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

645
090350/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,194300,423991600,7270,7270,7270,7270,388
20250408,194200,423991600,7270,7270,7270,7270,0
20250408,194100,423991600,7270,7270,7270,7270,0
20250408,194000,423991600,7270,7270,7270,7270,0
20250408,193900,423991600,7270,7270,7270,7270,0
20250408,193800,423991600,7270,7270,7270,7270,0
20250408,193700,423991600,7270,7270,7270,7270,0
20250408,193600,423991600,7270,7270,7270,7270,0
20250408,193500,423991600,7270,7270,7270,7270,0
20250408,193400,423991600,7270,7270,7270,7270,0
20250408,193300,423991600,7270,7270,7270,7270,0
20250408,193200,423991600,7270,7270,7270,7270,0
20250408,193100,423991600,7270,7270,7270,7270,0
20250408,193000,423991600,7270,7270,7270,7270,0
20250408,192900,423991600,7270,7270,7270,7270,0
20250408,192800,423991600,7270,7270,7270,7270,0
20250408,192700,423991600,7270,7270,7270,7270,0
20250408,192600,423991600,7270,7270,7270,7270,0
20250408,192500,423991600,7270,7270,7270,7270,0
20250408,192400,423991600,7270,7270,7270,7270,0
20250408,192300,423991600,7270,7270,7270,7270,0
20250408,192200,423991600,7270,7270,7270,7270,0
20250408,192100,423991600,7270,7270,7270,7270,0
20250408,192000,423991600,7270,7270,7270,7270,0
20250408,191900,423991600,7270,7270,7270,7270,0
20250408,191800,423991600,7270,7270,7270,7270,0
20250408,191700,423991600,7270,7270,7270,7270,0
20250408,191600,423991600,7270,7270,7270,7270,0
20250408,191500,423991600,7270,7270,7270,7270,0
20250408,191400,423991600,7270,7270,7270,7270,0
20250408,191300,423991600,7270,7270,7270,7270,388
20250408,191200,423991600,7270,7270,7270,7270,0
20250408,191100,423991600,7270,7270,7270,7270,0
20250408,191000,423991600,7270,7270,7270,7270,0
20250408,190900,423991600,7270,7270,7270,7270,0
20250408,190800,423991600,7270,7270,7270,7270,0
20250408,190700,423991600,7270,7270,7270,7270,0
20250408,190600,423991600,7270,7270,7270,7270,0
20250408,190500,423991600,7270,7270,7270,7270,0
20250408,190400,423991600,7270,7270,7270,7270,0
20250408,190300,423991600,7270,7270,7270,7270,0
20250408,190200,423991600,7270,7270,7270,7270,0
20250408,190100,423991600,7270,7270,7270,7270,0
20250408,190000,423991600,7270,7270,7270,7270,0
20250408,185900,423991600,7270,7270,7270,7270,0
20250408,185800,423991600,7270,7270,7270,7270,0
20250408,185700,423991600,7270,7270,7270,7270,0
20250408,185600,423991600,7270,7270,7270,7270,0
20250408,185500,423991600,7270,7270,7270,7270,0
20250408,185400,423991600,7270,7270,7270,7270,0
20250408,185300,423991600,7270,7270,7270,7270,0
20250408,185200,423991600,7270,7270,7270,7270,0
20250408,185100,423991600,7270,7270,7270,7270,0
20250408,185000,423991600,7270,7270,7270,7270,0
20250408,184900,423991600,7270,7270,7270,7270,0
20250408,184800,423991600,7270,7270,7270,7270,0
20250408,184700,423991600,7270,7270,7270,7270,0
20250408,184600,423991600,7270,7270,7270,7270,0
20250408,184500,423991600,7270,7270,7270,7270,0
20250408,184400,423991600,7270,7270,7270,7270,0
20250408,184300,423991600,7270,7270,7270,7270,388
20250408,184200,423991600,7270,7270,7270,7270,0
20250408,184100,423991600,7270,7270,7270,7270,0
20250408,184000,423991600,7270,7270,7270,7270,0
20250408,183900,423991600,7270,7270,7270,7270,0
20250408,183800,423991600,7270,7270,7270,7270,0
20250408,183700,423991600,7270,7270,7270,7270,0
20250408,183600,423991600,7270,7270,7270,7270,0
20250408,183500,423991600,7270,7270,7270,7270,0
20250408,183400,423991600,7270,7270,7270,7270,0
20250408,183300,423991600,7270,7270,7270,7270,0
20250408,183200,423991600,7270,7270,7270,7270,0
20250408,183100,423991600,7270,7270,7270,7270,0
20250408,183000,423991600,7270,7270,7270,7270,0
20250408,182900,423991600,7270,7270,7270,7270,0
20250408,182800,423991600,7270,7270,7270,7270,0
20250408,182700,423991600,7270,7270,7270,7270,0
20250408,182600,423991600,7270,7270,7270,7270,0
20250408,182500,423991600,7270,7270,7270,7270,0
20250408,182400,423991600,7270,7270,7270,7270,0
20250408,182300,423991600,7270,7270,7270,7270,0
20250408,182200,423991600,7270,7270,7270,7270,0
20250408,182100,423991600,7270,7270,7270,7270,0
20250408,182000,423991600,7270,7270,7270,7270,0
20250408,181900,423991600,7270,7270,7270,7270,0
20250408,181800,423991600,7270,7270,7270,7270,0
20250408,181700,423991600,7270,7270,7270,7270,0
20250408,181600,423991600,7270,7270,7270,7270,0
20250408,181500,423991600,7270,7270,7270,7270,0
20250408,181400,423991600,7270,7270,7270,7270,0
20250408,181300,423991600,7270,7270,7270,7270,388
20250408,181200,423991600,7270,7270,7270,7270,0
20250408,181100,423991600,7270,7270,7270,7270,0
20250408,181000,423991600,7270,7270,7270,7270,0
20250408,180900,423991600,7270,7270,7270,7270,0
20250408,180800,423991600,7270,7270,7270,7270,0
20250408,180700,423991600,7270,7270,7270,7270,0
20250408,180600,423991600,7270,7270,7270,7270,0
20250408,180500,423991600,7270,7270,7270,7270,0
20250408,180400,423991600,7270,7270,7270,7270,0
20250408,180300,423991600,7270,7270,7270,7270,0
20250408,180200,423991600,7270,7270,7270,7270,0
20250408,180100,423991600,7270,7270,7270,7270,0
20250408,180000,423991600,7270,7270,7270,7270,0
20250408,175900,423991600,7270,7270,7270,7270,0
20250408,175800,423991600,7270,7270,7270,7270,0
20250408,175700,423991600,7270,7270,7270,7270,0
20250408,175600,423991600,7270,7270,7270,7270,0
20250408,175500,423991600,7270,7270,7270,7270,0
20250408,175400,423991600,7270,7270,7270,7270,0
20250408,175300,423991600,7270,7270,7270,7270,0
20250408,175200,423991600,7270,7270,7270,7270,0
20250408,175100,423991600,7270,7270,7270,7270,0
20250408,175000,423991600,7270,7270,7270,7270,0
20250408,174900,423991600,7270,7270,7270,7270,0
20250408,174800,423991600,7270,7270,7270,7270,0
20250408,174700,423991600,7270,7270,7270,7270,0
20250408,174600,423991600,7270,7270,7270,7270,0
20250408,174500,423991600,7270,7270,7270,7270,0
20250408,174400,423991600,7270,7270,7270,7270,0
20250408,174300,423991600,7270,7270,7270,7270,388
20250408,174200,423991600,7270,7270,7270,7270,0
20250408,174100,423991600,7270,7270,7270,7270,0
20250408,174000,423991600,7270,7270,7270,7270,0
20250408,173900,423991600,7270,7270,7270,7270,0
20250408,173800,423991600,7270,7270,7270,7270,0
20250408,173700,423991600,7270,7270,7270,7270,0
20250408,173600,423991600,7270,7270,7270,7270,0
20250408,173500,423991600,7270,7270,7270,7270,0
20250408,173400,423991600,7270,7270,7270,7270,0
20250408,173300,423991600,7270,7270,7270,7270,0
20250408,173200,423991600,7270,7270,7270,7270,0
20250408,173100,423991600,7270,7270,7270,7270,0
20250408,173000,423991600,7270,7270,7270,7270,0
20250408,172900,423991600,7270,7270,7270,7270,0
20250408,172800,423991600,7270,7270,7270,7270,0
20250408,172700,423991600,7270,7270,7270,7270,0
20250408,172600,423991600,7270,7270,7270,7270,0
20250408,172500,423991600,7270,7270,7270,7270,0
20250408,172400,423991600,7270,7270,7270,7270,0
20250408,172300,423991600,7270,7270,7270,7270,0
20250408,172200,423991600,7270,7270,7270,7270,0
20250408,172100,423991600,7270,7270,7270,7270,0
20250408,172000,423991600,7270,7270,7270,7270,0
20250408,171900,423991600,7270,7270,7270,7270,0
20250408,171800,423991600,7270,7270,7270,7270,0
20250408,171700,423991600,7270,7270,7270,7270,0
20250408,171600,423991600,7270,7270,7270,7270,0
20250408,171500,423991600,7270,7270,7270,7270,0
20250408,171400,423991600,7270,7270,7270,7270,0
20250408,171300,423991600,7270,7270,7270,7270,388
20250408,171200,423991600,7270,7270,7270,7270,0
20250408,171100,423991600,7270,7270,7270,7270,0
20250408,171000,423991600,7270,7270,7270,7270,0
20250408,170900,423991600,7270,7270,7270,7270,0
20250408,170800,423991600,7270,7270,7270,7270,0
20250408,170700,423991600,7270,7270,7270,7270,0
20250408,170600,423991600,7270,7270,7270,7270,0
20250408,170500,423991600,7270,7270,7270,7270,0
20250408,170400,423991600,7270,7270,7270,7270,0
20250408,170300,423991600,7270,7270,7270,7270,0
20250408,170200,423991600,7270,7270,7270,7270,0
20250408,170100,423991600,7270,7270,7270,7270,0
20250408,170000,423991600,7270,7270,7270,7270,0
20250408,165900,423991600,7270,7270,7270,7270,0
20250408,165800,423991600,7270,7270,7270,7270,0
20250408,165700,423991600,7270,7270,7270,7270,0
20250408,165600,423991600,7270,7270,7270,7270,0
20250408,165500,423991600,7270,7270,7270,7270,0
20250408,165400,423991600,7270,7270,7270,7270,0
20250408,165300,423991600,7270,7270,7270,7270,0
20250408,165200,423991600,7270,7270,7270,7270,0
20250408,165100,423991600,7270,7270,7270,7270,0
20250408,165000,423991600,7270,7270,7270,7270,0
20250408,164900,423991600,7270,7270,7270,7270,0
20250408,164800,423991600,7270,7270,7270,7270,0
20250408,164700,423991600,7270,7270,7270,7270,0
20250408,164600,423991600,7270,7270,7270,7270,0
20250408,164500,423991600,7270,7270,7270,7270,0
20250408,164400,423991600,7270,7270,7270,7270,0
20250408,164300,423991600,7270,7270,7270,7270,388
20250408,164200,423991600,7270,7270,7270,7270,0
20250408,164100,423991600,7270,7270,7270,7270,0
20250408,164000,423991600,7270,7270,7270,7270,0
20250408,163900,423991600,7270,7270,7270,7270,0
20250408,163800,423991600,7270,7270,7270,7270,0
20250408,163700,423991600,7270,7270,7270,7270,0
20250408,163600,423991600,7270,7270,7270,7270,0
20250408,163500,423991600,7270,7270,7270,7270,0
20250408,163400,423991600,7270,7270,7270,7270,0
20250408,163300,423991600,7270,7270,7270,7270,0
20250408,163200,423991600,7270,7270,7270,7270,0
20250408,163100,423991600,7270,7270,7270,7270,0
20250408,163000,423991600,7270,7270,7270,7270,0
20250408,162900,423991600,7270,7270,7270,7270,0
20250408,162800,423991600,7270,7270,7270,7270,0
20250408,162700,423991600,7270,7270,7270,7270,0
20250408,162600,423991600,7270,7270,7270,7270,0
20250408,162500,423991600,7270,7270,7270,7270,0
20250408,162400,423991600,7270,7270,7270,7270,0
20250408,162300,423991600,7270,7270,7270,7270,0
20250408,162200,423991600,7270,7270,7270,7270,0
20250408,162100,423991600,7270,7270,7270,7270,0
20250408,162000,423991600,7270,7270,7270,7270,0
20250408,161900,423991600,7270,7270,7270,7270,0
20250408,161800,423991600,7270,7270,7270,7270,0
20250408,161700,423991600,7270,7270,7270,7270,0
20250408,161600,423991600,7270,7270,7270,7270,0
20250408,161500,423991600,7270,7270,7270,7270,0
20250408,161400,423991600,7270,7270,7270,7270,0
20250408,161300,423991600,7270,7270,7270,7270,388
20250408,161200,423991600,7270,7270,7270,7270,0
20250408,161100,423991600,7270,7270,7270,7270,0
20250408,161000,423991600,7270,7270,7270,7270,0
20250408,160900,423991600,7270,7270,7270,7270,0
20250408,160800,423991600,7270,7270,7270,7270,0
20250408,160700,423991600,7270,7270,7270,7270,0
20250408,160600,423991600,7270,7270,7270,7270,0
20250408,160500,423991600,7270,7270,7270,7270,0
20250408,160400,423991600,7270,7270,7270,7270,0
20250408,160300,423991600,7270,7270,7270,7270,0
20250408,160200,423991600,7270,7270,7270,7270,0
20250408,160100,423991600,7270,7270,7270,7270,0
20250408,160000,423991600,7270,7270,7270,7270,0
20250408,155900,423991600,7270,7270,7270,7270,0
20250408,155800,423991600,7270,7270,7270,7270,0
20250408,155700,423991600,7270,7270,7270,7270,0
20250408,155600,423991600,7270,7270,7270,7270,0
20250408,155500,423991600,7270,7270,7270,7270,0
20250408,155400,423991600,7270,7270,7270,7270,0
20250408,155300,423991600,7270,7270,7270,7270,0
20250408,155200,423991600,7270,7270,7270,7270,0
20250408,155100,423991600,7270,7270,7270,7270,0
20250408,155000,423991600,7270,7270,7270,7270,0
20250408,154900,423991600,7270,7270,7270,7270,0
20250408,154800,423991600,7270,7270,7270,7270,0
20250408,154700,423991600,7270,7270,7270,7270,0
20250408,154600,423991600,7270,7270,7270,7270,0
20250408,154500,423991600,7270,7270,7270,7270,0
20250408,154400,423991600,7270,7270,7270,7270,0
20250408,154300,423991600,7270,7270,7270,7270,388
20250408,154200,423991600,7270,7270,7270,7270,0
20250408,154100,423991600,7270,7270,7270,7270,0
20250408,154000,423991600,7270,7270,7270,7270,0
20250408,153900,423991600,7270,7270,7270,7270,0
20250408,153800,423991600,7270,7270,7270,7270,0
20250408,153700,423991600,7270,7270,7270,7270,0
20250408,153600,423991600,7270,7270,7270,7270,0
20250408,153500,423991600,7270,7270,7270,7270,0
20250408,153400,423991600,7270,7270,7270,7270,0
20250408,153300,423991600,7270,7270,7270,7270,0
20250408,153200,423991600,7270,7270,7270,7270,0
20250408,153100,423991600,7270,7270,7270,7270,0
20250408,153000,423991600,7270,7270,7270,7270,388
20250408,152900,421170840,7250,7250,7250,7250,0
20250408,152800,421170840,7250,7250,7250,7250,0
20250408,152700,421170840,7250,7250,7250,7250,0
20250408,152600,421170840,7250,7250,7250,7250,0
20250408,152500,421170840,7250,7250,7250,7250,0
20250408,152400,421170840,7250,7250,7250,7250,0
20250408,152300,421170840,7250,7250,7250,7250,0
20250408,152200,421170840,7250,7250,7250,7250,0
20250408,152100,421170840,7250,7250,7250,7250,0
20250408,152000,421170840,7250,7250,7250,7250,0
20250408,151900,421170840,7250,7250,7250,7250,0
20250408,151800,421170840,7250,7220,7250,7220,363
20250408,151700,418546620,7230,7250,7250,7230,3
20250408,151600,418524910,7260,7260,7260,7260,0
20250408,151500,418524910,7260,7250,7270,7220,265
20250408,151400,416608920,7270,7270,7270,7250,3
20250408,151300,416587130,7270,7270,7270,7270,1
20250408,151200,416579860,7270,7270,7270,7270,0
20250408,151100,416579860,7270,7270,7270,7270,1
20250408,151000,416572590,7270,7270,7270,7270,2
20250408,150900,416558050,7270,7270,7270,7270,0
20250408,150800,416558050,7270,7270,7270,7270,1
20250408,150700,416550780,7270,7240,7270,7240,50
20250408,150600,416188480,7280,7280,7280,7280,1
20250408,150500,416181200,7240,7240,7240,7240,0
20250408,150400,416181200,7240,7240,7240,7240,1
20250408,150300,416173960,7240,7240,7240,7240,1
20250408,150200,416166720,7280,7230,7280,7230,2983
20250408,150100,394585920,7230,7230,7230,7230,1487
20250408,150000,383834910,7230,7220,7230,7220,348
20250408,145900,381318890,7230,7230,7230,7230,0
20250408,145800,381318890,7230,7230,7230,7230,35
20250408,145700,381065840,7230,7230,7230,7230,10
20250408,145600,380993540,7220,7230,7230,7220,103
20250408,145500,380248860,7230,7230,7230,7230,127
20250408,145400,379330650,7230,7230,7230,7230,64
20250408,145300,378867930,7220,7230,7230,7220,25
20250408,145200,378687190,7230,7230,7230,7230,74
20250408,145100,378152170,7230,7230,7230,7230,2
20250408,145000,378137710,7220,7220,7230,7220,3
20250408,144900,378116040,7230,7230,7230,7230,2
20250408,144800,378101580,7230,7230,7230,7230,1
20250408,144700,378094350,7220,7230,7230,7220,3
20250408,144600,378072670,7230,7220,7230,7220,3
20250408,144500,378051000,7230,7230,7230,7230,145
20250408,144400,377002650,7250,7250,7250,7250,1
20250408,144300,376995400,7260,7260,7260,7260,0
20250408,144200,376995400,7260,7250,7260,7250,15
20250408,144100,376886640,7260,7260,7260,7260,0
20250408,144000,376886640,7260,7260,7260,7260,2
20250408,143900,376872120,7260,7260,7260,7260,1
20250408,143800,376864860,7270,7270,7270,7270,0
20250408,143700,376864860,7270,7270,7270,7270,0
20250408,143600,376864860,7270,7230,7270,7230,2210
20250408,143500,360875680,7220,7230,7230,7220,4
20250408,143400,360846770,7230,7230,7230,7230,13
20250408,143300,360752780,7230,7230,7230,7230,3
20250408,143200,360731090,7220,7230,7230,7220,6
20250408,143100,360687720,7230,7250,7260,7230,51
20250408,143000,360318830,7250,7260,7260,7250,4
20250408,142900,360289820,7260,7270,7270,7260,212
20250408,142800,358748590,7260,7240,7260,7220,5448
20250408,142700,319390340,7250,7250,7250,7250,1
20250408,142600,319383090,7260,7260,7260,7260,0
20250408,142500,319383090,7260,7260,7260,7260,3
20250408,142400,319361310,7240,7240,7240,7240,1
20250408,142300,319354070,7260,7260,7260,7260,1
20250408,142200,319346810,7260,7260,7260,7260,250
20250408,142100,317531810,7260,7230,7260,7230,1311
20250408,142000,308045450,7240,7240,7250,7240,674
20250408,141900,303165600,7250,7250,7250,7250,64
20250408,141800,302701600,7260,7240,7260,7240,5
20250408,141700,302665370,7270,7270,7270,7270,0
20250408,141600,302665370,7270,7270,7270,7270,0
20250408,141500,302665370,7270,7240,7270,7240,1250
20250408,141400,293607880,7270,7270,7270,7270,0
20250408,141300,293607880,7270,7270,7270,7270,0
20250408,141200,293607880,7270,7250,7270,7250,1074
20250408,141100,285819960,7250,7270,7270,7250,4
20250408,141000,285790910,7270,7270,7270,7270,22
20250408,140900,285630970,7260,7260,7260,7260,1
20250408,140800,285623710,7270,7270,7270,7270,0
20250408,140700,285623710,7270,7270,7270,7270,0
20250408,140600,285623710,7270,7270,7270,7270,0
20250408,140500,285623710,7270,7270,7270,7270,2
20250408,140400,285609170,7270,7270,7270,7270,0
20250408,140300,285609170,7270,7270,7270,7270,1
20250408,140200,285601900,7270,7270,7270,7270,0
20250408,140100,285601900,7270,7250,7270,7250,322
20250408,140000,283266240,7250,7250,7250,7250,0
20250408,135900,283266240,7250,7240,7250,7240,2
20250408,135800,283251750,7250,7250,7250,7250,683
20250408,135700,278300000,7270,7270,7270,7270,0
20250408,135600,278300000,7270,7270,7270,7270,2
20250408,135500,278285460,7270,7260,7270,7260,688
20250408,135400,273289440,7260,7250,7260,7250,2
20250408,135300,273274930,7260,7250,7260,7240,1080
20250408,135200,265454180,7250,7250,7250,7250,0
20250408,135100,265454180,7250,7250,7250,7250,1
20250408,135000,265446930,7260,7260,7260,7260,0
20250408,134900,265446930,7260,7260,7260,7260,1
20250408,134800,265439670,7260,7230,7260,7230,808
20250408,134700,259597590,7270,7270,7270,7270,0
20250408,134600,259597590,7270,7240,7270,7240,655
20250408,134500,254853880,7270,7270,7270,7270,0
20250408,134400,254853880,7270,7250,7270,7250,12
20250408,134300,254766840,7270,7260,7270,7260,250
20250408,134200,252951340,7260,7260,7260,7260,0
20250408,134100,252951340,7260,7260,7260,7260,1
20250408,134000,252944080,7270,7270,7270,7270,0
20250408,133900,252944080,7270,7270,7270,7270,0
20250408,133800,252944080,7270,7270,7270,7230,14
20250408,133700,252842710,7270,7270,7270,7270,0
20250408,133600,252842710,7270,7240,7270,7240,2070
20250408,133500,237853880,7270,7270,7270,7270,0
20250408,133400,237853880,7270,7270,7270,7270,4
20250408,133300,237824800,7270,7270,7270,7270,112
20250408,133200,237010560,7270,7250,7270,7250,1745
20250408,133100,224355680,7270,7270,7270,7270,0
20250408,133000,224355680,7270,7270,7270,7270,0
20250408,132900,224355680,7270,7270,7270,7270,143
20250408,132800,223316070,7280,7280,7280,7280,0
20250408,132700,223316070,7280,7280,7280,7280,1
20250408,132600,223308790,7270,7250,7270,7250,1851
20250408,132500,209879440,7260,7260,7260,7260,80
20250408,132400,209298640,7260,7270,7270,7260,289
20250408,132300,207198620,7270,7270,7270,7270,1
20250408,132200,207191350,7270,7270,7270,7270,0
20250408,132100,207191350,7270,7270,7270,7270,1000
20250408,132000,199921350,7270,7270,7270,7270,1
20250408,131900,199914080,7280,7280,7280,7280,1
20250408,131800,199906800,7270,7270,7270,7270,200
20250408,131700,198452800,7280,7280,7280,7280,1
20250408,131600,198445520,7310,7310,7310,7310,0
20250408,131500,198445520,7310,7310,7310,7310,0
20250408,131400,198445520,7310,7310,7310,7310,0
20250408,131300,198445520,7310,7300,7310,7290,7
20250408,131200,198394390,7300,7300,7300,7300,48
20250408,131100,198043990,7290,7290,7290,7290,1
20250408,131000,198036700,7290,7290,7290,7290,26
20250408,130900,197847160,7290,7290,7290,7290,0
20250408,130800,197847160,7290,7290,7290,7290,1
20250408,130700,197839870,7300,7300,7300,7300,3
20250408,130600,197817970,7290,7290,7290,7290,20
20250408,130500,197672170,7290,7300,7300,7290,40
20250408,130400,197380560,7310,7310,7310,7310,1
20250408,130300,197373250,7300,7300,7300,7300,30
20250408,130200,197154250,7290,7290,7290,7290,29
20250408,130100,196942840,7290,7290,7290,7290,3
20250408,130000,196920970,7290,7290,7290,7290,10
20250408,125900,196848070,7300,7300,7300,7300,0
20250408,125800,196848070,7300,7300,7300,7300,0
20250408,125700,196848070,7300,7290,7300,7280,59
20250408,125600,196418410,7280,7280,7280,7280,151
20250408,125500,195319130,7280,7280,7280,7280,234
20250408,125400,193615610,7290,7290,7290,7290,2
20250408,125300,193601030,7290,7290,7290,7290,1
20250408,125200,193593740,7290,7290,7290,7290,0
20250408,125100,193593740,7290,7290,7290,7290,19
20250408,125000,193455230,7280,7290,7290,7280,502
20250408,124900,189800660,7280,7280,7280,7280,20
20250408,124800,189655060,7280,7280,7280,7280,0
20250408,124700,189655060,7280,7280,7280,7280,1
20250408,124600,189647780,7280,7290,7290,7280,29
20250408,124500,189436650,7290,7290,7290,7290,0
20250408,124400,189436650,7290,7290,7290,7290,1
20250408,124300,189429360,7290,7290,7290,7290,22
20250408,124200,189268980,7290,7290,7290,7290,1
20250408,124100,189261690,7280,7280,7280,7280,1
20250408,124000,189254410,7290,7290,7290,7290,1
20250408,123900,189247120,7280,7280,7280,7280,37
20250408,123800,188977760,7280,7280,7280,7280,24
20250408,123700,188803040,7280,7280,7280,7280,150
20250408,123600,187711040,7290,7290,7290,7290,0
20250408,123500,187711040,7290,7290,7290,7290,1
20250408,123400,187703750,7300,7300,7300,7300,0
20250408,123300,187703750,7300,7300,7300,7300,0
20250408,123200,187703750,7300,7290,7300,7290,2
20250408,123100,187689160,7290,7290,7290,7290,11
20250408,123000,187608970,7290,7290,7290,7290,1
20250408,122900,187601680,7280,7280,7280,7280,1
20250408,122800,187594400,7290,7290,7290,7290,1
20250408,122700,187587110,7290,7290,7290,7290,1
20250408,122600,187579820,7280,7280,7280,7280,1
20250408,122500,187572540,7280,7280,7280,7280,0
20250408,122400,187572540,7280,7280,7280,7280,0
20250408,122300,187572540,7280,7280,7280,7280,16
20250408,122200,187456060,7290,7290,7290,7290,0
20250408,122100,187456060,7290,7290,7290,7290,0
20250408,122000,187456060,7290,7290,7290,7290,1
20250408,121900,187448770,7310,7310,7310,7310,0
20250408,121800,187448770,7310,7310,7310,7310,0
20250408,121700,187448770,7310,7310,7310,7310,0
20250408,121600,187448770,7310,7310,7310,7310,0
20250408,121500,187448770,7310,7290,7310,7290,157
20250408,121400,186304040,7290,7300,7300,7290,95
20250408,121300,185611150,7320,7320,7320,7320,1
20250408,121200,185603830,7290,7310,7310,7290,2
20250408,121100,185589230,7290,7300,7300,7290,12
20250408,121000,185501710,7330,7330,7330,7330,0
20250408,120900,185501710,7330,7310,7330,7300,107
20250408,120800,184718080,7300,7290,7300,7290,11
20250408,120700,184637790,7290,7300,7300,7290,1015
20250408,120600,177228440,7300,7300,7300,7300,0
20250408,120500,177228440,7300,7290,7300,7290,15
20250408,120400,177119070,7290,7300,7300,7290,37
20250408,120300,176849330,7290,7300,7300,7290,37
20250408,120200,176579300,7300,7300,7300,7300,0
20250408,120100,176579300,7300,7300,7300,7300,0
20250408,120000,176579300,7300,7320,7320,7300,892
20250408,115900,170067660,7320,7320,7320,7320,10
20250408,115800,169994460,7320,7320,7320,7320,2
20250408,115700,169979820,7310,7310,7310,7310,1
20250408,115600,169972510,7310,7310,7310,7310,1
20250408,115500,169965200,7330,7330,7330,7330,0
20250408,115400,169965200,7330,7330,7330,7330,0
20250408,115300,169965200,7330,7330,7330,7330,0
20250408,115200,169965200,7330,7330,7330,7330,0
20250408,115100,169965200,7330,7330,7330,7330,1
20250408,115000,169957870,7320,7320,7320,7310,37
20250408,114900,169687210,7310,7310,7310,7310,0
20250408,114800,169687210,7310,7310,7310,7310,0
20250408,114700,169687210,7310,7310,7310,7310,1
20250408,114600,169679900,7320,7310,7320,7310,2
20250408,114500,169665270,7300,7310,7310,7300,4
20250408,114400,169636050,7330,7330,7330,7330,0
20250408,114300,169636050,7330,7340,7340,7330,18
20250408,114200,169504090,7310,7320,7320,7300,207
20250408,114100,167991190,7340,7340,7340,7340,0
20250408,114000,167991190,7340,7340,7340,7340,2
20250408,113900,167976510,7340,7340,7340,7340,0
20250408,113800,167976510,7340,7340,7340,7340,1
20250408,113700,167969170,7350,7350,7350,7350,0
20250408,113600,167969170,7350,7340,7350,7340,12
20250408,113500,167881080,7350,7350,7350,7350,0
20250408,113400,167881080,7350,7320,7350,7320,1600
20250408,113300,156130070,7320,7320,7320,7320,0
20250408,113200,156130070,7320,7320,7320,7320,1
20250408,113100,156122750,7320,7320,7320,7320,0
20250408,113000,156122750,7320,7320,7320,7320,0
20250408,112900,156122750,7320,7320,7320,7320,1
20250408,112800,156115430,7330,7330,7330,7330,1
20250408,112700,156108100,7330,7310,7330,7310,594
20250408,112600,151760350,7300,7300,7300,7300,0
20250408,112500,151760350,7300,7300,7300,7300,1
20250408,112400,151753050,7310,7310,7310,7310,1
20250408,112300,151745740,7300,7300,7300,7300,0
20250408,112200,151745740,7300,7300,7300,7300,1
20250408,112100,151738440,7300,7300,7300,7300,0
20250408,112000,151738440,7300,7300,7300,7300,0
20250408,111900,151738440,7300,7300,7300,7300,1
20250408,111800,151731140,7310,7310,7310,7310,1
20250408,111700,151723830,7300,7300,7300,7300,0
20250408,111600,151723830,7300,7310,7310,7300,213
20250408,111500,150166810,7310,7310,7310,7310,0
20250408,111400,150166810,7310,7310,7310,7310,0
20250408,111300,150166810,7310,7310,7310,7310,0
20250408,111200,150166810,7310,7310,7310,7310,0
20250408,111100,150166810,7310,7310,7310,7310,0
20250408,111000,150166810,7310,7300,7310,7300,301
20250408,110900,147966630,7300,7300,7300,7300,0
20250408,110800,147966630,7300,7300,7300,7300,1
20250408,110700,147959330,7300,7300,7300,7300,1
20250408,110600,147952030,7310,7310,7310,7310,0
20250408,110500,147952030,7310,7310,7310,7310,1
20250408,110400,147944720,7300,7310,7310,7300,27
20250408,110300,147747550,7310,7310,7310,7310,1
20250408,110200,147740240,7310,7310,7310,7310,11
20250408,110100,147659830,7300,7300,7300,7300,0
20250408,110000,147659830,7300,7300,7300,7300,5
20250408,105900,147623330,7290,7320,7320,7290,9
20250408,105800,147557650,7340,7340,7340,7340,0
20250408,105700,147557650,7340,7320,7340,7320,101
20250408,105600,146818310,7330,7320,7330,7320,589
20250408,105500,142502620,7320,7310,7320,7300,905
20250408,105400,135885710,7300,7300,7300,7300,150
20250408,105300,134790710,7310,7300,7310,7300,802
20250408,105200,128934680,7290,7290,7290,7290,1
20250408,105100,128927390,7290,7290,7290,7290,0
20250408,105000,128927390,7290,7290,7290,7290,0
20250408,104900,128927390,7290,7300,7300,7290,3
20250408,104800,128905500,7300,7300,7300,7300,7
20250408,104700,128854400,7300,7300,7300,7300,0
20250408,104600,128854400,7300,7300,7300,7300,1
20250408,104500,128847100,7300,7300,7300,7300,0
20250408,104400,128847100,7300,7300,7300,7300,0
20250408,104300,128847100,7300,7300,7300,7300,1
20250408,104200,128839800,7310,7300,7310,7300,41
20250408,104100,128540170,7300,7300,7300,7300,7
20250408,104000,128489070,7270,7270,7270,7270,200
20250408,103900,127035070,7270,7300,7300,7270,313
20250408,103800,124751690,7290,7290,7290,7290,85
20250408,103700,124132040,7300,7290,7300,7290,937
20250408,103600,117292070,7290,7280,7290,7280,21
20250408,103500,117139180,7280,7280,7280,7280,0
20250408,103400,117139180,7280,7270,7280,7270,130
20250408,103300,116193790,7270,7280,7280,7270,1302
20250408,103200,106728230,7270,7270,7270,7270,1014
20250408,103100,99356450,7270,7270,7270,7270,601
20250408,103000,94987180,7270,7270,7270,7270,900
20250408,102900,88444180,7300,7300,7300,7300,0
20250408,102800,88444180,7300,7300,7300,7300,0
20250408,102700,88444180,7300,7300,7300,7300,0
20250408,102600,88444180,7300,7300,7300,7300,0
20250408,102500,88444180,7300,7280,7300,7280,13
20250408,102400,88349500,7270,7270,7270,7270,0
20250408,102300,88349500,7270,7270,7270,7270,0
20250408,102200,88349500,7270,7270,7270,7270,516
20250408,102100,84598180,7270,7270,7270,7270,0
20250408,102000,84598180,7270,7270,7270,7270,0
20250408,101900,84598180,7270,7260,7270,7260,2
20250408,101800,84583650,7270,7260,7270,7260,55
20250408,101700,84183940,7260,7260,7260,7260,1
20250408,101600,84176680,7270,7270,7270,7270,0
20250408,101500,84176680,7270,7270,7270,7270,1
20250408,101400,84169410,7270,7270,7270,7270,0
20250408,101300,84169410,7270,7250,7270,7250,33
20250408,101200,83929780,7270,7270,7270,7250,15
20250408,101100,83820930,7270,7270,7280,7220,1395
20250408,101000,73710470,7270,7270,7270,7270,24
20250408,100900,73535990,7270,7270,7270,7270,0
20250408,100800,73535990,7270,7270,7270,7270,0
20250408,100700,73535990,7270,7290,7290,7270,177
20250408,100600,72248080,7290,7290,7290,7290,0
20250408,100500,72248080,7290,7290,7290,7290,124
20250408,100400,71344120,7290,7290,7290,7290,1
20250408,100300,71336830,7300,7300,7300,7300,0
20250408,100200,71336830,7300,7300,7300,7300,100
20250408,100100,70606830,7290,7290,7300,7290,26
20250408,100000,70417090,7300,7280,7310,7280,471
20250408,095900,66979700,7280,7280,7280,7280,64
20250408,095800,66513780,7280,7280,7280,7270,121
20250408,095700,65633500,7290,7290,7290,7290,0
20250408,095600,65633500,7290,7290,7290,7290,0
20250408,095500,65633500,7290,7290,7290,7290,28
20250408,095400,65429380,7290,7290,7290,7290,20
20250408,095300,65283580,7270,7270,7270,7270,0
20250408,095200,65283580,7270,7290,7290,7270,194
20250408,095100,63871380,7290,7290,7290,7290,0
20250408,095000,63871380,7290,7290,7290,7290,0
20250408,094900,63871380,7290,7290,7290,7290,188
20250408,094800,62500860,7290,7290,7290,7290,1
20250408,094700,62493570,7290,7290,7290,7290,0
20250408,094600,62493570,7290,7290,7290,7290,0
20250408,094500,62493570,7290,7290,7290,7290,0
20250408,094400,62493570,7290,7280,7290,7280,10
20250408,094300,62420710,7280,7280,7280,7280,5
20250408,094200,62384310,7280,7280,7280,7280,1
20250408,094100,62377030,7280,7280,7280,7270,26
20250408,094000,62187890,7280,7280,7280,7280,10
20250408,093900,62115090,7280,7280,7280,7280,2
20250408,093800,62100530,7280,7280,7280,7280,10
20250408,093700,62027730,7280,7280,7280,7280,2
20250408,093600,62013170,7280,7270,7280,7270,3
20250408,093500,61991350,7270,7290,7290,7270,473
20250408,093400,58550220,7310,7310,7310,7290,14
20250408,093300,58448100,7310,7310,7310,7310,1
20250408,093200,58440790,7300,7300,7300,7300,8
20250408,093100,58382390,7300,7300,7300,7300,5
20250408,093000,58345890,7290,7290,7290,7290,185
20250408,092900,56997240,7290,7290,7290,7290,2
20250408,092800,56982660,7290,7280,7290,7280,29
20250408,092700,56771450,7280,7280,7280,7280,1
20250408,092600,56764170,7280,7280,7280,7280,1
20250408,092500,56756890,7270,7290,7290,7220,2447
20250408,092400,38977570,7290,7290,7290,7290,22
20250408,092300,38817190,7290,7280,7290,7280,111
20250408,092200,38008110,7290,7290,7290,7290,8
20250408,092100,37949790,7280,7270,7280,7270,667
20250408,092000,33094080,7270,7270,7270,7270,12
20250408,091900,33006840,7280,7280,7280,7280,2
20250408,091800,32992280,7290,7280,7290,7270,1014
20250408,091700,25613750,7290,7300,7300,7290,1410
20250408,091600,15321020,7300,7300,7300,7300,10
20250408,091500,15248020,7310,7310,7310,7310,2
20250408,091400,15233400,7310,7310,7310,7310,32
20250408,091300,14999480,7310,7310,7320,7310,15
20250408,091200,14889820,7320,7320,7320,7320,1
20250408,091100,14882500,7310,7320,7320,7310,12
20250408,091000,14794770,7320,7310,7320,7310,122
20250408,090900,13902850,7310,7320,7320,7310,3
20250408,090800,13880910,7330,7320,7330,7320,123
20250408,090700,12980540,7320,7310,7320,7310,407
20250408,090600,10001360,7310,7320,7320,7310,12
20250408,090500,9913630,7320,7310,7320,7310,101
20250408,090400,9175310,7320,7320,7320,7320,0
20250408,090300,9175310,7320,7320,7320,7320,13
20250408,090200,9080150,7320,7300,7320,7300,102
20250408,090100,8333530,7310,7320,7320,7310,2
20250408,090000,8318900,7320,7320,7320,7280,1137
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 194300 423991600 7270 7270 7270 7270 388
3 20250408 194200 423991600 7270 7270 7270 7270 0
4 20250408 194100 423991600 7270 7270 7270 7270 0
5 20250408 194000 423991600 7270 7270 7270 7270 0
6 20250408 193900 423991600 7270 7270 7270 7270 0
7 20250408 193800 423991600 7270 7270 7270 7270 0
8 20250408 193700 423991600 7270 7270 7270 7270 0
9 20250408 193600 423991600 7270 7270 7270 7270 0
10 20250408 193500 423991600 7270 7270 7270 7270 0
11 20250408 193400 423991600 7270 7270 7270 7270 0
12 20250408 193300 423991600 7270 7270 7270 7270 0
13 20250408 193200 423991600 7270 7270 7270 7270 0
14 20250408 193100 423991600 7270 7270 7270 7270 0
15 20250408 193000 423991600 7270 7270 7270 7270 0
16 20250408 192900 423991600 7270 7270 7270 7270 0
17 20250408 192800 423991600 7270 7270 7270 7270 0
18 20250408 192700 423991600 7270 7270 7270 7270 0
19 20250408 192600 423991600 7270 7270 7270 7270 0
20 20250408 192500 423991600 7270 7270 7270 7270 0
21 20250408 192400 423991600 7270 7270 7270 7270 0
22 20250408 192300 423991600 7270 7270 7270 7270 0
23 20250408 192200 423991600 7270 7270 7270 7270 0
24 20250408 192100 423991600 7270 7270 7270 7270 0
25 20250408 192000 423991600 7270 7270 7270 7270 0
26 20250408 191900 423991600 7270 7270 7270 7270 0
27 20250408 191800 423991600 7270 7270 7270 7270 0
28 20250408 191700 423991600 7270 7270 7270 7270 0
29 20250408 191600 423991600 7270 7270 7270 7270 0
30 20250408 191500 423991600 7270 7270 7270 7270 0
31 20250408 191400 423991600 7270 7270 7270 7270 0
32 20250408 191300 423991600 7270 7270 7270 7270 388
33 20250408 191200 423991600 7270 7270 7270 7270 0
34 20250408 191100 423991600 7270 7270 7270 7270 0
35 20250408 191000 423991600 7270 7270 7270 7270 0
36 20250408 190900 423991600 7270 7270 7270 7270 0
37 20250408 190800 423991600 7270 7270 7270 7270 0
38 20250408 190700 423991600 7270 7270 7270 7270 0
39 20250408 190600 423991600 7270 7270 7270 7270 0
40 20250408 190500 423991600 7270 7270 7270 7270 0
41 20250408 190400 423991600 7270 7270 7270 7270 0
42 20250408 190300 423991600 7270 7270 7270 7270 0
43 20250408 190200 423991600 7270 7270 7270 7270 0
44 20250408 190100 423991600 7270 7270 7270 7270 0
45 20250408 190000 423991600 7270 7270 7270 7270 0
46 20250408 185900 423991600 7270 7270 7270 7270 0
47 20250408 185800 423991600 7270 7270 7270 7270 0
48 20250408 185700 423991600 7270 7270 7270 7270 0
49 20250408 185600 423991600 7270 7270 7270 7270 0
50 20250408 185500 423991600 7270 7270 7270 7270 0
51 20250408 185400 423991600 7270 7270 7270 7270 0
52 20250408 185300 423991600 7270 7270 7270 7270 0
53 20250408 185200 423991600 7270 7270 7270 7270 0
54 20250408 185100 423991600 7270 7270 7270 7270 0
55 20250408 185000 423991600 7270 7270 7270 7270 0
56 20250408 184900 423991600 7270 7270 7270 7270 0
57 20250408 184800 423991600 7270 7270 7270 7270 0
58 20250408 184700 423991600 7270 7270 7270 7270 0
59 20250408 184600 423991600 7270 7270 7270 7270 0
60 20250408 184500 423991600 7270 7270 7270 7270 0
61 20250408 184400 423991600 7270 7270 7270 7270 0
62 20250408 184300 423991600 7270 7270 7270 7270 388
63 20250408 184200 423991600 7270 7270 7270 7270 0
64 20250408 184100 423991600 7270 7270 7270 7270 0
65 20250408 184000 423991600 7270 7270 7270 7270 0
66 20250408 183900 423991600 7270 7270 7270 7270 0
67 20250408 183800 423991600 7270 7270 7270 7270 0
68 20250408 183700 423991600 7270 7270 7270 7270 0
69 20250408 183600 423991600 7270 7270 7270 7270 0
70 20250408 183500 423991600 7270 7270 7270 7270 0
71 20250408 183400 423991600 7270 7270 7270 7270 0
72 20250408 183300 423991600 7270 7270 7270 7270 0
73 20250408 183200 423991600 7270 7270 7270 7270 0
74 20250408 183100 423991600 7270 7270 7270 7270 0
75 20250408 183000 423991600 7270 7270 7270 7270 0
76 20250408 182900 423991600 7270 7270 7270 7270 0
77 20250408 182800 423991600 7270 7270 7270 7270 0
78 20250408 182700 423991600 7270 7270 7270 7270 0
79 20250408 182600 423991600 7270 7270 7270 7270 0
80 20250408 182500 423991600 7270 7270 7270 7270 0
81 20250408 182400 423991600 7270 7270 7270 7270 0
82 20250408 182300 423991600 7270 7270 7270 7270 0
83 20250408 182200 423991600 7270 7270 7270 7270 0
84 20250408 182100 423991600 7270 7270 7270 7270 0
85 20250408 182000 423991600 7270 7270 7270 7270 0
86 20250408 181900 423991600 7270 7270 7270 7270 0
87 20250408 181800 423991600 7270 7270 7270 7270 0
88 20250408 181700 423991600 7270 7270 7270 7270 0
89 20250408 181600 423991600 7270 7270 7270 7270 0
90 20250408 181500 423991600 7270 7270 7270 7270 0
91 20250408 181400 423991600 7270 7270 7270 7270 0
92 20250408 181300 423991600 7270 7270 7270 7270 388
93 20250408 181200 423991600 7270 7270 7270 7270 0
94 20250408 181100 423991600 7270 7270 7270 7270 0
95 20250408 181000 423991600 7270 7270 7270 7270 0
96 20250408 180900 423991600 7270 7270 7270 7270 0
97 20250408 180800 423991600 7270 7270 7270 7270 0
98 20250408 180700 423991600 7270 7270 7270 7270 0
99 20250408 180600 423991600 7270 7270 7270 7270 0
100 20250408 180500 423991600 7270 7270 7270 7270 0
101 20250408 180400 423991600 7270 7270 7270 7270 0
102 20250408 180300 423991600 7270 7270 7270 7270 0
103 20250408 180200 423991600 7270 7270 7270 7270 0
104 20250408 180100 423991600 7270 7270 7270 7270 0
105 20250408 180000 423991600 7270 7270 7270 7270 0
106 20250408 175900 423991600 7270 7270 7270 7270 0
107 20250408 175800 423991600 7270 7270 7270 7270 0
108 20250408 175700 423991600 7270 7270 7270 7270 0
109 20250408 175600 423991600 7270 7270 7270 7270 0
110 20250408 175500 423991600 7270 7270 7270 7270 0
111 20250408 175400 423991600 7270 7270 7270 7270 0
112 20250408 175300 423991600 7270 7270 7270 7270 0
113 20250408 175200 423991600 7270 7270 7270 7270 0
114 20250408 175100 423991600 7270 7270 7270 7270 0
115 20250408 175000 423991600 7270 7270 7270 7270 0
116 20250408 174900 423991600 7270 7270 7270 7270 0
117 20250408 174800 423991600 7270 7270 7270 7270 0
118 20250408 174700 423991600 7270 7270 7270 7270 0
119 20250408 174600 423991600 7270 7270 7270 7270 0
120 20250408 174500 423991600 7270 7270 7270 7270 0
121 20250408 174400 423991600 7270 7270 7270 7270 0
122 20250408 174300 423991600 7270 7270 7270 7270 388
123 20250408 174200 423991600 7270 7270 7270 7270 0
124 20250408 174100 423991600 7270 7270 7270 7270 0
125 20250408 174000 423991600 7270 7270 7270 7270 0
126 20250408 173900 423991600 7270 7270 7270 7270 0
127 20250408 173800 423991600 7270 7270 7270 7270 0
128 20250408 173700 423991600 7270 7270 7270 7270 0
129 20250408 173600 423991600 7270 7270 7270 7270 0
130 20250408 173500 423991600 7270 7270 7270 7270 0
131 20250408 173400 423991600 7270 7270 7270 7270 0
132 20250408 173300 423991600 7270 7270 7270 7270 0
133 20250408 173200 423991600 7270 7270 7270 7270 0
134 20250408 173100 423991600 7270 7270 7270 7270 0
135 20250408 173000 423991600 7270 7270 7270 7270 0
136 20250408 172900 423991600 7270 7270 7270 7270 0
137 20250408 172800 423991600 7270 7270 7270 7270 0
138 20250408 172700 423991600 7270 7270 7270 7270 0
139 20250408 172600 423991600 7270 7270 7270 7270 0
140 20250408 172500 423991600 7270 7270 7270 7270 0
141 20250408 172400 423991600 7270 7270 7270 7270 0
142 20250408 172300 423991600 7270 7270 7270 7270 0
143 20250408 172200 423991600 7270 7270 7270 7270 0
144 20250408 172100 423991600 7270 7270 7270 7270 0
145 20250408 172000 423991600 7270 7270 7270 7270 0
146 20250408 171900 423991600 7270 7270 7270 7270 0
147 20250408 171800 423991600 7270 7270 7270 7270 0
148 20250408 171700 423991600 7270 7270 7270 7270 0
149 20250408 171600 423991600 7270 7270 7270 7270 0
150 20250408 171500 423991600 7270 7270 7270 7270 0
151 20250408 171400 423991600 7270 7270 7270 7270 0
152 20250408 171300 423991600 7270 7270 7270 7270 388
153 20250408 171200 423991600 7270 7270 7270 7270 0
154 20250408 171100 423991600 7270 7270 7270 7270 0
155 20250408 171000 423991600 7270 7270 7270 7270 0
156 20250408 170900 423991600 7270 7270 7270 7270 0
157 20250408 170800 423991600 7270 7270 7270 7270 0
158 20250408 170700 423991600 7270 7270 7270 7270 0
159 20250408 170600 423991600 7270 7270 7270 7270 0
160 20250408 170500 423991600 7270 7270 7270 7270 0
161 20250408 170400 423991600 7270 7270 7270 7270 0
162 20250408 170300 423991600 7270 7270 7270 7270 0
163 20250408 170200 423991600 7270 7270 7270 7270 0
164 20250408 170100 423991600 7270 7270 7270 7270 0
165 20250408 170000 423991600 7270 7270 7270 7270 0
166 20250408 165900 423991600 7270 7270 7270 7270 0
167 20250408 165800 423991600 7270 7270 7270 7270 0
168 20250408 165700 423991600 7270 7270 7270 7270 0
169 20250408 165600 423991600 7270 7270 7270 7270 0
170 20250408 165500 423991600 7270 7270 7270 7270 0
171 20250408 165400 423991600 7270 7270 7270 7270 0
172 20250408 165300 423991600 7270 7270 7270 7270 0
173 20250408 165200 423991600 7270 7270 7270 7270 0
174 20250408 165100 423991600 7270 7270 7270 7270 0
175 20250408 165000 423991600 7270 7270 7270 7270 0
176 20250408 164900 423991600 7270 7270 7270 7270 0
177 20250408 164800 423991600 7270 7270 7270 7270 0
178 20250408 164700 423991600 7270 7270 7270 7270 0
179 20250408 164600 423991600 7270 7270 7270 7270 0
180 20250408 164500 423991600 7270 7270 7270 7270 0
181 20250408 164400 423991600 7270 7270 7270 7270 0
182 20250408 164300 423991600 7270 7270 7270 7270 388
183 20250408 164200 423991600 7270 7270 7270 7270 0
184 20250408 164100 423991600 7270 7270 7270 7270 0
185 20250408 164000 423991600 7270 7270 7270 7270 0
186 20250408 163900 423991600 7270 7270 7270 7270 0
187 20250408 163800 423991600 7270 7270 7270 7270 0
188 20250408 163700 423991600 7270 7270 7270 7270 0
189 20250408 163600 423991600 7270 7270 7270 7270 0
190 20250408 163500 423991600 7270 7270 7270 7270 0
191 20250408 163400 423991600 7270 7270 7270 7270 0
192 20250408 163300 423991600 7270 7270 7270 7270 0
193 20250408 163200 423991600 7270 7270 7270 7270 0
194 20250408 163100 423991600 7270 7270 7270 7270 0
195 20250408 163000 423991600 7270 7270 7270 7270 0
196 20250408 162900 423991600 7270 7270 7270 7270 0
197 20250408 162800 423991600 7270 7270 7270 7270 0
198 20250408 162700 423991600 7270 7270 7270 7270 0
199 20250408 162600 423991600 7270 7270 7270 7270 0
200 20250408 162500 423991600 7270 7270 7270 7270 0
201 20250408 162400 423991600 7270 7270 7270 7270 0
202 20250408 162300 423991600 7270 7270 7270 7270 0
203 20250408 162200 423991600 7270 7270 7270 7270 0
204 20250408 162100 423991600 7270 7270 7270 7270 0
205 20250408 162000 423991600 7270 7270 7270 7270 0
206 20250408 161900 423991600 7270 7270 7270 7270 0
207 20250408 161800 423991600 7270 7270 7270 7270 0
208 20250408 161700 423991600 7270 7270 7270 7270 0
209 20250408 161600 423991600 7270 7270 7270 7270 0
210 20250408 161500 423991600 7270 7270 7270 7270 0
211 20250408 161400 423991600 7270 7270 7270 7270 0
212 20250408 161300 423991600 7270 7270 7270 7270 388
213 20250408 161200 423991600 7270 7270 7270 7270 0
214 20250408 161100 423991600 7270 7270 7270 7270 0
215 20250408 161000 423991600 7270 7270 7270 7270 0
216 20250408 160900 423991600 7270 7270 7270 7270 0
217 20250408 160800 423991600 7270 7270 7270 7270 0
218 20250408 160700 423991600 7270 7270 7270 7270 0
219 20250408 160600 423991600 7270 7270 7270 7270 0
220 20250408 160500 423991600 7270 7270 7270 7270 0
221 20250408 160400 423991600 7270 7270 7270 7270 0
222 20250408 160300 423991600 7270 7270 7270 7270 0
223 20250408 160200 423991600 7270 7270 7270 7270 0
224 20250408 160100 423991600 7270 7270 7270 7270 0
225 20250408 160000 423991600 7270 7270 7270 7270 0
226 20250408 155900 423991600 7270 7270 7270 7270 0
227 20250408 155800 423991600 7270 7270 7270 7270 0
228 20250408 155700 423991600 7270 7270 7270 7270 0
229 20250408 155600 423991600 7270 7270 7270 7270 0
230 20250408 155500 423991600 7270 7270 7270 7270 0
231 20250408 155400 423991600 7270 7270 7270 7270 0
232 20250408 155300 423991600 7270 7270 7270 7270 0
233 20250408 155200 423991600 7270 7270 7270 7270 0
234 20250408 155100 423991600 7270 7270 7270 7270 0
235 20250408 155000 423991600 7270 7270 7270 7270 0
236 20250408 154900 423991600 7270 7270 7270 7270 0
237 20250408 154800 423991600 7270 7270 7270 7270 0
238 20250408 154700 423991600 7270 7270 7270 7270 0
239 20250408 154600 423991600 7270 7270 7270 7270 0
240 20250408 154500 423991600 7270 7270 7270 7270 0
241 20250408 154400 423991600 7270 7270 7270 7270 0
242 20250408 154300 423991600 7270 7270 7270 7270 388
243 20250408 154200 423991600 7270 7270 7270 7270 0
244 20250408 154100 423991600 7270 7270 7270 7270 0
245 20250408 154000 423991600 7270 7270 7270 7270 0
246 20250408 153900 423991600 7270 7270 7270 7270 0
247 20250408 153800 423991600 7270 7270 7270 7270 0
248 20250408 153700 423991600 7270 7270 7270 7270 0
249 20250408 153600 423991600 7270 7270 7270 7270 0
250 20250408 153500 423991600 7270 7270 7270 7270 0
251 20250408 153400 423991600 7270 7270 7270 7270 0
252 20250408 153300 423991600 7270 7270 7270 7270 0
253 20250408 153200 423991600 7270 7270 7270 7270 0
254 20250408 153100 423991600 7270 7270 7270 7270 0
255 20250408 153000 423991600 7270 7270 7270 7270 388
256 20250408 152900 421170840 7250 7250 7250 7250 0
257 20250408 152800 421170840 7250 7250 7250 7250 0
258 20250408 152700 421170840 7250 7250 7250 7250 0
259 20250408 152600 421170840 7250 7250 7250 7250 0
260 20250408 152500 421170840 7250 7250 7250 7250 0
261 20250408 152400 421170840 7250 7250 7250 7250 0
262 20250408 152300 421170840 7250 7250 7250 7250 0
263 20250408 152200 421170840 7250 7250 7250 7250 0
264 20250408 152100 421170840 7250 7250 7250 7250 0
265 20250408 152000 421170840 7250 7250 7250 7250 0
266 20250408 151900 421170840 7250 7250 7250 7250 0
267 20250408 151800 421170840 7250 7220 7250 7220 363
268 20250408 151700 418546620 7230 7250 7250 7230 3
269 20250408 151600 418524910 7260 7260 7260 7260 0
270 20250408 151500 418524910 7260 7250 7270 7220 265
271 20250408 151400 416608920 7270 7270 7270 7250 3
272 20250408 151300 416587130 7270 7270 7270 7270 1
273 20250408 151200 416579860 7270 7270 7270 7270 0
274 20250408 151100 416579860 7270 7270 7270 7270 1
275 20250408 151000 416572590 7270 7270 7270 7270 2
276 20250408 150900 416558050 7270 7270 7270 7270 0
277 20250408 150800 416558050 7270 7270 7270 7270 1
278 20250408 150700 416550780 7270 7240 7270 7240 50
279 20250408 150600 416188480 7280 7280 7280 7280 1
280 20250408 150500 416181200 7240 7240 7240 7240 0
281 20250408 150400 416181200 7240 7240 7240 7240 1
282 20250408 150300 416173960 7240 7240 7240 7240 1
283 20250408 150200 416166720 7280 7230 7280 7230 2983
284 20250408 150100 394585920 7230 7230 7230 7230 1487
285 20250408 150000 383834910 7230 7220 7230 7220 348
286 20250408 145900 381318890 7230 7230 7230 7230 0
287 20250408 145800 381318890 7230 7230 7230 7230 35
288 20250408 145700 381065840 7230 7230 7230 7230 10
289 20250408 145600 380993540 7220 7230 7230 7220 103
290 20250408 145500 380248860 7230 7230 7230 7230 127
291 20250408 145400 379330650 7230 7230 7230 7230 64
292 20250408 145300 378867930 7220 7230 7230 7220 25
293 20250408 145200 378687190 7230 7230 7230 7230 74
294 20250408 145100 378152170 7230 7230 7230 7230 2
295 20250408 145000 378137710 7220 7220 7230 7220 3
296 20250408 144900 378116040 7230 7230 7230 7230 2
297 20250408 144800 378101580 7230 7230 7230 7230 1
298 20250408 144700 378094350 7220 7230 7230 7220 3
299 20250408 144600 378072670 7230 7220 7230 7220 3
300 20250408 144500 378051000 7230 7230 7230 7230 145
301 20250408 144400 377002650 7250 7250 7250 7250 1
302 20250408 144300 376995400 7260 7260 7260 7260 0
303 20250408 144200 376995400 7260 7250 7260 7250 15
304 20250408 144100 376886640 7260 7260 7260 7260 0
305 20250408 144000 376886640 7260 7260 7260 7260 2
306 20250408 143900 376872120 7260 7260 7260 7260 1
307 20250408 143800 376864860 7270 7270 7270 7270 0
308 20250408 143700 376864860 7270 7270 7270 7270 0
309 20250408 143600 376864860 7270 7230 7270 7230 2210
310 20250408 143500 360875680 7220 7230 7230 7220 4
311 20250408 143400 360846770 7230 7230 7230 7230 13
312 20250408 143300 360752780 7230 7230 7230 7230 3
313 20250408 143200 360731090 7220 7230 7230 7220 6
314 20250408 143100 360687720 7230 7250 7260 7230 51
315 20250408 143000 360318830 7250 7260 7260 7250 4
316 20250408 142900 360289820 7260 7270 7270 7260 212
317 20250408 142800 358748590 7260 7240 7260 7220 5448
318 20250408 142700 319390340 7250 7250 7250 7250 1
319 20250408 142600 319383090 7260 7260 7260 7260 0
320 20250408 142500 319383090 7260 7260 7260 7260 3
321 20250408 142400 319361310 7240 7240 7240 7240 1
322 20250408 142300 319354070 7260 7260 7260 7260 1
323 20250408 142200 319346810 7260 7260 7260 7260 250
324 20250408 142100 317531810 7260 7230 7260 7230 1311
325 20250408 142000 308045450 7240 7240 7250 7240 674
326 20250408 141900 303165600 7250 7250 7250 7250 64
327 20250408 141800 302701600 7260 7240 7260 7240 5
328 20250408 141700 302665370 7270 7270 7270 7270 0
329 20250408 141600 302665370 7270 7270 7270 7270 0
330 20250408 141500 302665370 7270 7240 7270 7240 1250
331 20250408 141400 293607880 7270 7270 7270 7270 0
332 20250408 141300 293607880 7270 7270 7270 7270 0
333 20250408 141200 293607880 7270 7250 7270 7250 1074
334 20250408 141100 285819960 7250 7270 7270 7250 4
335 20250408 141000 285790910 7270 7270 7270 7270 22
336 20250408 140900 285630970 7260 7260 7260 7260 1
337 20250408 140800 285623710 7270 7270 7270 7270 0
338 20250408 140700 285623710 7270 7270 7270 7270 0
339 20250408 140600 285623710 7270 7270 7270 7270 0
340 20250408 140500 285623710 7270 7270 7270 7270 2
341 20250408 140400 285609170 7270 7270 7270 7270 0
342 20250408 140300 285609170 7270 7270 7270 7270 1
343 20250408 140200 285601900 7270 7270 7270 7270 0
344 20250408 140100 285601900 7270 7250 7270 7250 322
345 20250408 140000 283266240 7250 7250 7250 7250 0
346 20250408 135900 283266240 7250 7240 7250 7240 2
347 20250408 135800 283251750 7250 7250 7250 7250 683
348 20250408 135700 278300000 7270 7270 7270 7270 0
349 20250408 135600 278300000 7270 7270 7270 7270 2
350 20250408 135500 278285460 7270 7260 7270 7260 688
351 20250408 135400 273289440 7260 7250 7260 7250 2
352 20250408 135300 273274930 7260 7250 7260 7240 1080
353 20250408 135200 265454180 7250 7250 7250 7250 0
354 20250408 135100 265454180 7250 7250 7250 7250 1
355 20250408 135000 265446930 7260 7260 7260 7260 0
356 20250408 134900 265446930 7260 7260 7260 7260 1
357 20250408 134800 265439670 7260 7230 7260 7230 808
358 20250408 134700 259597590 7270 7270 7270 7270 0
359 20250408 134600 259597590 7270 7240 7270 7240 655
360 20250408 134500 254853880 7270 7270 7270 7270 0
361 20250408 134400 254853880 7270 7250 7270 7250 12
362 20250408 134300 254766840 7270 7260 7270 7260 250
363 20250408 134200 252951340 7260 7260 7260 7260 0
364 20250408 134100 252951340 7260 7260 7260 7260 1
365 20250408 134000 252944080 7270 7270 7270 7270 0
366 20250408 133900 252944080 7270 7270 7270 7270 0
367 20250408 133800 252944080 7270 7270 7270 7230 14
368 20250408 133700 252842710 7270 7270 7270 7270 0
369 20250408 133600 252842710 7270 7240 7270 7240 2070
370 20250408 133500 237853880 7270 7270 7270 7270 0
371 20250408 133400 237853880 7270 7270 7270 7270 4
372 20250408 133300 237824800 7270 7270 7270 7270 112
373 20250408 133200 237010560 7270 7250 7270 7250 1745
374 20250408 133100 224355680 7270 7270 7270 7270 0
375 20250408 133000 224355680 7270 7270 7270 7270 0
376 20250408 132900 224355680 7270 7270 7270 7270 143
377 20250408 132800 223316070 7280 7280 7280 7280 0
378 20250408 132700 223316070 7280 7280 7280 7280 1
379 20250408 132600 223308790 7270 7250 7270 7250 1851
380 20250408 132500 209879440 7260 7260 7260 7260 80
381 20250408 132400 209298640 7260 7270 7270 7260 289
382 20250408 132300 207198620 7270 7270 7270 7270 1
383 20250408 132200 207191350 7270 7270 7270 7270 0
384 20250408 132100 207191350 7270 7270 7270 7270 1000
385 20250408 132000 199921350 7270 7270 7270 7270 1
386 20250408 131900 199914080 7280 7280 7280 7280 1
387 20250408 131800 199906800 7270 7270 7270 7270 200
388 20250408 131700 198452800 7280 7280 7280 7280 1
389 20250408 131600 198445520 7310 7310 7310 7310 0
390 20250408 131500 198445520 7310 7310 7310 7310 0
391 20250408 131400 198445520 7310 7310 7310 7310 0
392 20250408 131300 198445520 7310 7300 7310 7290 7
393 20250408 131200 198394390 7300 7300 7300 7300 48
394 20250408 131100 198043990 7290 7290 7290 7290 1
395 20250408 131000 198036700 7290 7290 7290 7290 26
396 20250408 130900 197847160 7290 7290 7290 7290 0
397 20250408 130800 197847160 7290 7290 7290 7290 1
398 20250408 130700 197839870 7300 7300 7300 7300 3
399 20250408 130600 197817970 7290 7290 7290 7290 20
400 20250408 130500 197672170 7290 7300 7300 7290 40
401 20250408 130400 197380560 7310 7310 7310 7310 1
402 20250408 130300 197373250 7300 7300 7300 7300 30
403 20250408 130200 197154250 7290 7290 7290 7290 29
404 20250408 130100 196942840 7290 7290 7290 7290 3
405 20250408 130000 196920970 7290 7290 7290 7290 10
406 20250408 125900 196848070 7300 7300 7300 7300 0
407 20250408 125800 196848070 7300 7300 7300 7300 0
408 20250408 125700 196848070 7300 7290 7300 7280 59
409 20250408 125600 196418410 7280 7280 7280 7280 151
410 20250408 125500 195319130 7280 7280 7280 7280 234
411 20250408 125400 193615610 7290 7290 7290 7290 2
412 20250408 125300 193601030 7290 7290 7290 7290 1
413 20250408 125200 193593740 7290 7290 7290 7290 0
414 20250408 125100 193593740 7290 7290 7290 7290 19
415 20250408 125000 193455230 7280 7290 7290 7280 502
416 20250408 124900 189800660 7280 7280 7280 7280 20
417 20250408 124800 189655060 7280 7280 7280 7280 0
418 20250408 124700 189655060 7280 7280 7280 7280 1
419 20250408 124600 189647780 7280 7290 7290 7280 29
420 20250408 124500 189436650 7290 7290 7290 7290 0
421 20250408 124400 189436650 7290 7290 7290 7290 1
422 20250408 124300 189429360 7290 7290 7290 7290 22
423 20250408 124200 189268980 7290 7290 7290 7290 1
424 20250408 124100 189261690 7280 7280 7280 7280 1
425 20250408 124000 189254410 7290 7290 7290 7290 1
426 20250408 123900 189247120 7280 7280 7280 7280 37
427 20250408 123800 188977760 7280 7280 7280 7280 24
428 20250408 123700 188803040 7280 7280 7280 7280 150
429 20250408 123600 187711040 7290 7290 7290 7290 0
430 20250408 123500 187711040 7290 7290 7290 7290 1
431 20250408 123400 187703750 7300 7300 7300 7300 0
432 20250408 123300 187703750 7300 7300 7300 7300 0
433 20250408 123200 187703750 7300 7290 7300 7290 2
434 20250408 123100 187689160 7290 7290 7290 7290 11
435 20250408 123000 187608970 7290 7290 7290 7290 1
436 20250408 122900 187601680 7280 7280 7280 7280 1
437 20250408 122800 187594400 7290 7290 7290 7290 1
438 20250408 122700 187587110 7290 7290 7290 7290 1
439 20250408 122600 187579820 7280 7280 7280 7280 1
440 20250408 122500 187572540 7280 7280 7280 7280 0
441 20250408 122400 187572540 7280 7280 7280 7280 0
442 20250408 122300 187572540 7280 7280 7280 7280 16
443 20250408 122200 187456060 7290 7290 7290 7290 0
444 20250408 122100 187456060 7290 7290 7290 7290 0
445 20250408 122000 187456060 7290 7290 7290 7290 1
446 20250408 121900 187448770 7310 7310 7310 7310 0
447 20250408 121800 187448770 7310 7310 7310 7310 0
448 20250408 121700 187448770 7310 7310 7310 7310 0
449 20250408 121600 187448770 7310 7310 7310 7310 0
450 20250408 121500 187448770 7310 7290 7310 7290 157
451 20250408 121400 186304040 7290 7300 7300 7290 95
452 20250408 121300 185611150 7320 7320 7320 7320 1
453 20250408 121200 185603830 7290 7310 7310 7290 2
454 20250408 121100 185589230 7290 7300 7300 7290 12
455 20250408 121000 185501710 7330 7330 7330 7330 0
456 20250408 120900 185501710 7330 7310 7330 7300 107
457 20250408 120800 184718080 7300 7290 7300 7290 11
458 20250408 120700 184637790 7290 7300 7300 7290 1015
459 20250408 120600 177228440 7300 7300 7300 7300 0
460 20250408 120500 177228440 7300 7290 7300 7290 15
461 20250408 120400 177119070 7290 7300 7300 7290 37
462 20250408 120300 176849330 7290 7300 7300 7290 37
463 20250408 120200 176579300 7300 7300 7300 7300 0
464 20250408 120100 176579300 7300 7300 7300 7300 0
465 20250408 120000 176579300 7300 7320 7320 7300 892
466 20250408 115900 170067660 7320 7320 7320 7320 10
467 20250408 115800 169994460 7320 7320 7320 7320 2
468 20250408 115700 169979820 7310 7310 7310 7310 1
469 20250408 115600 169972510 7310 7310 7310 7310 1
470 20250408 115500 169965200 7330 7330 7330 7330 0
471 20250408 115400 169965200 7330 7330 7330 7330 0
472 20250408 115300 169965200 7330 7330 7330 7330 0
473 20250408 115200 169965200 7330 7330 7330 7330 0
474 20250408 115100 169965200 7330 7330 7330 7330 1
475 20250408 115000 169957870 7320 7320 7320 7310 37
476 20250408 114900 169687210 7310 7310 7310 7310 0
477 20250408 114800 169687210 7310 7310 7310 7310 0
478 20250408 114700 169687210 7310 7310 7310 7310 1
479 20250408 114600 169679900 7320 7310 7320 7310 2
480 20250408 114500 169665270 7300 7310 7310 7300 4
481 20250408 114400 169636050 7330 7330 7330 7330 0
482 20250408 114300 169636050 7330 7340 7340 7330 18
483 20250408 114200 169504090 7310 7320 7320 7300 207
484 20250408 114100 167991190 7340 7340 7340 7340 0
485 20250408 114000 167991190 7340 7340 7340 7340 2
486 20250408 113900 167976510 7340 7340 7340 7340 0
487 20250408 113800 167976510 7340 7340 7340 7340 1
488 20250408 113700 167969170 7350 7350 7350 7350 0
489 20250408 113600 167969170 7350 7340 7350 7340 12
490 20250408 113500 167881080 7350 7350 7350 7350 0
491 20250408 113400 167881080 7350 7320 7350 7320 1600
492 20250408 113300 156130070 7320 7320 7320 7320 0
493 20250408 113200 156130070 7320 7320 7320 7320 1
494 20250408 113100 156122750 7320 7320 7320 7320 0
495 20250408 113000 156122750 7320 7320 7320 7320 0
496 20250408 112900 156122750 7320 7320 7320 7320 1
497 20250408 112800 156115430 7330 7330 7330 7330 1
498 20250408 112700 156108100 7330 7310 7330 7310 594
499 20250408 112600 151760350 7300 7300 7300 7300 0
500 20250408 112500 151760350 7300 7300 7300 7300 1
501 20250408 112400 151753050 7310 7310 7310 7310 1
502 20250408 112300 151745740 7300 7300 7300 7300 0
503 20250408 112200 151745740 7300 7300 7300 7300 1
504 20250408 112100 151738440 7300 7300 7300 7300 0
505 20250408 112000 151738440 7300 7300 7300 7300 0
506 20250408 111900 151738440 7300 7300 7300 7300 1
507 20250408 111800 151731140 7310 7310 7310 7310 1
508 20250408 111700 151723830 7300 7300 7300 7300 0
509 20250408 111600 151723830 7300 7310 7310 7300 213
510 20250408 111500 150166810 7310 7310 7310 7310 0
511 20250408 111400 150166810 7310 7310 7310 7310 0
512 20250408 111300 150166810 7310 7310 7310 7310 0
513 20250408 111200 150166810 7310 7310 7310 7310 0
514 20250408 111100 150166810 7310 7310 7310 7310 0
515 20250408 111000 150166810 7310 7300 7310 7300 301
516 20250408 110900 147966630 7300 7300 7300 7300 0
517 20250408 110800 147966630 7300 7300 7300 7300 1
518 20250408 110700 147959330 7300 7300 7300 7300 1
519 20250408 110600 147952030 7310 7310 7310 7310 0
520 20250408 110500 147952030 7310 7310 7310 7310 1
521 20250408 110400 147944720 7300 7310 7310 7300 27
522 20250408 110300 147747550 7310 7310 7310 7310 1
523 20250408 110200 147740240 7310 7310 7310 7310 11
524 20250408 110100 147659830 7300 7300 7300 7300 0
525 20250408 110000 147659830 7300 7300 7300 7300 5
526 20250408 105900 147623330 7290 7320 7320 7290 9
527 20250408 105800 147557650 7340 7340 7340 7340 0
528 20250408 105700 147557650 7340 7320 7340 7320 101
529 20250408 105600 146818310 7330 7320 7330 7320 589
530 20250408 105500 142502620 7320 7310 7320 7300 905
531 20250408 105400 135885710 7300 7300 7300 7300 150
532 20250408 105300 134790710 7310 7300 7310 7300 802
533 20250408 105200 128934680 7290 7290 7290 7290 1
534 20250408 105100 128927390 7290 7290 7290 7290 0
535 20250408 105000 128927390 7290 7290 7290 7290 0
536 20250408 104900 128927390 7290 7300 7300 7290 3
537 20250408 104800 128905500 7300 7300 7300 7300 7
538 20250408 104700 128854400 7300 7300 7300 7300 0
539 20250408 104600 128854400 7300 7300 7300 7300 1
540 20250408 104500 128847100 7300 7300 7300 7300 0
541 20250408 104400 128847100 7300 7300 7300 7300 0
542 20250408 104300 128847100 7300 7300 7300 7300 1
543 20250408 104200 128839800 7310 7300 7310 7300 41
544 20250408 104100 128540170 7300 7300 7300 7300 7
545 20250408 104000 128489070 7270 7270 7270 7270 200
546 20250408 103900 127035070 7270 7300 7300 7270 313
547 20250408 103800 124751690 7290 7290 7290 7290 85
548 20250408 103700 124132040 7300 7290 7300 7290 937
549 20250408 103600 117292070 7290 7280 7290 7280 21
550 20250408 103500 117139180 7280 7280 7280 7280 0
551 20250408 103400 117139180 7280 7270 7280 7270 130
552 20250408 103300 116193790 7270 7280 7280 7270 1302
553 20250408 103200 106728230 7270 7270 7270 7270 1014
554 20250408 103100 99356450 7270 7270 7270 7270 601
555 20250408 103000 94987180 7270 7270 7270 7270 900
556 20250408 102900 88444180 7300 7300 7300 7300 0
557 20250408 102800 88444180 7300 7300 7300 7300 0
558 20250408 102700 88444180 7300 7300 7300 7300 0
559 20250408 102600 88444180 7300 7300 7300 7300 0
560 20250408 102500 88444180 7300 7280 7300 7280 13
561 20250408 102400 88349500 7270 7270 7270 7270 0
562 20250408 102300 88349500 7270 7270 7270 7270 0
563 20250408 102200 88349500 7270 7270 7270 7270 516
564 20250408 102100 84598180 7270 7270 7270 7270 0
565 20250408 102000 84598180 7270 7270 7270 7270 0
566 20250408 101900 84598180 7270 7260 7270 7260 2
567 20250408 101800 84583650 7270 7260 7270 7260 55
568 20250408 101700 84183940 7260 7260 7260 7260 1
569 20250408 101600 84176680 7270 7270 7270 7270 0
570 20250408 101500 84176680 7270 7270 7270 7270 1
571 20250408 101400 84169410 7270 7270 7270 7270 0
572 20250408 101300 84169410 7270 7250 7270 7250 33
573 20250408 101200 83929780 7270 7270 7270 7250 15
574 20250408 101100 83820930 7270 7270 7280 7220 1395
575 20250408 101000 73710470 7270 7270 7270 7270 24
576 20250408 100900 73535990 7270 7270 7270 7270 0
577 20250408 100800 73535990 7270 7270 7270 7270 0
578 20250408 100700 73535990 7270 7290 7290 7270 177
579 20250408 100600 72248080 7290 7290 7290 7290 0
580 20250408 100500 72248080 7290 7290 7290 7290 124
581 20250408 100400 71344120 7290 7290 7290 7290 1
582 20250408 100300 71336830 7300 7300 7300 7300 0
583 20250408 100200 71336830 7300 7300 7300 7300 100
584 20250408 100100 70606830 7290 7290 7300 7290 26
585 20250408 100000 70417090 7300 7280 7310 7280 471
586 20250408 095900 66979700 7280 7280 7280 7280 64
587 20250408 095800 66513780 7280 7280 7280 7270 121
588 20250408 095700 65633500 7290 7290 7290 7290 0
589 20250408 095600 65633500 7290 7290 7290 7290 0
590 20250408 095500 65633500 7290 7290 7290 7290 28
591 20250408 095400 65429380 7290 7290 7290 7290 20
592 20250408 095300 65283580 7270 7270 7270 7270 0
593 20250408 095200 65283580 7270 7290 7290 7270 194
594 20250408 095100 63871380 7290 7290 7290 7290 0
595 20250408 095000 63871380 7290 7290 7290 7290 0
596 20250408 094900 63871380 7290 7290 7290 7290 188
597 20250408 094800 62500860 7290 7290 7290 7290 1
598 20250408 094700 62493570 7290 7290 7290 7290 0
599 20250408 094600 62493570 7290 7290 7290 7290 0
600 20250408 094500 62493570 7290 7290 7290 7290 0
601 20250408 094400 62493570 7290 7280 7290 7280 10
602 20250408 094300 62420710 7280 7280 7280 7280 5
603 20250408 094200 62384310 7280 7280 7280 7280 1
604 20250408 094100 62377030 7280 7280 7280 7270 26
605 20250408 094000 62187890 7280 7280 7280 7280 10
606 20250408 093900 62115090 7280 7280 7280 7280 2
607 20250408 093800 62100530 7280 7280 7280 7280 10
608 20250408 093700 62027730 7280 7280 7280 7280 2
609 20250408 093600 62013170 7280 7270 7280 7270 3
610 20250408 093500 61991350 7270 7290 7290 7270 473
611 20250408 093400 58550220 7310 7310 7310 7290 14
612 20250408 093300 58448100 7310 7310 7310 7310 1
613 20250408 093200 58440790 7300 7300 7300 7300 8
614 20250408 093100 58382390 7300 7300 7300 7300 5
615 20250408 093000 58345890 7290 7290 7290 7290 185
616 20250408 092900 56997240 7290 7290 7290 7290 2
617 20250408 092800 56982660 7290 7280 7290 7280 29
618 20250408 092700 56771450 7280 7280 7280 7280 1
619 20250408 092600 56764170 7280 7280 7280 7280 1
620 20250408 092500 56756890 7270 7290 7290 7220 2447
621 20250408 092400 38977570 7290 7290 7290 7290 22
622 20250408 092300 38817190 7290 7280 7290 7280 111
623 20250408 092200 38008110 7290 7290 7290 7290 8
624 20250408 092100 37949790 7280 7270 7280 7270 667
625 20250408 092000 33094080 7270 7270 7270 7270 12
626 20250408 091900 33006840 7280 7280 7280 7280 2
627 20250408 091800 32992280 7290 7280 7290 7270 1014
628 20250408 091700 25613750 7290 7300 7300 7290 1410
629 20250408 091600 15321020 7300 7300 7300 7300 10
630 20250408 091500 15248020 7310 7310 7310 7310 2
631 20250408 091400 15233400 7310 7310 7310 7310 32
632 20250408 091300 14999480 7310 7310 7320 7310 15
633 20250408 091200 14889820 7320 7320 7320 7320 1
634 20250408 091100 14882500 7310 7320 7320 7310 12
635 20250408 091000 14794770 7320 7310 7320 7310 122
636 20250408 090900 13902850 7310 7320 7320 7310 3
637 20250408 090800 13880910 7330 7320 7330 7320 123
638 20250408 090700 12980540 7320 7310 7320 7310 407
639 20250408 090600 10001360 7310 7320 7320 7310 12
640 20250408 090500 9913630 7320 7310 7320 7310 101
641 20250408 090400 9175310 7320 7320 7320 7320 0
642 20250408 090300 9175310 7320 7320 7320 7320 13
643 20250408 090200 9080150 7320 7300 7320 7300 102
644 20250408 090100 8333530 7310 7320 7320 7310 2
645 20250408 090000 8318900 7320 7320 7320 7280 1137