 2260 2255 301
589 20250408 093100 114300005 2240 2250 2250 2240 200
590 20250408 093000 113851905 2255 2250 2255 2250 49
591 20250408 092900 113741455 2230 2230 2230 2230 0
592 20250408 092800 113741455 2230 2260 2260 2230 1395
593 20250408 092700 110614075 2260 2265 2265 2260 683
594 20250408 092600 109069835 2270 2230 2300 2230 17667
595 20250408 092500 68662470 2230 2230 2230 2210 11031
596 20250408 092400 44270480 2235 2235 2235 2235 3839
597 20250408 092300 35690315 2235 2210 2235 2200 2002
598 20250408 092200 31278770 2210 2210 2210 2210 100
599 20250408 092100 31057770 2210 2215 2215 2205 1022
600 20250408 092000 28802985 2235 2230 2235 2205 3233
601 20250408 091900 21653565 2230 2235 2235 2230 43
602 20250408 091800 21557510 2235 2245 2245 2235 463
603 20250408 091700 20522105 2250 2250 2250 2250 0
604 20250408 091600 20522105 2250 2250 2250 2250 50
605 20250408 091500 20409605 2250 2235 2250 2235 201
606 20250408 091400 19957370 2235 2235 2235 2235 1
607 20250408 091300 19955135 2250 2250 2250 2250 730
608 20250408 091200 18312635 2250 2250 2250 2250 4
609 20250408 091100 18303635 2255 2260 2260 2255 10
610 20250408 091000 18281080 2250 2250 2255 2245 1196
611 20250408 090900 15590495 2245 2235 2245 2235 1530
612 20250408 090800 12155945 2240 2240 2240 2240 0
613 20250408 090700 12155945 2240 2235 2240 2235 541
614 20250408 090600 10944505 2230 2230 2230 2230 57
615 20250408 090500 10817395 2240 2240 2240 2240 297
616 20250408 090400 10152115 2230 2230 2230 2230 308
617 20250408 090300 9465275 2230 2230 2240 2230 96
618 20250408 090200 9250745 2230 2230 2230 2230 438
619 20250408 090100 8274005 2240 2245 2250 2240 2520
620 20250408 090000 2617650 2240 2205 2240 2205 1184