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

743
452300/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,743 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,212100,992075697,2780,2780,2780,2780,4096
20250408,212000,992075697,2780,2780,2780,2780,0
20250408,211900,992075697,2780,2780,2780,2780,0
20250408,211800,992075697,2780,2780,2780,2780,0
20250408,211700,992075697,2780,2780,2780,2780,0
20250408,211600,992075697,2780,2780,2780,2780,0
20250408,211500,992075697,2780,2780,2780,2780,0
20250408,211400,992075697,2780,2780,2780,2780,0
20250408,211300,992075697,2780,2780,2780,2780,0
20250408,211200,992075697,2780,2780,2780,2780,0
20250408,211100,992075697,2780,2780,2780,2780,0
20250408,211000,992075697,2780,2780,2780,2780,0
20250408,210900,992075697,2780,2780,2780,2780,0
20250408,210800,992075697,2780,2780,2780,2780,0
20250408,210700,992075697,2780,2780,2780,2780,0
20250408,210600,992075697,2780,2780,2780,2780,0
20250408,210500,992075697,2780,2780,2780,2780,0
20250408,210400,992075697,2780,2780,2780,2780,0
20250408,210300,992075697,2780,2780,2780,2780,0
20250408,210200,992075697,2780,2780,2780,2780,0
20250408,210100,992075697,2780,2780,2780,2780,0
20250408,210000,992075697,2780,2780,2780,2780,0
20250408,205900,992075697,2780,2780,2780,2780,0
20250408,205800,992075697,2780,2780,2780,2780,0
20250408,205700,992075697,2780,2780,2780,2780,0
20250408,205600,992075697,2780,2780,2780,2780,0
20250408,205500,992075697,2780,2780,2780,2780,0
20250408,205400,992075697,2780,2780,2780,2780,0
20250408,205300,992075697,2780,2780,2780,2780,0
20250408,205200,992075697,2780,2780,2780,2780,0
20250408,205100,992075697,2780,2780,2780,2780,4096
20250408,205000,992075697,2780,2780,2780,2780,0
20250408,204900,992075697,2780,2780,2780,2780,0
20250408,204800,992075697,2780,2780,2780,2780,0
20250408,204700,992075697,2780,2780,2780,2780,0
20250408,204600,992075697,2780,2780,2780,2780,0
20250408,204500,992075697,2780,2780,2780,2780,0
20250408,204400,992075697,2780,2780,2780,2780,0
20250408,204300,992075697,2780,2780,2780,2780,0
20250408,204200,992075697,2780,2780,2780,2780,0
20250408,204100,992075697,2780,2780,2780,2780,0
20250408,204000,992075697,2780,2780,2780,2780,0
20250408,203900,992075697,2780,2780,2780,2780,0
20250408,203800,992075697,2780,2780,2780,2780,0
20250408,203700,992075697,2780,2780,2780,2780,0
20250408,203600,992075697,2780,2780,2780,2780,0
20250408,203500,992075697,2780,2780,2780,2780,0
20250408,203400,992075697,2780,2780,2780,2780,0
20250408,203300,992075697,2780,2780,2780,2780,0
20250408,203200,992075697,2780,2780,2780,2780,0
20250408,203100,992075697,2780,2780,2780,2780,0
20250408,203000,992075697,2780,2780,2780,2780,0
20250408,202900,992075697,2780,2780,2780,2780,0
20250408,202800,992075697,2780,2780,2780,2780,0
20250408,202700,992075697,2780,2780,2780,2780,0
20250408,202600,992075697,2780,2780,2780,2780,0
20250408,202500,992075697,2780,2780,2780,2780,0
20250408,202400,992075697,2780,2780,2780,2780,0
20250408,202300,992075697,2780,2780,2780,2780,0
20250408,202200,992075697,2780,2780,2780,2780,0
20250408,202100,992075697,2780,2780,2780,2780,4096
20250408,202000,992075697,2780,2780,2780,2780,0
20250408,201900,992075697,2780,2780,2780,2780,0
20250408,201800,992075697,2780,2780,2780,2780,0
20250408,201700,992075697,2780,2780,2780,2780,0
20250408,201600,992075697,2780,2780,2780,2780,0
20250408,201500,992075697,2780,2780,2780,2780,0
20250408,201400,992075697,2780,2780,2780,2780,0
20250408,201300,992075697,2780,2780,2780,2780,0
20250408,201200,992075697,2780,2780,2780,2780,0
20250408,201100,992075697,2780,2780,2780,2780,0
20250408,201000,992075697,2780,2780,2780,2780,0
20250408,200900,992075697,2780,2780,2780,2780,0
20250408,200800,992075697,2780,2780,2780,2780,0
20250408,200700,992075697,2780,2780,2780,2780,0
20250408,200600,992075697,2780,2780,2780,2780,0
20250408,200500,992075697,2780,2780,2780,2780,0
20250408,200400,992075697,2780,2780,2780,2780,0
20250408,200300,992075697,2780,2780,2780,2780,0
20250408,200200,992075697,2780,2780,2780,2780,0
20250408,200100,992075697,2780,2780,2780,2780,0
20250408,200000,992075697,2780,2780,2780,2780,0
20250408,195900,992075697,2780,2780,2780,2780,0
20250408,195800,992075697,2780,2780,2780,2780,0
20250408,195700,992075697,2780,2780,2780,2780,0
20250408,195600,992075697,2780,2780,2780,2780,0
20250408,195500,992075697,2780,2780,2780,2780,0
20250408,195400,992075697,2780,2780,2780,2780,0
20250408,195300,992075697,2780,2780,2780,2780,0
20250408,195200,992075697,2780,2780,2780,2780,0
20250408,195100,992075697,2780,2780,2780,2780,4096
20250408,195000,992075697,2780,2780,2780,2780,0
20250408,194900,992075697,2780,2780,2780,2780,0
20250408,194800,992075697,2780,2780,2780,2780,0
20250408,194700,992075697,2780,2780,2780,2780,0
20250408,194600,992075697,2780,2780,2780,2780,0
20250408,194500,992075697,2780,2780,2780,2780,0
20250408,194400,992075697,2780,2780,2780,2780,0
20250408,194300,992075697,2780,2780,2780,2780,0
20250408,194200,992075697,2780,2780,2780,2780,0
20250408,194100,992075697,2780,2780,2780,2780,0
20250408,194000,992075697,2780,2780,2780,2780,0
20250408,193900,992075697,2780,2780,2780,2780,0
20250408,193800,992075697,2780,2780,2780,2780,0
20250408,193700,992075697,2780,2780,2780,2780,0
20250408,193600,992075697,2780,2780,2780,2780,0
20250408,193500,992075697,2780,2780,2780,2780,0
20250408,193400,992075697,2780,2780,2780,2780,0
20250408,193300,992075697,2780,2780,2780,2780,0
20250408,193200,992075697,2780,2780,2780,2780,0
20250408,193100,992075697,2780,2780,2780,2780,0
20250408,193000,992075697,2780,2780,2780,2780,0
20250408,192900,992075697,2780,2780,2780,2780,0
20250408,192800,992075697,2780,2780,2780,2780,0
20250408,192700,992075697,2780,2780,2780,2780,0
20250408,192600,992075697,2780,2780,2780,2780,0
20250408,192500,992075697,2780,2780,2780,2780,0
20250408,192400,992075697,2780,2780,2780,2780,0
20250408,192300,992075697,2780,2780,2780,2780,0
20250408,192200,992075697,2780,2780,2780,2780,0
20250408,192100,992075697,2780,2780,2780,2780,4096
20250408,192000,992075697,2780,2780,2780,2780,0
20250408,191900,992075697,2780,2780,2780,2780,0
20250408,191800,992075697,2780,2780,2780,2780,0
20250408,191700,992075697,2780,2780,2780,2780,0
20250408,191600,992075697,2780,2780,2780,2780,0
20250408,191500,992075697,2780,2780,2780,2780,0
20250408,191400,992075697,2780,2780,2780,2780,0
20250408,191300,992075697,2780,2780,2780,2780,0
20250408,191200,992075697,2780,2780,2780,2780,0
20250408,191100,992075697,2780,2780,2780,2780,0
20250408,191000,992075697,2780,2780,2780,2780,0
20250408,190900,992075697,2780,2780,2780,2780,0
20250408,190800,992075697,2780,2780,2780,2780,0
20250408,190700,992075697,2780,2780,2780,2780,0
20250408,190600,992075697,2780,2780,2780,2780,0
20250408,190500,992075697,2780,2780,2780,2780,0
20250408,190400,992075697,2780,2780,2780,2780,0
20250408,190300,992075697,2780,2780,2780,2780,0
20250408,190200,992075697,2780,2780,2780,2780,0
20250408,190100,992075697,2780,2780,2780,2780,0
20250408,190000,992075697,2780,2780,2780,2780,0
20250408,185900,992075697,2780,2780,2780,2780,0
20250408,185800,992075697,2780,2780,2780,2780,0
20250408,185700,992075697,2780,2780,2780,2780,0
20250408,185600,992075697,2780,2780,2780,2780,0
20250408,185500,992075697,2780,2780,2780,2780,0
20250408,185400,992075697,2780,2780,2780,2780,0
20250408,185300,992075697,2780,2780,2780,2780,0
20250408,185200,992075697,2780,2780,2780,2780,0
20250408,185100,992075697,2780,2780,2780,2780,4096
20250408,185000,992075697,2780,2780,2780,2780,0
20250408,184900,992075697,2780,2780,2780,2780,0
20250408,184800,992075697,2780,2780,2780,2780,0
20250408,184700,992075697,2780,2780,2780,2780,0
20250408,184600,992075697,2780,2780,2780,2780,0
20250408,184500,992075697,2780,2780,2780,2780,0
20250408,184400,992075697,2780,2780,2780,2780,0
20250408,184300,992075697,2780,2780,2780,2780,0
20250408,184200,992075697,2780,2780,2780,2780,0
20250408,184100,992075697,2780,2780,2780,2780,0
20250408,184000,992075697,2780,2780,2780,2780,0
20250408,183900,992075697,2780,2780,2780,2780,0
20250408,183800,992075697,2780,2780,2780,2780,0
20250408,183700,992075697,2780,2780,2780,2780,0
20250408,183600,992075697,2780,2780,2780,2780,0
20250408,183500,992075697,2780,2780,2780,2780,0
20250408,183400,992075697,2780,2780,2780,2780,0
20250408,183300,992075697,2780,2780,2780,2780,0
20250408,183200,992075697,2780,2780,2780,2780,0
20250408,183100,992075697,2780,2780,2780,2780,0
20250408,183000,992075697,2780,2780,2780,2780,0
20250408,182900,992075697,2780,2780,2780,2780,0
20250408,182800,992075697,2780,2780,2780,2780,0
20250408,182700,992075697,2780,2780,2780,2780,0
20250408,182600,992075697,2780,2780,2780,2780,0
20250408,182500,992075697,2780,2780,2780,2780,0
20250408,182400,992075697,2780,2780,2780,2780,0
20250408,182300,992075697,2780,2780,2780,2780,0
20250408,182200,992075697,2780,2780,2780,2780,0
20250408,182100,992075697,2780,2780,2780,2780,4096
20250408,182000,992075697,2780,2780,2780,2780,0
20250408,181900,992075697,2780,2780,2780,2780,0
20250408,181800,992075697,2780,2780,2780,2780,0
20250408,181700,992075697,2780,2780,2780,2780,0
20250408,181600,992075697,2780,2780,2780,2780,0
20250408,181500,992075697,2780,2780,2780,2780,0
20250408,181400,992075697,2780,2780,2780,2780,0
20250408,181300,992075697,2780,2780,2780,2780,0
20250408,181200,992075697,2780,2780,2780,2780,0
20250408,181100,992075697,2780,2780,2780,2780,0
20250408,181000,992075697,2780,2780,2780,2780,0
20250408,180900,992075697,2780,2780,2780,2780,0
20250408,180800,992075697,2780,2780,2780,2780,0
20250408,180700,992075697,2780,2780,2780,2780,0
20250408,180600,992075697,2780,2780,2780,2780,0
20250408,180500,992075697,2780,2780,2780,2780,0
20250408,180400,992075697,2780,2780,2780,2780,0
20250408,180300,992075697,2780,2780,2780,2780,0
20250408,180200,992075697,2780,2780,2780,2780,0
20250408,180100,992075697,2780,2780,2780,2780,0
20250408,180000,992075697,2780,2780,2780,2780,0
20250408,175900,992075697,2780,2780,2780,2780,0
20250408,175800,992075697,2780,2780,2780,2780,0
20250408,175700,992075697,2780,2780,2780,2780,0
20250408,175600,992075697,2780,2780,2780,2780,0
20250408,175500,992075697,2780,2780,2780,2780,0
20250408,175400,992075697,2780,2780,2780,2780,0
20250408,175300,992075697,2780,2780,2780,2780,0
20250408,175200,992075697,2780,2780,2780,2780,0
20250408,175100,992075697,2780,2780,2780,2780,4096
20250408,175000,992075697,2780,2780,2780,2780,0
20250408,174900,992075697,2780,2780,2780,2780,0
20250408,174800,992075697,2780,2780,2780,2780,0
20250408,174700,992075697,2780,2780,2780,2780,0
20250408,174600,992075697,2780,2780,2780,2780,0
20250408,174500,992075697,2780,2780,2780,2780,0
20250408,174400,992075697,2780,2780,2780,2780,0
20250408,174300,992075697,2780,2780,2780,2780,0
20250408,174200,992075697,2780,2780,2780,2780,0
20250408,174100,992075697,2780,2780,2780,2780,0
20250408,174000,992075697,2780,2780,2780,2780,0
20250408,173900,992075697,2780,2780,2780,2780,0
20250408,173800,992075697,2780,2780,2780,2780,0
20250408,173700,992075697,2780,2780,2780,2780,0
20250408,173600,992075697,2780,2780,2780,2780,0
20250408,173500,992075697,2780,2780,2780,2780,0
20250408,173400,992075697,2780,2780,2780,2780,0
20250408,173300,992075697,2780,2780,2780,2780,0
20250408,173200,992075697,2780,2780,2780,2780,0
20250408,173100,992075697,2780,2780,2780,2780,0
20250408,173000,992075697,2780,2780,2780,2780,0
20250408,172900,992075697,2780,2780,2780,2780,0
20250408,172800,992075697,2780,2780,2780,2780,0
20250408,172700,992075697,2780,2780,2780,2780,0
20250408,172600,992075697,2780,2780,2780,2780,0
20250408,172500,992075697,2780,2780,2780,2780,0
20250408,172400,992075697,2780,2780,2780,2780,0
20250408,172300,992075697,2780,2780,2780,2780,0
20250408,172200,992075697,2780,2780,2780,2780,0
20250408,172100,992075697,2780,2780,2780,2780,4096
20250408,172000,992075697,2780,2780,2780,2780,0
20250408,171900,992075697,2780,2780,2780,2780,0
20250408,171800,992075697,2780,2780,2780,2780,0
20250408,171700,992075697,2780,2780,2780,2780,0
20250408,171600,992075697,2780,2780,2780,2780,0
20250408,171500,992075697,2780,2780,2780,2780,0
20250408,171400,992075697,2780,2780,2780,2780,0
20250408,171300,992075697,2780,2780,2780,2780,0
20250408,171200,992075697,2780,2780,2780,2780,0
20250408,171100,992075697,2780,2780,2780,2780,0
20250408,171000,992075697,2780,2780,2780,2780,0
20250408,170900,992075697,2780,2780,2780,2780,0
20250408,170800,992075697,2780,2780,2780,2780,0
20250408,170700,992075697,2780,2780,2780,2780,0
20250408,170600,992075697,2780,2780,2780,2780,0
20250408,170500,992075697,2780,2780,2780,2780,0
20250408,170400,992075697,2780,2780,2780,2780,0
20250408,170300,992075697,2780,2780,2780,2780,0
20250408,170200,992075697,2780,2780,2780,2780,0
20250408,170100,992075697,2780,2780,2780,2780,0
20250408,170000,992075697,2780,2780,2780,2780,0
20250408,165900,992075697,2780,2780,2780,2780,0
20250408,165800,992075697,2780,2780,2780,2780,0
20250408,165700,992075697,2780,2780,2780,2780,0
20250408,165600,992075697,2780,2780,2780,2780,0
20250408,165500,992075697,2780,2780,2780,2780,0
20250408,165400,992075697,2780,2780,2780,2780,0
20250408,165300,992075697,2780,2780,2780,2780,0
20250408,165200,992075697,2780,2780,2780,2780,0
20250408,165100,992075697,2780,2780,2780,2780,4096
20250408,165000,992075697,2780,2780,2780,2780,0
20250408,164900,992075697,2780,2780,2780,2780,0
20250408,164800,992075697,2780,2780,2780,2780,0
20250408,164700,992075697,2780,2780,2780,2780,0
20250408,164600,992075697,2780,2780,2780,2780,0
20250408,164500,992075697,2780,2780,2780,2780,0
20250408,164400,992075697,2780,2780,2780,2780,0
20250408,164300,992075697,2780,2780,2780,2780,0
20250408,164200,992075697,2780,2780,2780,2780,0
20250408,164100,992075697,2780,2780,2780,2780,0
20250408,164000,992075697,2780,2780,2780,2780,0
20250408,163900,992075697,2780,2780,2780,2780,0
20250408,163800,992075697,2780,2780,2780,2780,0
20250408,163700,992075697,2780,2780,2780,2780,0
20250408,163600,992075697,2780,2780,2780,2780,0
20250408,163500,992075697,2780,2780,2780,2780,0
20250408,163400,992075697,2780,2780,2780,2780,0
20250408,163300,992075697,2780,2780,2780,2780,0
20250408,163200,992075697,2780,2780,2780,2780,0
20250408,163100,992075697,2780,2780,2780,2780,0
20250408,163000,992075697,2780,2780,2780,2780,0
20250408,162900,992075697,2780,2780,2780,2780,0
20250408,162800,992075697,2780,2780,2780,2780,0
20250408,162700,992075697,2780,2780,2780,2780,0
20250408,162600,992075697,2780,2780,2780,2780,0
20250408,162500,992075697,2780,2780,2780,2780,0
20250408,162400,992075697,2780,2780,2780,2780,0
20250408,162300,992075697,2780,2780,2780,2780,0
20250408,162200,992075697,2780,2780,2780,2780,0
20250408,162100,992075697,2780,2780,2780,2780,4096
20250408,162000,992075697,2780,2780,2780,2780,0
20250408,161900,992075697,2780,2780,2780,2780,0
20250408,161800,992075697,2780,2780,2780,2780,0
20250408,161700,992075697,2780,2780,2780,2780,0
20250408,161600,992075697,2780,2780,2780,2780,0
20250408,161500,992075697,2780,2780,2780,2780,0
20250408,161400,992075697,2780,2780,2780,2780,0
20250408,161300,992075697,2780,2780,2780,2780,0
20250408,161200,992075697,2780,2780,2780,2780,0
20250408,161100,992075697,2780,2780,2780,2780,0
20250408,161000,992075697,2780,2780,2780,2780,0
20250408,160900,992075697,2780,2780,2780,2780,0
20250408,160800,992075697,2780,2780,2780,2780,0
20250408,160700,992075697,2780,2780,2780,2780,0
20250408,160600,992075697,2780,2780,2780,2780,0
20250408,160500,992075697,2780,2780,2780,2780,0
20250408,160400,992075697,2780,2780,2780,2780,0
20250408,160300,992075697,2780,2780,2780,2780,0
20250408,160200,992075697,2780,2780,2780,2780,0
20250408,160100,992075697,2780,2780,2780,2780,0
20250408,160000,992075697,2780,2780,2780,2780,0
20250408,155900,992075697,2780,2780,2780,2780,0
20250408,155800,992075697,2780,2780,2780,2780,0
20250408,155700,992075697,2780,2780,2780,2780,0
20250408,155600,992075697,2780,2780,2780,2780,0
20250408,155500,992075697,2780,2780,2780,2780,0
20250408,155400,992075697,2780,2780,2780,2780,0
20250408,155300,992075697,2780,2780,2780,2780,0
20250408,155200,992075697,2780,2780,2780,2780,0
20250408,155100,992075697,2780,2780,2780,2780,4096
20250408,155000,992075697,2780,2780,2780,2780,0
20250408,154900,992075697,2780,2780,2780,2780,0
20250408,154800,992075697,2780,2780,2780,2780,0
20250408,154700,992075697,2780,2780,2780,2780,0
20250408,154600,992075697,2780,2780,2780,2780,0
20250408,154500,992075697,2780,2780,2780,2780,0
20250408,154400,992075697,2780,2780,2780,2780,0
20250408,154300,992075697,2780,2780,2780,2780,0
20250408,154200,992075697,2780,2780,2780,2780,0
20250408,154100,992075697,2780,2780,2780,2780,0
20250408,154000,992075697,2780,2780,2780,2780,0
20250408,153900,992075697,2780,2780,2780,2780,0
20250408,153800,992075697,2780,2780,2780,2780,0
20250408,153700,992075697,2780,2780,2780,2780,0
20250408,153600,992075697,2780,2780,2780,2780,0
20250408,153500,992075697,2780,2780,2780,2780,0
20250408,153400,992075697,2780,2780,2780,2780,0
20250408,153300,992075697,2780,2780,2780,2780,0
20250408,153200,992075697,2780,2780,2780,2780,0
20250408,153100,992075697,2780,2780,2780,2780,0
20250408,153000,992075697,2780,2780,2780,2780,4096
20250408,152900,980688817,2780,2780,2780,2780,0
20250408,152800,980688817,2780,2780,2780,2780,0
20250408,152700,980688817,2780,2780,2780,2780,0
20250408,152600,980688817,2780,2780,2780,2780,0
20250408,152500,980688817,2780,2780,2780,2780,0
20250408,152400,980688817,2780,2780,2780,2780,0
20250408,152300,980688817,2780,2780,2780,2780,0
20250408,152200,980688817,2780,2780,2780,2780,0
20250408,152100,980688817,2780,2780,2780,2780,0
20250408,152000,980688817,2780,2780,2780,2780,0
20250408,151900,980688817,2780,2780,2785,2775,3466
20250408,151800,971064102,2785,2785,2785,2785,37
20250408,151700,970961057,2790,2790,2790,2785,229
20250408,151600,970323132,2790,2780,2790,2780,1007
20250408,151500,967520342,2780,2780,2785,2775,1056
20250408,151400,964588297,2780,2780,2780,2780,120
20250408,151300,964254697,2785,2780,2785,2780,73
20250408,151200,964051747,2780,2775,2785,2775,222
20250408,151100,963435577,2775,2775,2775,2775,516
20250408,151000,962003677,2785,2785,2785,2780,121
20250408,150900,961666942,2785,2785,2785,2785,0
20250408,150800,961666942,2785,2775,2785,2775,739
20250408,150700,959615482,2775,2775,2775,2775,698
20250408,150600,957678532,2785,2785,2785,2785,0
20250408,150500,957678532,2785,2785,2785,2785,0
20250408,150400,957678532,2785,2785,2785,2785,1
20250408,150300,957675747,2775,2775,2775,2775,0
20250408,150200,957675747,2775,2775,2775,2775,20
20250408,150100,957620247,2775,2775,2775,2775,645
20250408,150000,955830372,2775,2775,2775,2775,10
20250408,145900,955802622,2785,2785,2785,2785,1000
20250408,145800,953017622,2790,2790,2790,2790,0
20250408,145700,953017622,2790,2790,2790,2790,4
20250408,145600,953006462,2775,2782,2782,2775,966
20250408,145500,950325805,2790,2790,2790,2790,0
20250408,145400,950325805,2790,2790,2790,2790,169
20250408,145300,949854295,2790,2775,2790,2775,1386
20250408,145200,946006995,2775,2775,2775,2775,204
20250408,145100,945440895,2785,2785,2785,2785,1
20250408,145000,945438110,2775,2775,2775,2775,0
20250408,144900,945438110,2775,2780,2780,2775,1100
20250408,144800,942385120,2780,2780,2780,2780,1185
20250408,144700,939090820,2770,2775,2775,2770,1012
20250408,144600,936283955,2770,2770,2770,2770,2000
20250408,144500,930743955,2780,2780,2780,2780,1
20250408,144400,930741175,2765,2770,2770,2765,177
20250408,144300,930251410,2780,2770,2780,2770,8
20250408,144200,930229230,2765,2765,2765,2765,217
20250408,144100,929629225,2780,2765,2780,2765,888
20250408,144000,927173860,2780,2780,2780,2780,0
20250408,143900,927173860,2780,2780,2780,2780,0
20250408,143800,927173860,2780,2785,2785,2765,1207
20250408,143700,923836200,2785,2785,2785,2785,5
20250408,143600,923822275,2765,2770,2770,2765,1455
20250408,143500,919794860,2785,2785,2785,2785,0
20250408,143400,919794860,2785,2775,2785,2775,103
20250408,143300,919509015,2785,2785,2785,2785,0
20250408,143200,919509015,2785,2785,2785,2785,2
20250408,143100,919503445,2780,2780,2780,2780,876
20250408,143000,917068165,2775,2785,2785,2775,469
20250408,142900,915764690,2785,2785,2785,2785,0
20250408,142800,915764690,2785,2770,2785,2770,1865
20250408,142700,910576515,2775,2775,2775,2775,0
20250408,142600,910576515,2775,2775,2775,2775,99
20250408,142500,910301790,2770,2770,2770,2770,865
20250408,142400,907905740,2780,2780,2780,2780,419
20250408,142300,906740920,2785,2780,2785,2780,803
20250408,142200,904506785,2785,2785,2785,2785,0
20250408,142100,904506785,2785,2780,2785,2770,344
20250408,142000,903552380,2785,2785,2785,2785,0
20250408,141900,903552380,2785,2785,2785,2785,0
20250408,141800,903552380,2785,2785,2785,2785,4
20250408,141700,903541240,2785,2785,2785,2785,151
20250408,141600,903120705,2795,2790,2795,2785,1033
20250408,141500,900243445,2795,2795,2795,2795,1
20250408,141400,900240650,2800,2795,2800,2795,358
20250408,141300,899238295,2800,2800,2800,2800,0
20250408,141200,899238295,2800,2800,2800,2800,0
20250408,141100,899238295,2800,2790,2800,2790,1036
20250408,141000,896345455,2785,2790,2790,2785,1209
20250408,140900,892977895,2790,2790,2790,2790,178
20250408,140800,892481275,2795,2790,2795,2785,1125
20250408,140700,889346550,2795,2765,2795,2765,1588
20250408,140600,884924000,2765,2765,2765,2765,0
20250408,140500,884924000,2765,2780,2780,2765,4078
20250408,140400,873614345,2785,2785,2785,2785,3
20250408,140300,873605990,2785,2785,2785,2785,7
20250408,140200,873586495,2785,2785,2785,2785,0
20250408,140100,873586495,2785,2785,2785,2785,500
20250408,140000,872193995,2785,2785,2785,2785,218
20250408,135900,871586865,2785,2785,2785,2785,100
20250408,135800,871308365,2780,2780,2780,2775,422
20250408,135700,870135970,2780,2780,2780,2780,418
20250408,135600,868973930,2780,2785,2790,2780,2669
20250408,135500,861552835,2790,2790,2790,2790,100
20250408,135400,861273835,2795,2790,2795,2790,1425
20250408,135300,857294285,2800,2800,2800,2800,0
20250408,135200,857294285,2800,2790,2800,2780,3001
20250408,135100,848935335,2790,2795,2795,2790,5240
20250408,135000,834314535,2795,2800,2805,2795,2399
20250408,134900,827598210,2800,2800,2800,2800,116
20250408,134800,827273410,2800,2800,2800,2800,550
20250408,134700,825733410,2790,2800,2800,2790,555
20250408,134600,824182610,2800,2795,2800,2795,1717
20250408,134500,819377915,2800,2800,2800,2800,136
20250408,134400,818997115,2800,2800,2800,2800,0
20250408,134300,818997115,2800,2795,2800,2795,302
20250408,134200,818153020,2795,2795,2795,2795,199
20250408,134100,817596815,2795,2795,2795,2795,14
20250408,134000,817557685,2795,2790,2795,2790,440
20250408,133900,816329675,2785,2795,2795,2785,6290
20250408,133800,798763710,2795,2795,2795,2795,558
20250408,133700,797204100,2795,2795,2795,2790,31
20250408,133600,797117540,2810,2810,2810,2810,30
20250408,133500,797033240,2810,2790,2810,2785,10935
20250408,133400,766558855,2790,2800,2815,2790,4574
20250408,133300,753778180,2800,2810,2810,2800,1300
20250408,133200,750135180,2810,2810,2810,2810,395
20250408,133100,749025230,2810,2800,2810,2800,413
20250408,133000,747864900,2800,2810,2810,2800,1750
20250408,132900,742962400,2805,2815,2815,2805,281
20250408,132800,742171985,2805,2795,2805,2795,3178
20250408,132700,733260740,2795,2795,2795,2790,242
20250408,132600,732584625,2790,2790,2790,2790,285
20250408,132500,731789475,2790,2800,2800,2790,408
20250408,132400,730651140,2795,2805,2805,2795,1356
20250408,132300,726858330,2790,2800,2800,2790,1382
20250408,132200,722996280,2800,2800,2800,2800,45
20250408,132100,722870280,2785,2785,2785,2785,600
20250408,132000,721199280,2785,2800,2800,2785,7320
20250408,131900,700755065,2800,2805,2805,2800,131
20250408,131800,700387760,2810,2820,2820,2810,103
20250408,131700,700097310,2820,2805,2820,2800,3631
20250408,131600,689923965,2820,2820,2820,2820,0
20250408,131500,689923965,2820,2820,2820,2820,181
20250408,131400,689413545,2820,2805,2820,2805,377
20250408,131300,688354005,2810,2825,2830,2810,3437
20250408,131200,678660185,2820,2820,2820,2820,1151
20250408,131100,675414365,2820,2805,2830,2800,8859
20250408,131000,650463350,2805,2810,2810,2805,134
20250408,130900,650086850,2815,2815,2820,2805,4599
20250408,130800,637153495,2815,2835,2850,2810,17661
20250408,130700,587062575,2835,2815,2840,2805,9435
20250408,130600,560382990,2815,2805,2815,2805,5255
20250408,130500,545608260,2805,2800,2850,2800,18663
20250408,130400,492994565,2800,2800,2800,2800,204
20250408,130300,492423365,2800,2780,2800,2780,207
20250408,130200,491845369,2775,2790,2790,2775,2951
20250408,130100,483647524,2800,2795,2800,2795,5
20250408,130000,483633534,2800,2800,2800,2790,1335
20250408,125900,479898429,2800,2800,2800,2800,1209
20250408,125800,476513229,2810,2805,2810,2805,15
20250408,125700,476471089,2805,2815,2815,2805,169
20250408,125600,475995989,2815,2780,2815,2780,25176
20250408,125500,405695819,2775,2780,2780,2775,227
20250408,125400,405064764,2780,2780,2780,2780,100
20250408,125300,404786764,2775,2780,2780,2775,441
20250408,125200,403560789,2775,2775,2775,2775,12
20250408,125100,403527489,2780,2780,2780,2780,350
20250408,125000,402554489,2780,2780,2780,2780,1
20250408,124900,402551709,2775,2775,2775,2775,36
20250408,124800,402451809,2775,2775,2775,2775,138
20250408,124700,402068859,2775,2770,2775,2770,504
20250408,124600,400672774,2770,2780,2780,2770,135
20250408,124500,400298814,2770,2775,2775,2770,500
20250408,124400,398911499,2780,2780,2780,2780,10
20250408,124300,398883699,2780,2780,2780,2780,362
20250408,124200,397877339,2770,2770,2770,2770,50
20250408,124100,397738839,2780,2780,2780,2780,0
20250408,124000,397738839,2780,2770,2780,2770,1004
20250408,123900,394957719,2775,2775,2775,2775,551
20250408,123800,393428694,2780,2780,2780,2780,39
20250408,123700,393320274,2785,2785,2785,2785,0
20250408,123600,393320274,2785,2785,2785,2785,4
20250408,123500,393309134,2785,2785,2785,2785,0
20250408,123400,393309134,2785,2785,2785,2785,1
20250408,123300,393306349,2780,2780,2780,2780,0
20250408,123200,393306349,2780,2780,2780,2780,103
20250408,123100,393020009,2785,2785,2785,2785,64
20250408,123000,392841769,2790,2790,2790,2790,1
20250408,122900,392838979,2785,2790,2790,2785,645
20250408,122800,391042609,2790,2790,2790,2790,0
20250408,122700,391042609,2790,2790,2790,2790,1
20250408,122600,391039819,2785,2785,2785,2785,355
20250408,122500,390051144,2790,2795,2795,2790,1600
20250408,122400,385586969,2795,2795,2795,2795,0
20250408,122300,385586969,2795,2795,2795,2795,0
20250408,122200,385586969,2795,2795,2795,2795,3
20250408,122100,385578584,2792,2792,2792,2792,0
20250408,122000,385578584,2792,2792,2792,2792,17
20250408,121900,385531120,2792,2792,2792,2792,0
20250408,121800,385531120,2792,2795,2795,2792,1522
20250408,121700,381277169,2795,2795,2795,2795,0
20250408,121600,381277169,2795,2795,2795,2795,5
20250408,121500,381263194,2800,2800,2800,2800,0
20250408,121400,381263194,2800,2800,2800,2800,547
20250408,121300,379731594,2800,2800,2800,2800,0
20250408,121200,379731594,2800,2800,2800,2800,150
20250408,121100,379311594,2805,2805,2805,2805,0
20250408,121000,379311594,2805,2805,2805,2805,1
20250408,120900,379308789,2800,2800,2800,2800,100
20250408,120800,379028789,2805,2805,2805,2805,84
20250408,120700,378793169,2805,2805,2805,2805,500
20250408,120600,377390669,2805,2805,2805,2805,104
20250408,120500,377098949,2805,2805,2805,2805,48
20250408,120400,376964309,2805,2805,2805,2805,183
20250408,120300,376450994,2805,2805,2805,2805,4
20250408,120200,376439774,2805,2805,2805,2805,216
20250408,120100,375833894,2795,2795,2795,2795,0
20250408,120000,375833894,2795,2795,2795,2795,0
20250408,115900,375833894,2795,2795,2795,2795,0
20250408,115800,375833894,2795,2800,2800,2795,358
20250408,115700,374831934,2800,2800,2800,2800,20
20250408,115600,374775934,2805,2805,2805,2805,1
20250408,115500,374773129,2795,2795,2795,2795,3
20250408,115400,374764744,2800,2800,2805,2800,654
20250408,115300,372933539,2805,2800,2805,2800,1601
20250408,115200,368450734,2810,2810,2810,2810,973
20250408,115100,365716604,2805,2805,2805,2805,695
20250408,115000,363767129,2805,2805,2805,2805,4
20250408,114900,363755909,2800,2800,2800,2800,50
20250408,114800,363615909,2805,2810,2810,2805,957
20250408,114700,360929499,2810,2810,2810,2810,0
20250408,114600,360929499,2810,2810,2810,2810,0
20250408,114500,360929499,2810,2805,2810,2805,1000
20250408,114400,358122649,2805,2805,2805,2805,0
20250408,114300,358122649,2805,2805,2805,2805,0
20250408,114200,358122649,2805,2800,2805,2800,4
20250408,114100,358111434,2805,2805,2805,2805,0
20250408,114000,358111434,2805,2805,2805,2805,0
20250408,113900,358111434,2805,2800,2805,2800,76
20250408,113800,357898264,2800,2800,2800,2800,534
20250408,113700,356403064,2800,2800,2800,2800,477
20250408,113600,355067464,2800,2805,2805,2800,351
20250408,113500,354084659,2800,2800,2800,2800,18
20250408,113400,354034259,2810,2810,2810,2800,3060
20250408,113300,345436259,2810,2800,2810,2800,43
20250408,113200,345315849,2810,2802,2810,2802,4
20250408,113100,345304630,2805,2805,2810,2805,874
20250408,113000,342853045,2810,2810,2810,2805,1253
20250408,112900,339332120,2810,2805,2810,2805,936
20250408,112800,336703865,2805,2800,2805,2800,234
20250408,112700,336048495,2800,2800,2800,2800,173
20250408,112600,335564095,2790,2790,2790,2790,13
20250408,112500,335527825,2800,2795,2800,2795,10
20250408,112400,335499850,2790,2795,2795,2790,747
20250408,112300,333413985,2800,2800,2810,2800,69
20250408,112200,333220465,2800,2800,2810,2795,159
20250408,112100,332774310,2810,2815,2815,2800,42
20250408,112000,332656370,2795,2815,2815,2795,701
20250408,111900,330684200,2815,2805,2815,2805,2114
20250408,111800,324739305,2800,2800,2800,2800,30
20250408,111700,324655305,2805,2795,2805,2795,1617
20250408,111600,320127600,2795,2805,2805,2795,2114
20250408,111500,314208445,2815,2810,2815,2805,515
20250408,111400,312758790,2815,2815,2815,2815,1927
20250408,111300,307334285,2815,2805,2815,2800,2121
20250408,111200,301372545,2810,2800,2820,2800,5
20250408,111100,301358495,2820,2790,2820,2790,7092
20250408,111000,281417715,2785,2785,2790,2755,1600
20250408,110900,276979720,2800,2800,2800,2800,0
20250408,110800,276979720,2800,2785,2800,2785,411
20250408,110700,275834350,2800,2800,2800,2800,0
20250408,110600,275834350,2800,2800,2800,2800,0
20250408,110500,275834350,2800,2800,2800,2800,0
20250408,110400,275834350,2800,2800,2800,2800,1944
20250408,110300,270391150,2800,2800,2800,2800,0
20250408,110200,270391150,2800,2795,2800,2795,206
20250408,110100,269814850,2795,2795,2795,2795,233
20250408,110000,269163615,2795,2795,2795,2795,0
20250408,105900,269163615,2795,2795,2795,2795,0
20250408,105800,269163615,2795,2795,2795,2795,1102
20250408,105700,266083525,2795,2795,2795,2795,0
20250408,105600,266083525,2795,2795,2795,2795,5
20250408,105500,266069550,2795,2795,2795,2795,0
20250408,105400,266069550,2795,2795,2795,2795,0
20250408,105300,266069550,2795,2795,2795,2795,0
20250408,105200,266069550,2795,2795,2795,2795,18
20250408,105100,266019240,2790,2790,2790,2790,0
20250408,105000,266019240,2790,2790,2790,2790,1
20250408,104900,266016450,2795,2795,2795,2795,0
20250408,104800,266016450,2795,2795,2795,2795,13
20250408,104700,265980115,2800,2800,2800,2800,0
20250408,104600,265980115,2800,2800,2800,2800,0
20250408,104500,265980115,2800,2790,2800,2790,2879
20250408,104400,257941495,2790,2790,2790,2790,0
20250408,104300,257941495,2790,2790,2790,2790,0
20250408,104200,257941495,2790,2775,2790,2775,98
20250408,104100,257668825,2775,2775,2775,2775,0
20250408,104000,257668825,2775,2795,2795,2775,378
20250408,103900,256619855,2795,2795,2795,2795,2
20250408,103800,256614265,2795,2795,2795,2795,1
20250408,103700,256611470,2795,2775,2795,2775,2257
20250408,103600,250347215,2795,2790,2795,2790,1097
20250408,103500,247286295,2790,2790,2790,2790,0
20250408,103400,247286295,2790,2790,2790,2790,0
20250408,103300,247286295,2790,2795,2795,2790,1422
20250408,103200,243318805,2790,2790,2790,2790,10
20250408,103100,243290905,2800,2800,2800,2800,179
20250408,103000,242789705,2800,2790,2800,2790,3290
20250408,102900,233606230,2790,2790,2790,2790,210
20250408,102800,233020330,2790,2785,2790,2780,7233
20250408,102700,212875365,2780,2775,2790,2775,2041
20250408,102600,207207775,2775,2770,2775,2770,2303
20250408,102500,200826270,2755,2755,2755,2755,0
20250408,102400,200826270,2755,2760,2760,2755,366
20250408,102300,199816645,2770,2770,2770,2770,0
20250408,102200,199816645,2770,2765,2775,2765,5635
20250408,102100,184207310,2765,2765,2765,2765,45
20250408,102000,184082885,2765,2765,2765,2765,0
20250408,101900,184082885,2765,2750,2765,2750,173
20250408,101800,183606040,2760,2760,2760,2760,213
20250408,101700,183018160,2765,2765,2765,2765,0
20250408,101600,183018160,2765,2765,2765,2765,0
20250408,101500,183018160,2765,2760,2765,2745,484
20250408,101400,181686915,2770,2750,2770,2750,672
20250408,101300,179836655,2770,2770,2770,2770,0
20250408,101200,179836655,2770,2770,2770,2770,0
20250408,101100,179836655,2770,2770,2770,2770,0
20250408,101000,179836655,2770,2745,2770,2745,62
20250408,100900,179664940,2755,2755,2755,2755,1194
20250408,100800,176375470,2755,2755,2755,2755,0
20250408,100700,176375470,2755,2750,2755,2750,1697
20250408,100600,171708715,2755,2750,2755,2750,982
20250408,100500,169007835,2750,2770,2770,2750,2107
20250408,100400,163203710,2755,2755,2755,2755,1
20250408,100300,163200955,2770,2760,2770,2760,21
20250408,100200,163142985,2760,2760,2775,2760,51
20250408,100100,163002210,2760,2760,2760,2760,50
20250408,100000,162864210,2775,2760,2775,2755,9487
20250408,095900,136664180,2770,2770,2770,2770,0
20250408,095800,136664180,2770,2770,2770,2770,3
20250408,095700,136655870,2760,2760,2760,2760,262
20250408,095600,135932750,2770,2770,2770,2770,0
20250408,095500,135932750,2770,2770,2770,2770,50
20250408,095400,135794250,2770,2770,2770,2770,30
20250408,095300,135711150,2770,2770,2770,2770,0
20250408,095200,135711150,2770,2765,2775,2765,2146
20250408,095100,129766090,2765,2770,2770,2765,65
20250408,095000,129586335,2770,2770,2770,2770,0
20250408,094900,129586335,2770,2770,2770,2770,0
20250408,094800,129586335,2770,2775,2775,2770,1607
20250408,094700,125129440,2775,2775,2775,2775,0
20250408,094600,125129440,2775,2775,2775,2775,1
20250408,094500,125126665,2775,2775,2775,2775,1
20250408,094400,125123890,2775,2775,2775,2775,4
20250408,094300,125112790,2775,2775,2780,2765,562
20250408,094200,123557485,2780,2780,2780,2780,180
20250408,094100,123057085,2770,2770,2770,2770,107
20250408,094000,122760695,2770,2770,2770,2770,0
20250408,093900,122760695,2770,2770,2770,2770,0
20250408,093800,122760695,2770,2770,2770,2770,1
20250408,093700,122757925,2765,2765,2765,2765,510
20250408,093600,121347775,2770,2770,2770,2770,181
20250408,093500,120846405,2765,2765,2765,2765,0
20250408,093400,120846405,2765,2770,2770,2765,258
20250408,093300,120132500,2770,2775,2775,2770,252
20250408,093200,119434095,2775,2785,2785,2775,2404
20250408,093100,112759640,2785,2785,2785,2785,208
20250408,093000,112180360,2800,2800,2800,2800,124
20250408,092900,111833160,2800,2800,2800,2800,9
20250408,092800,111807960,2800,2795,2800,2795,1919
20250408,092700,106436345,2790,2790,2790,2790,1000
20250408,092600,103646345,2790,2775,2790,2755,2866
20250408,092500,95690090,2775,2780,2780,2775,556
20250408,092400,94144425,2780,2780,2780,2780,0
20250408,092300,94144425,2780,2780,2780,2780,9
20250408,092200,94119405,2785,2780,2785,2775,1399
20250408,092100,90230050,2785,2785,2785,2785,0
20250408,092000,90230050,2785,2785,2785,2785,50
20250408,091900,90090800,2800,2790,2800,2790,829
20250408,091800,87776930,2780,2780,2780,2780,336
20250408,091700,86842850,2785,2795,2805,2785,2236
20250408,091600,80595820,2800,2800,2800,2800,505
20250408,091500,79181820,2800,2810,2810,2800,2147
20250408,091400,73165565,2810,2810,2820,2810,3189
20250408,091300,64193290,2810,2810,2810,2810,181
20250408,091200,63684680,2795,2790,2820,2790,7886
20250408,091100,41588570,2795,2795,2795,2790,385
20250408,091000,40513605,2795,2780,2795,2780,1944
20250408,090900,35096670,2780,2780,2780,2780,690
20250408,090800,33178470,2780,2790,2795,2780,3723
20250408,090700,22823805,2780,2770,2785,2770,1337
20250408,090600,19106620,2780,2780,2780,2770,840
20250408,090500,16778540,2770,2765,2770,2760,1394
20250408,090400,12919675,2765,2765,2765,2765,90
20250408,090300,12670825,2745,2745,2745,2745,0
20250408,090200,12670825,2745,2750,2750,2745,1183
20250408,090100,9420365,2755,2800,2800,2755,2174
20250408,090000,3386435,2800,2770,2800,2770,1218
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 212100 992075697 2780 2780 2780 2780 4096
3 20250408 212000 992075697 2780 2780 2780 2780 0
4 20250408 211900 992075697 2780 2780 2780 2780 0
5 20250408 211800 992075697 2780 2780 2780 2780 0
6 20250408 211700 992075697 2780 2780 2780 2780 0
7 20250408 211600 992075697 2780 2780 2780 2780 0
8 20250408 211500 992075697 2780 2780 2780 2780 0
9 20250408 211400 992075697 2780 2780 2780 2780 0
10 20250408 211300 992075697 2780 2780 2780 2780 0
11 20250408 211200 992075697 2780 2780 2780 2780 0
12 20250408 211100 992075697 2780 2780 2780 2780 0
13 20250408 211000 992075697 2780 2780 2780 2780 0
14 20250408 210900 992075697 2780 2780 2780 2780 0
15 20250408 210800 992075697 2780 2780 2780 2780 0
16 20250408 210700 992075697 2780 2780 2780 2780 0
17 20250408 210600 992075697 2780 2780 2780 2780 0
18 20250408 210500 992075697 2780 2780 2780 2780 0
19 20250408 210400 992075697 2780 2780 2780 2780 0
20 20250408 210300 992075697 2780 2780 2780 2780 0
21 20250408 210200 992075697 2780 2780 2780 2780 0
22 20250408 210100 992075697 2780 2780 2780 2780 0
23 20250408 210000 992075697 2780 2780 2780 2780 0
24 20250408 205900 992075697 2780 2780 2780 2780 0
25 20250408 205800 992075697 2780 2780 2780 2780 0
26 20250408 205700 992075697 2780 2780 2780 2780 0
27 20250408 205600 992075697 2780 2780 2780 2780 0
28 20250408 205500 992075697 2780 2780 2780 2780 0
29 20250408 205400 992075697 2780 2780 2780 2780 0
30 20250408 205300 992075697 2780 2780 2780 2780 0
31 20250408 205200 992075697 2780 2780 2780 2780 0
32 20250408 205100 992075697 2780 2780 2780 2780 4096
33 20250408 205000 992075697 2780 2780 2780 2780 0
34 20250408 204900 992075697 2780 2780 2780 2780 0
35 20250408 204800 992075697 2780 2780 2780 2780 0
36 20250408 204700 992075697 2780 2780 2780 2780 0
37 20250408 204600 992075697 2780 2780 2780 2780 0
38 20250408 204500 992075697 2780 2780 2780 2780 0
39 20250408 204400 992075697 2780 2780 2780 2780 0
40 20250408 204300 992075697 2780 2780 2780 2780 0
41 20250408 204200 992075697 2780 2780 2780 2780 0
42 20250408 204100 992075697 2780 2780 2780 2780 0
43 20250408 204000 992075697 2780 2780 2780 2780 0
44 20250408 203900 992075697 2780 2780 2780 2780 0
45 20250408 203800 992075697 2780 2780 2780 2780 0
46 20250408 203700 992075697 2780 2780 2780 2780 0
47 20250408 203600 992075697 2780 2780 2780 2780 0
48 20250408 203500 992075697 2780 2780 2780 2780 0
49 20250408 203400 992075697 2780 2780 2780 2780 0
50 20250408 203300 992075697 2780 2780 2780 2780 0
51 20250408 203200 992075697 2780 2780 2780 2780 0
52 20250408 203100 992075697 2780 2780 2780 2780 0
53 20250408 203000 992075697 2780 2780 2780 2780 0
54 20250408 202900 992075697 2780 2780 2780 2780 0
55 20250408 202800 992075697 2780 2780 2780 2780 0
56 20250408 202700 992075697 2780 2780 2780 2780 0
57 20250408 202600 992075697 2780 2780 2780 2780 0
58 20250408 202500 992075697 2780 2780 2780 2780 0
59 20250408 202400 992075697 2780 2780 2780 2780 0
60 20250408 202300 992075697 2780 2780 2780 2780 0
61 20250408 202200 992075697 2780 2780 2780 2780 0
62 20250408 202100 992075697 2780 2780 2780 2780 4096
63 20250408 202000 992075697 2780 2780 2780 2780 0
64 20250408 201900 992075697 2780 2780 2780 2780 0
65 20250408 201800 992075697 2780 2780 2780 2780 0
66 20250408 201700 992075697 2780 2780 2780 2780 0
67 20250408 201600 992075697 2780 2780 2780 2780 0
68 20250408 201500 992075697 2780 2780 2780 2780 0
69 20250408 201400 992075697 2780 2780 2780 2780 0
70 20250408 201300 992075697 2780 2780 2780 2780 0
71 20250408 201200 992075697 2780 2780 2780 2780 0
72 20250408 201100 992075697 2780 2780 2780 2780 0
73 20250408 201000 992075697 2780 2780 2780 2780 0
74 20250408 200900 992075697 2780 2780 2780 2780 0
75 20250408 200800 992075697 2780 2780 2780 2780 0
76 20250408 200700 992075697 2780 2780 2780 2780 0
77 20250408 200600 992075697 2780 2780 2780 2780 0
78 20250408 200500 992075697 2780 2780 2780 2780 0
79 20250408 200400 992075697 2780 2780 2780 2780 0
80 20250408 200300 992075697 2780 2780 2780 2780 0
81 20250408 200200 992075697 2780 2780 2780 2780 0
82 20250408 200100 992075697 2780 2780 2780 2780 0
83 20250408 200000 992075697 2780 2780 2780 2780 0
84 20250408 195900 992075697 2780 2780 2780 2780 0
85 20250408 195800 992075697 2780 2780 2780 2780 0
86 20250408 195700 992075697 2780 2780 2780 2780 0
87 20250408 195600 992075697 2780 2780 2780 2780 0
88 20250408 195500 992075697 2780 2780 2780 2780 0
89 20250408 195400 992075697 2780 2780 2780 2780 0
90 20250408 195300 992075697 2780 2780 2780 2780 0
91 20250408 195200 992075697 2780 2780 2780 2780 0
92 20250408 195100 992075697 2780 2780 2780 2780 4096
93 20250408 195000 992075697 2780 2780 2780 2780 0
94 20250408 194900 992075697 2780 2780 2780 2780 0
95 20250408 194800 992075697 2780 2780 2780 2780 0
96 20250408 194700 992075697 2780 2780 2780 2780 0
97 20250408 194600 992075697 2780 2780 2780 2780 0
98 20250408 194500 992075697 2780 2780 2780 2780 0
99 20250408 194400 992075697 2780 2780 2780 2780 0
100 20250408 194300 992075697 2780 2780 2780 2780 0
101 20250408 194200 992075697 2780 2780 2780 2780 0
102 20250408 194100 992075697 2780 2780 2780 2780 0
103 20250408 194000 992075697 2780 2780 2780 2780 0
104 20250408 193900 992075697 2780 2780 2780 2780 0
105 20250408 193800 992075697 2780 2780 2780 2780 0
106 20250408 193700 992075697 2780 2780 2780 2780 0
107 20250408 193600 992075697 2780 2780 2780 2780 0
108 20250408 193500 992075697 2780 2780 2780 2780 0
109 20250408 193400 992075697 2780 2780 2780 2780 0
110 20250408 193300 992075697 2780 2780 2780 2780 0
111 20250408 193200 992075697 2780 2780 2780 2780 0
112 20250408 193100 992075697 2780 2780 2780 2780 0
113 20250408 193000 992075697 2780 2780 2780 2780 0
114 20250408 192900 992075697 2780 2780 2780 2780 0
115 20250408 192800 992075697 2780 2780 2780 2780 0
116 20250408 192700 992075697 2780 2780 2780 2780 0
117 20250408 192600 992075697 2780 2780 2780 2780 0
118 20250408 192500 992075697 2780 2780 2780 2780 0
119 20250408 192400 992075697 2780 2780 2780 2780 0
120 20250408 192300 992075697 2780 2780 2780 2780 0
121 20250408 192200 992075697 2780 2780 2780 2780 0
122 20250408 192100 992075697 2780 2780 2780 2780 4096
123 20250408 192000 992075697 2780 2780 2780 2780 0
124 20250408 191900 992075697 2780 2780 2780 2780 0
125 20250408 191800 992075697 2780 2780 2780 2780 0
126 20250408 191700 992075697 2780 2780 2780 2780 0
127 20250408 191600 992075697 2780 2780 2780 2780 0
128 20250408 191500 992075697 2780 2780 2780 2780 0
129 20250408 191400 992075697 2780 2780 2780 2780 0
130 20250408 191300 992075697 2780 2780 2780 2780 0
131 20250408 191200 992075697 2780 2780 2780 2780 0
132 20250408 191100 992075697 2780 2780 2780 2780 0
133 20250408 191000 992075697 2780 2780 2780 2780 0
134 20250408 190900 992075697 2780 2780 2780 2780 0
135 20250408 190800 992075697 2780 2780 2780 2780 0
136 20250408 190700 992075697 2780 2780 2780 2780 0
137 20250408 190600 992075697 2780 2780 2780 2780 0
138 20250408 190500 992075697 2780 2780 2780 2780 0
139 20250408 190400 992075697 2780 2780 2780 2780 0
140 20250408 190300 992075697 2780 2780 2780 2780 0
141 20250408 190200 992075697 2780 2780 2780 2780 0
142 20250408 190100 992075697 2780 2780 2780 2780 0
143 20250408 190000 992075697 2780 2780 2780 2780 0
144 20250408 185900 992075697 2780 2780 2780 2780 0
145 20250408 185800 992075697 2780 2780 2780 2780 0
146 20250408 185700 992075697 2780 2780 2780 2780 0
147 20250408 185600 992075697 2780 2780 2780 2780 0
148 20250408 185500 992075697 2780 2780 2780 2780 0
149 20250408 185400 992075697 2780 2780 2780 2780 0
150 20250408 185300 992075697 2780 2780 2780 2780 0
151 20250408 185200 992075697 2780 2780 2780 2780 0
152 20250408 185100 992075697 2780 2780 2780 2780 4096
153 20250408 185000 992075697 2780 2780 2780 2780 0
154 20250408 184900 992075697 2780 2780 2780 2780 0
155 20250408 184800 992075697 2780 2780 2780 2780 0
156 20250408 184700 992075697 2780 2780 2780 2780 0
157 20250408 184600 992075697 2780 2780 2780 2780 0
158 20250408 184500 992075697 2780 2780 2780 2780 0
159 20250408 184400 992075697 2780 2780 2780 2780 0
160 20250408 184300 992075697 2780 2780 2780 2780 0
161 20250408 184200 992075697 2780 2780 2780 2780 0
162 20250408 184100 992075697 2780 2780 2780 2780 0
163 20250408 184000 992075697 2780 2780 2780 2780 0
164 20250408 183900 992075697 2780 2780 2780 2780 0
165 20250408 183800 992075697 2780 2780 2780 2780 0
166 20250408 183700 992075697 2780 2780 2780 2780 0
167 20250408 183600 992075697 2780 2780 2780 2780 0
168 20250408 183500 992075697 2780 2780 2780 2780 0
169 20250408 183400 992075697 2780 2780 2780 2780 0
170 20250408 183300 992075697 2780 2780 2780 2780 0
171 20250408 183200 992075697 2780 2780 2780 2780 0
172 20250408 183100 992075697 2780 2780 2780 2780 0
173 20250408 183000 992075697 2780 2780 2780 2780 0
174 20250408 182900 992075697 2780 2780 2780 2780 0
175 20250408 182800 992075697 2780 2780 2780 2780 0
176 20250408 182700 992075697 2780 2780 2780 2780 0
177 20250408 182600 992075697 2780 2780 2780 2780 0
178 20250408 182500 992075697 2780 2780 2780 2780 0
179 20250408 182400 992075697 2780 2780 2780 2780 0
180 20250408 182300 992075697 2780 2780 2780 2780 0
181 20250408 182200 992075697 2780 2780 2780 2780 0
182 20250408 182100 992075697 2780 2780 2780 2780 4096
183 20250408 182000 992075697 2780 2780 2780 2780 0
184 20250408 181900 992075697 2780 2780 2780 2780 0
185 20250408 181800 992075697 2780 2780 2780 2780 0
186 20250408 181700 992075697 2780 2780 2780 2780 0
187 20250408 181600 992075697 2780 2780 2780 2780 0
188 20250408 181500 992075697 2780 2780 2780 2780 0
189 20250408 181400 992075697 2780 2780 2780 2780 0
190 20250408 181300 992075697 2780 2780 2780 2780 0
191 20250408 181200 992075697 2780 2780 2780 2780 0
192 20250408 181100 992075697 2780 2780 2780 2780 0
193 20250408 181000 992075697 2780 2780 2780 2780 0
194 20250408 180900 992075697 2780 2780 2780 2780 0
195 20250408 180800 992075697 2780 2780 2780 2780 0
196 20250408 180700 992075697 2780 2780 2780 2780 0
197 20250408 180600 992075697 2780 2780 2780 2780 0
198 20250408 180500 992075697 2780 2780 2780 2780 0
199 20250408 180400 992075697 2780 2780 2780 2780 0
200 20250408 180300 992075697 2780 2780 2780 2780 0
201 20250408 180200 992075697 2780 2780 2780 2780 0
202 20250408 180100 992075697 2780 2780 2780 2780 0
203 20250408 180000 992075697 2780 2780 2780 2780 0
204 20250408 175900 992075697 2780 2780 2780 2780 0
205 20250408 175800 992075697 2780 2780 2780 2780 0
206 20250408 175700 992075697 2780 2780 2780 2780 0
207 20250408 175600 992075697 2780 2780 2780 2780 0
208 20250408 175500 992075697 2780 2780 2780 2780 0
209 20250408 175400 992075697 2780 2780 2780 2780 0
210 20250408 175300 992075697 2780 2780 2780 2780 0
211 20250408 175200 992075697 2780 2780 2780 2780 0
212 20250408 175100 992075697 2780 2780 2780 2780 4096
213 20250408 175000 992075697 2780 2780 2780 2780 0
214 20250408 174900 992075697 2780 2780 2780 2780 0
215 20250408 174800 992075697 2780 2780 2780 2780 0
216 20250408 174700 992075697 2780 2780 2780 2780 0
217 20250408 174600 992075697 2780 2780 2780 2780 0
218 20250408 174500 992075697 2780 2780 2780 2780 0
219 20250408 174400 992075697 2780 2780 2780 2780 0
220 20250408 174300 992075697 2780 2780 2780 2780 0
221 20250408 174200 992075697 2780 2780 2780 2780 0
222 20250408 174100 992075697 2780 2780 2780 2780 0
223 20250408 174000 992075697 2780 2780 2780 2780 0
224 20250408 173900 992075697 2780 2780 2780 2780 0
225 20250408 173800 992075697 2780 2780 2780 2780 0
226 20250408 173700 992075697 2780 2780 2780 2780 0
227 20250408 173600 992075697 2780 2780 2780 2780 0
228 20250408 173500 992075697 2780 2780 2780 2780 0
229 20250408 173400 992075697 2780 2780 2780 2780 0
230 20250408 173300 992075697 2780 2780 2780 2780 0
231 20250408 173200 992075697 2780 2780 2780 2780 0
232 20250408 173100 992075697 2780 2780 2780 2780 0
233 20250408 173000 992075697 2780 2780 2780 2780 0
234 20250408 172900 992075697 2780 2780 2780 2780 0
235 20250408 172800 992075697 2780 2780 2780 2780 0
236 20250408 172700 992075697 2780 2780 2780 2780 0
237 20250408 172600 992075697 2780 2780 2780 2780 0
238 20250408 172500 992075697 2780 2780 2780 2780 0
239 20250408 172400 992075697 2780 2780 2780 2780 0
240 20250408 172300 992075697 2780 2780 2780 2780 0
241 20250408 172200 992075697 2780 2780 2780 2780 0
242 20250408 172100 992075697 2780 2780 2780 2780 4096
243 20250408 172000 992075697 2780 2780 2780 2780 0
244 20250408 171900 992075697 2780 2780 2780 2780 0
245 20250408 171800 992075697 2780 2780 2780 2780 0
246 20250408 171700 992075697 2780 2780 2780 2780 0
247 20250408 171600 992075697 2780 2780 2780 2780 0
248 20250408 171500 992075697 2780 2780 2780 2780 0
249 20250408 171400 992075697 2780 2780 2780 2780 0
250 20250408 171300 992075697 2780 2780 2780 2780 0
251 20250408 171200 992075697 2780 2780 2780 2780 0
252 20250408 171100 992075697 2780 2780 2780 2780 0
253 20250408 171000 992075697 2780 2780 2780 2780 0
254 20250408 170900 992075697 2780 2780 2780 2780 0
255 20250408 170800 992075697 2780 2780 2780 2780 0
256 20250408 170700 992075697 2780 2780 2780 2780 0
257 20250408 170600 992075697 2780 2780 2780 2780 0
258 20250408 170500 992075697 2780 2780 2780 2780 0
259 20250408 170400 992075697 2780 2780 2780 2780 0
260 20250408 170300 992075697 2780 2780 2780 2780 0
261 20250408 170200 992075697 2780 2780 2780 2780 0
262 20250408 170100 992075697 2780 2780 2780 2780 0
263 20250408 170000 992075697 2780 2780 2780 2780 0
264 20250408 165900 992075697 2780 2780 2780 2780 0
265 20250408 165800 992075697 2780 2780 2780 2780 0
266 20250408 165700 992075697 2780 2780 2780 2780 0
267 20250408 165600 992075697 2780 2780 2780 2780 0
268 20250408 165500 992075697 2780 2780 2780 2780 0
269 20250408 165400 992075697 2780 2780 2780 2780 0
270 20250408 165300 992075697 2780 2780 2780 2780 0
271 20250408 165200 992075697 2780 2780 2780 2780 0
272 20250408 165100 992075697 2780 2780 2780 2780 4096
273 20250408 165000 992075697 2780 2780 2780 2780 0
274 20250408 164900 992075697 2780 2780 2780 2780 0
275 20250408 164800 992075697 2780 2780 2780 2780 0
276 20250408 164700 992075697 2780 2780 2780 2780 0
277 20250408 164600 992075697 2780 2780 2780 2780 0
278 20250408 164500 992075697 2780 2780 2780 2780 0
279 20250408 164400 992075697 2780 2780 2780 2780 0
280 20250408 164300 992075697 2780 2780 2780 2780 0
281 20250408 164200 992075697 2780 2780 2780 2780 0
282 20250408 164100 992075697 2780 2780 2780 2780 0
283 20250408 164000 992075697 2780 2780 2780 2780 0
284 20250408 163900 992075697 2780 2780 2780 2780 0
285 20250408 163800 992075697 2780 2780 2780 2780 0
286 20250408 163700 992075697 2780 2780 2780 2780 0
287 20250408 163600 992075697 2780 2780 2780 2780 0
288 20250408 163500 992075697 2780 2780 2780 2780 0
289 20250408 163400 992075697 2780 2780 2780 2780 0
290 20250408 163300 992075697 2780 2780 2780 2780 0
291 20250408 163200 992075697 2780 2780 2780 2780 0
292 20250408 163100 992075697 2780 2780 2780 2780 0
293 20250408 163000 992075697 2780 2780 2780 2780 0
294 20250408 162900 992075697 2780 2780 2780 2780 0
295 20250408 162800 992075697 2780 2780 2780 2780 0
296 20250408 162700 992075697 2780 2780 2780 2780 0
297 20250408 162600 992075697 2780 2780 2780 2780 0
298 20250408 162500 992075697 2780 2780 2780 2780 0
299 20250408 162400 992075697 2780 2780 2780 2780 0
300 20250408 162300 992075697 2780 2780 2780 2780 0
301 20250408 162200 992075697 2780 2780 2780 2780 0
302 20250408 162100 992075697 2780 2780 2780 2780 4096
303 20250408 162000 992075697 2780 2780 2780 2780 0
304 20250408 161900 992075697 2780 2780 2780 2780 0
305 20250408 161800 992075697 2780 2780 2780 2780 0
306 20250408 161700 992075697 2780 2780 2780 2780 0
307 20250408 161600 992075697 2780 2780 2780 2780 0
308 20250408 161500 992075697 2780 2780 2780 2780 0
309 20250408 161400 992075697 2780 2780 2780 2780 0
310 20250408 161300 992075697 2780 2780 2780 2780 0
311 20250408 161200 992075697 2780 2780 2780 2780 0
312 20250408 161100 992075697 2780 2780 2780 2780 0
313 20250408 161000 992075697 2780 2780 2780 2780 0
314 20250408 160900 992075697 2780 2780 2780 2780 0
315 20250408 160800 992075697 2780 2780 2780 2780 0
316 20250408 160700 992075697 2780 2780 2780 2780 0
317 20250408 160600 992075697 2780 2780 2780 2780 0
318 20250408 160500 992075697 2780 2780 2780 2780 0
319 20250408 160400 992075697 2780 2780 2780 2780 0
320 20250408 160300 992075697 2780 2780 2780 2780 0
321 20250408 160200 992075697 2780 2780 2780 2780 0
322 20250408 160100 992075697 2780 2780 2780 2780 0
323 20250408 160000 992075697 2780 2780 2780 2780 0
324 20250408 155900 992075697 2780 2780 2780 2780 0
325 20250408 155800 992075697 2780 2780 2780 2780 0
326 20250408 155700 992075697 2780 2780 2780 2780 0
327 20250408 155600 992075697 2780 2780 2780 2780 0
328 20250408 155500 992075697 2780 2780 2780 2780 0
329 20250408 155400 992075697 2780 2780 2780 2780 0
330 20250408 155300 992075697 2780 2780 2780 2780 0
331 20250408 155200 992075697 2780 2780 2780 2780 0
332 20250408 155100 992075697 2780 2780 2780 2780 4096
333 20250408 155000 992075697 2780 2780 2780 2780 0
334 20250408 154900 992075697 2780 2780 2780 2780 0
335 20250408 154800 992075697 2780 2780 2780 2780 0
336 20250408 154700 992075697 2780 2780 2780 2780 0
337 20250408 154600 992075697 2780 2780 2780 2780 0
338 20250408 154500 992075697 2780 2780 2780 2780 0
339 20250408 154400 992075697 2780 2780 2780 2780 0
340 20250408 154300 992075697 2780 2780 2780 2780 0
341 20250408 154200 992075697 2780 2780 2780 2780 0
342 20250408 154100 992075697 2780 2780 2780 2780 0
343 20250408 154000 992075697 2780 2780 2780 2780 0
344 20250408 153900 992075697 2780 2780 2780 2780 0
345 20250408 153800 992075697 2780 2780 2780 2780 0
346 20250408 153700 992075697 2780 2780 2780 2780 0
347 20250408 153600 992075697 2780 2780 2780 2780 0
348 20250408 153500 992075697 2780 2780 2780 2780 0
349 20250408 153400 992075697 2780 2780 2780 2780 0
350 20250408 153300 992075697 2780 2780 2780 2780 0
351 20250408 153200 992075697 2780 2780 2780 2780 0
352 20250408 153100 992075697 2780 2780 2780 2780 0
353 20250408 153000 992075697 2780 2780 2780 2780 4096
354 20250408 152900 980688817 2780 2780 2780 2780 0
355 20250408 152800 980688817 2780 2780 2780 2780 0
356 20250408 152700 980688817 2780 2780 2780 2780 0
357 20250408 152600 980688817 2780 2780 2780 2780 0
358 20250408 152500 980688817 2780 2780 2780 2780 0
359 20250408 152400 980688817 2780 2780 2780 2780 0
360 20250408 152300 980688817 2780 2780 2780 2780 0
361 20250408 152200 980688817 2780 2780 2780 2780 0
362 20250408 152100 980688817 2780 2780 2780 2780 0
363 20250408 152000 980688817 2780 2780 2780 2780 0
364 20250408 151900 980688817 2780 2780 2785 2775 3466
365 20250408 151800 971064102 2785 2785 2785 2785 37
366 20250408 151700 970961057 2790 2790 2790 2785 229
367 20250408 151600 970323132 2790 2780 2790 2780 1007
368 20250408 151500 967520342 2780 2780 2785 2775 1056
369 20250408 151400 964588297 2780 2780 2780 2780 120
370 20250408 151300 964254697 2785 2780 2785 2780 73
371 20250408 151200 964051747 2780 2775 2785 2775 222
372 20250408 151100 963435577 2775 2775 2775 2775 516
373 20250408 151000 962003677 2785 2785 2785 2780 121
374 20250408 150900 961666942 2785 2785 2785 2785 0
375 20250408 150800 961666942 2785 2775 2785 2775 739
376 20250408 150700 959615482 2775 2775 2775 2775 698
377 20250408 150600 957678532 2785 2785 2785 2785 0
378 20250408 150500 957678532 2785 2785 2785 2785 0
379 20250408 150400 957678532 2785 2785 2785 2785 1
380 20250408 150300 957675747 2775 2775 2775 2775 0
381 20250408 150200 957675747 2775 2775 2775 2775 20
382 20250408 150100 957620247 2775 2775 2775 2775 645
383 20250408 150000 955830372 2775 2775 2775 2775 10
384 20250408 145900 955802622 2785 2785 2785 2785 1000
385 20250408 145800 953017622 2790 2790 2790 2790 0
386 20250408 145700 953017622 2790 2790 2790 2790 4
387 20250408 145600 953006462 2775 2782 2782 2775 966
388 20250408 145500 950325805 2790 2790 2790 2790 0
389 20250408 145400 950325805 2790 2790 2790 2790 169
390 20250408 145300 949854295 2790 2775 2790 2775 1386
391 20250408 145200 946006995 2775 2775 2775 2775 204
392 20250408 145100 945440895 2785 2785 2785 2785 1
393 20250408 145000 945438110 2775 2775 2775 2775 0
394 20250408 144900 945438110 2775 2780 2780 2775 1100
395 20250408 144800 942385120 2780 2780 2780 2780 1185
396 20250408 144700 939090820 2770 2775 2775 2770 1012
397 20250408 144600 936283955 2770 2770 2770 2770 2000
398 20250408 144500 930743955 2780 2780 2780 2780 1
399 20250408 144400 930741175 2765 2770 2770 2765 177
400 20250408 144300 930251410 2780 2770 2780 2770 8
401 20250408 144200 930229230 2765 2765 2765 2765 217
402 20250408 144100 929629225 2780 2765 2780 2765 888
403 20250408 144000 927173860 2780 2780 2780 2780 0
404 20250408 143900 927173860 2780 2780 2780 2780 0
405 20250408 143800 927173860 2780 2785 2785 2765 1207
406 20250408 143700 923836200 2785 2785 2785 2785 5
407 20250408 143600 923822275 2765 2770 2770 2765 1455
408 20250408 143500 919794860 2785 2785 2785 2785 0
409 20250408 143400 919794860 2785 2775 2785 2775 103
410 20250408 143300 919509015 2785 2785 2785 2785 0
411 20250408 143200 919509015 2785 2785 2785 2785 2
412 20250408 143100 919503445 2780 2780 2780 2780 876
413 20250408 143000 917068165 2775 2785 2785 2775 469
414 20250408 142900 915764690 2785 2785 2785 2785 0
415 20250408 142800 915764690 2785 2770 2785 2770 1865
416 20250408 142700 910576515 2775 2775 2775 2775 0
417 20250408 142600 910576515 2775 2775 2775 2775 99
418 20250408 142500 910301790 2770 2770 2770 2770 865
419 20250408 142400 907905740 2780 2780 2780 2780 419
420 20250408 142300 906740920 2785 2780 2785 2780 803
421 20250408 142200 904506785 2785 2785 2785 2785 0
422 20250408 142100 904506785 2785 2780 2785 2770 344
423 20250408 142000 903552380 2785 2785 2785 2785 0
424 20250408 141900 903552380 2785 2785 2785 2785 0
425 20250408 141800 903552380 2785 2785 2785 2785 4
426 20250408 141700 903541240 2785 2785 2785 2785 151
427 20250408 141600 903120705 2795 2790 2795 2785 1033
428 20250408 141500 900243445 2795 2795 2795 2795 1
429 20250408 141400 900240650 2800 2795 2800 2795 358
430 20250408 141300 899238295 2800 2800 2800 2800 0
431 20250408 141200 899238295 2800 2800 2800 2800 0
432 20250408 141100 899238295 2800 2790 2800 2790 1036
433 20250408 141000 896345455 2785 2790 2790 2785 1209
434 20250408 140900 892977895 2790 2790 2790 2790 178
435 20250408 140800 892481275 2795 2790 2795 2785 1125
436 20250408 140700 889346550 2795 2765 2795 2765 1588
437 20250408 140600 884924000 2765 2765 2765 2765 0
438 20250408 140500 884924000 2765 2780 2780 2765 4078
439 20250408 140400 873614345 2785 2785 2785 2785 3
440 20250408 140300 873605990 2785 2785 2785 2785 7
441 20250408 140200 873586495 2785 2785 2785 2785 0
442 20250408 140100 873586495 2785 2785 2785 2785 500
443 20250408 140000 872193995 2785 2785 2785 2785 218
444 20250408 135900 871586865 2785 2785 2785 2785 100
445 20250408 135800 871308365 2780 2780 2780 2775 422
446 20250408 135700 870135970 2780 2780 2780 2780 418
447 20250408 135600 868973930 2780 2785 2790 2780 2669
448 20250408 135500 861552835 2790 2790 2790 2790 100
449 20250408 135400 861273835 2795 2790 2795 2790 1425
450 20250408 135300 857294285 2800 2800 2800 2800 0
451 20250408 135200 857294285 2800 2790 2800 2780 3001
452 20250408 135100 848935335 2790 2795 2795 2790 5240
453 20250408 135000 834314535 2795 2800 2805 2795 2399
454 20250408 134900 827598210 2800 2800 2800 2800 116
455 20250408 134800 827273410 2800 2800 2800 2800 550
456 20250408 134700 825733410 2790 2800 2800 2790 555
457 20250408 134600 824182610 2800 2795 2800 2795 1717
458 20250408 134500 819377915 2800 2800 2800 2800 136
459 20250408 134400 818997115 2800 2800 2800 2800 0
460 20250408 134300 818997115 2800 2795 2800 2795 302
461 20250408 134200 818153020 2795 2795 2795 2795 199
462 20250408 134100 817596815 2795 2795 2795 2795 14
463 20250408 134000 817557685 2795 2790 2795 2790 440
464 20250408 133900 816329675 2785 2795 2795 2785 6290
465 20250408 133800 798763710 2795 2795 2795 2795 558
466 20250408 133700 797204100 2795 2795 2795 2790 31
467 20250408 133600 797117540 2810 2810 2810 2810 30
468 20250408 133500 797033240 2810 2790 2810 2785 10935
469 20250408 133400 766558855 2790 2800 2815 2790 4574
470 20250408 133300 753778180 2800 2810 2810 2800 1300
471 20250408 133200 750135180 2810 2810 2810 2810 395
472 20250408 133100 749025230 2810 2800 2810 2800 413
473 20250408 133000 747864900 2800 2810 2810 2800 1750
474 20250408 132900 742962400 2805 2815 2815 2805 281
475 20250408 132800 742171985 2805 2795 2805 2795 3178
476 20250408 132700 733260740 2795 2795 2795 2790 242
477 20250408 132600 732584625 2790 2790 2790 2790 285
478 20250408 132500 731789475 2790 2800 2800 2790 408
479 20250408 132400 730651140 2795 2805 2805 2795 1356
480 20250408 132300 726858330 2790 2800 2800 2790 1382
481 20250408 132200 722996280 2800 2800 2800 2800 45
482 20250408 132100 722870280 2785 2785 2785 2785 600
483 20250408 132000 721199280 2785 2800 2800 2785 7320
484 20250408 131900 700755065 2800 2805 2805 2800 131
485 20250408 131800 700387760 2810 2820 2820 2810 103
486 20250408 131700 700097310 2820 2805 2820 2800 3631
487 20250408 131600 689923965 2820 2820 2820 2820 0
488 20250408 131500 689923965 2820 2820 2820 2820 181
489 20250408 131400 689413545 2820 2805 2820 2805 377
490 20250408 131300 688354005 2810 2825 2830 2810 3437
491 20250408 131200 678660185 2820 2820 2820 2820 1151
492 20250408 131100 675414365 2820 2805 2830 2800 8859
493 20250408 131000 650463350 2805 2810 2810 2805 134
494 20250408 130900 650086850 2815 2815 2820 2805 4599
495 20250408 130800 637153495 2815 2835 2850 2810 17661
496 20250408 130700 587062575 2835 2815 2840 2805 9435
497 20250408 130600 560382990 2815 2805 2815 2805 5255
498 20250408 130500 545608260 2805 2800 2850 2800 18663
499 20250408 130400 492994565 2800 2800 2800 2800 204
500 20250408 130300 492423365 2800 2780 2800 2780 207
501 20250408 130200 491845369 2775 2790 2790 2775 2951
502 20250408 130100 483647524 2800 2795 2800 2795 5
503 20250408 130000 483633534 2800 2800 2800 2790 1335
504 20250408 125900 479898429 2800 2800 2800 2800 1209
505 20250408 125800 476513229 2810 2805 2810 2805 15
506 20250408 125700 476471089 2805 2815 2815 2805 169
507 20250408 125600 475995989 2815 2780 2815 2780 25176
508 20250408 125500 405695819 2775 2780 2780 2775 227
509 20250408 125400 405064764 2780 2780 2780 2780 100
510 20250408 125300 404786764 2775 2780 2780 2775 441
511 20250408 125200 403560789 2775 2775 2775 2775 12
512 20250408 125100 403527489 2780 2780 2780 2780 350
513 20250408 125000 402554489 2780 2780 2780 2780 1
514 20250408 124900 402551709 2775 2775 2775 2775 36
515 20250408 124800 402451809 2775 2775 2775 2775 138
516 20250408 124700 402068859 2775 2770 2775 2770 504
517 20250408 124600 400672774 2770 2780 2780 2770 135
518 20250408 124500 400298814 2770 2775 2775 2770 500
519 20250408 124400 398911499 2780 2780 2780 2780 10
520 20250408 124300 398883699 2780 2780 2780 2780 362
521 20250408 124200 397877339 2770 2770 2770 2770 50
522 20250408 124100 397738839 2780 2780 2780 2780 0
523 20250408 124000 397738839 2780 2770 2780 2770 1004
524 20250408 123900 394957719 2775 2775 2775 2775 551
525 20250408 123800 393428694 2780 2780 2780 2780 39
526 20250408 123700 393320274 2785 2785 2785 2785 0
527 20250408 123600 393320274 2785 2785 2785 2785 4
528 20250408 123500 393309134 2785 2785 2785 2785 0
529 20250408 123400 393309134 2785 2785 2785 2785 1
530 20250408 123300 393306349 2780 2780 2780 2780 0
531 20250408 123200 393306349 2780 2780 2780 2780 103
532 20250408 123100 393020009 2785 2785 2785 2785 64
533 20250408 123000 392841769 2790 2790 2790 2790 1
534 20250408 122900 392838979 2785 2790 2790 2785 645
535 20250408 122800 391042609 2790 2790 2790 2790 0
536 20250408 122700 391042609 2790 2790 2790 2790 1
537 20250408 122600 391039819 2785 2785 2785 2785 355
538 20250408 122500 390051144 2790 2795 2795 2790 1600
539 20250408 122400 385586969 2795 2795 2795 2795 0
540 20250408 122300 385586969 2795 2795 2795 2795 0
541 20250408 122200 385586969 2795 2795 2795 2795 3
542 20250408 122100 385578584 2792 2792 2792 2792 0
543 20250408 122000 385578584 2792 2792 2792 2792 17
544 20250408 121900 385531120 2792 2792 2792 2792 0
545 20250408 121800 385531120 2792 2795 2795 2792 1522
546 20250408 121700 381277169 2795 2795 2795 2795 0
547 20250408 121600 381277169 2795 2795 2795 2795 5
548 20250408 121500 381263194 2800 2800 2800 2800 0
549 20250408 121400 381263194 2800 2800 2800 2800 547
550 20250408 121300 379731594 2800 2800 2800 2800 0
551 20250408 121200 379731594 2800 2800 2800 2800 150
552 20250408 121100 379311594 2805 2805 2805 2805 0
553 20250408 121000 379311594 2805 2805 2805 2805 1
554 20250408 120900 379308789 2800 2800 2800 2800 100
555 20250408 120800 379028789 2805 2805 2805 2805 84
556 20250408 120700 378793169 2805 2805 2805 2805 500
557 20250408 120600 377390669 2805 2805 2805 2805 104
558 20250408 120500 377098949 2805 2805 2805 2805 48
559 20250408 120400 376964309 2805 2805 2805 2805 183
560 20250408 120300 376450994 2805 2805 2805 2805 4
561 20250408 120200 376439774 2805 2805 2805 2805 216
562 20250408 120100 375833894 2795 2795 2795 2795 0
563 20250408 120000 375833894 2795 2795 2795 2795 0
564 20250408 115900 375833894 2795 2795 2795 2795 0
565 20250408 115800 375833894 2795 2800 2800 2795 358
566 20250408 115700 374831934 2800 2800 2800 2800 20
567 20250408 115600 374775934 2805 2805 2805 2805 1
568 20250408 115500 374773129 2795 2795 2795 2795 3
569 20250408 115400 374764744 2800 2800 2805 2800 654
570 20250408 115300 372933539 2805 2800 2805 2800 1601
571 20250408 115200 368450734 2810 2810 2810 2810 973
572 20250408 115100 365716604 2805 2805 2805 2805 695
573 20250408 115000 363767129 2805 2805 2805 2805 4
574 20250408 114900 363755909 2800 2800 2800 2800 50
575 20250408 114800 363615909 2805 2810 2810 2805 957
576 20250408 114700 360929499 2810 2810 2810 2810 0
577 20250408 114600 360929499 2810 2810 2810 2810 0
578 20250408 114500 360929499 2810 2805 2810 2805 1000
579 20250408 114400 358122649 2805 2805 2805 2805 0
580 20250408 114300 358122649 2805 2805 2805 2805 0
581 20250408 114200 358122649 2805 2800 2805 2800 4
582 20250408 114100 358111434 2805 2805 2805 2805 0
583 20250408 114000 358111434 2805 2805 2805 2805 0
584 20250408 113900 358111434 2805 2800 2805 2800 76
585 20250408 113800 357898264 2800 2800 2800 2800 534
586 20250408 113700 356403064 2800 2800 2800 2800 477
587 20250408 113600 355067464 2800 2805 2805 2800 351
588 20250408 113500 354084659 2800 2800 2800 2800 18
589 20250408 113400 354034259 2810 2810 2810 2800 3060
590 20250408 113300 345436259 2810 2800 2810 2800 43
591 20250408 113200 345315849 2810 2802 2810 2802 4
592 20250408 113100 345304630 2805 2805 2810 2805 874
593 20250408 113000 342853045 2810 2810 2810 2805 1253
594 20250408 112900 339332120 2810 2805 2810 2805 936
595 20250408 112800 336703865 2805 2800 2805 2800 234
596 20250408 112700 336048495 2800 2800 2800 2800 173
597 20250408 112600 335564095 2790 2790 2790 2790 13
598 20250408 112500 335527825 2800 2795 2800 2795 10
599 20250408 112400 335499850 2790 2795 2795 2790 747
600 20250408 112300 333413985 2800 2800 2810 2800 69
601 20250408 112200 333220465 2800 2800 2810 2795 159
602 20250408 112100 332774310 2810 2815 2815 2800 42
603 20250408 112000 332656370 2795 2815 2815 2795 701
604 20250408 111900 330684200 2815 2805 2815 2805 2114
605 20250408 111800 324739305 2800 2800 2800 2800 30
606 20250408 111700 324655305 2805 2795 2805 2795 1617
607 20250408 111600 320127600 2795 2805 2805 2795 2114
608 20250408 111500 314208445 2815 2810 2815 2805 515
609 20250408 111400 312758790 2815 2815 2815 2815 1927
610 20250408 111300 307334285 2815 2805 2815 2800 2121
611 20250408 111200 301372545 2810 2800 2820 2800 5
612 20250408 111100 301358495 2820 2790 2820 2790 7092
613 20250408 111000 281417715 2785 2785 2790 2755 1600
614 20250408 110900 276979720 2800 2800 2800 2800 0
615 20250408 110800 276979720 2800 2785 2800 2785 411
616 20250408 110700 275834350 2800 2800 2800 2800 0
617 20250408 110600 275834350 2800 2800 2800 2800 0
618 20250408 110500 275834350 2800 2800 2800 2800 0
619 20250408 110400 275834350 2800 2800 2800 2800 1944
620 20250408 110300 270391150 2800 2800 2800 2800 0
621 20250408 110200 270391150 2800 2795 2800 2795 206
622 20250408 110100 269814850 2795 2795 2795 2795 233
623 20250408 110000 269163615 2795 2795 2795 2795 0
624 20250408 105900 269163615 2795 2795 2795 2795 0
625 20250408 105800 269163615 2795 2795 2795 2795 1102
626 20250408 105700 266083525 2795 2795 2795 2795 0
627 20250408 105600 266083525 2795 2795 2795 2795 5
628 20250408 105500 266069550 2795 2795 2795 2795 0
629 20250408 105400 266069550 2795 2795 2795 2795 0
630 20250408 105300 266069550 2795 2795 2795 2795 0
631 20250408 105200 266069550 2795 2795 2795 2795 18
632 20250408 105100 266019240 2790 2790 2790 2790 0
633 20250408 105000 266019240 2790 2790 2790 2790 1
634 20250408 104900 266016450 2795 2795 2795 2795 0
635 20250408 104800 266016450 2795 2795 2795 2795 13
636 20250408 104700 265980115 2800 2800 2800 2800 0
637 20250408 104600 265980115 2800 2800 2800 2800 0
638 20250408 104500 265980115 2800 2790 2800 2790 2879
639 20250408 104400 257941495 2790 2790 2790 2790 0
640 20250408 104300 257941495 2790 2790 2790 2790 0
641 20250408 104200 257941495 2790 2775 2790 2775 98
642 20250408 104100 257668825 2775 2775 2775 2775 0
643 20250408 104000 257668825 2775 2795 2795 2775 378
644 20250408 103900 256619855 2795 2795 2795 2795 2
645 20250408 103800 256614265 2795 2795 2795 2795 1
646 20250408 103700 256611470 2795 2775 2795 2775 2257
647 20250408 103600 250347215 2795 2790 2795 2790 1097
648 20250408 103500 247286295 2790 2790 2790 2790 0
649 20250408 103400 247286295 2790 2790 2790 2790 0
650 20250408 103300 247286295 2790 2795 2795 2790 1422
651 20250408 103200 243318805 2790 2790 2790 2790 10
652 20250408 103100 243290905 2800 2800 2800 2800 179
653 20250408 103000 242789705 2800 2790 2800 2790 3290
654 20250408 102900 233606230 2790 2790 2790 2790 210
655 20250408 102800 233020330 2790 2785 2790 2780 7233
656 20250408 102700 212875365 2780 2775 2790 2775 2041
657 20250408 102600 207207775 2775 2770 2775 2770 2303
658 20250408 102500 200826270 2755 2755 2755 2755 0
659 20250408 102400 200826270 2755 2760 2760 2755 366
660 20250408 102300 199816645 2770 2770 2770 2770 0
661 20250408 102200 199816645 2770 2765 2775 2765 5635
662 20250408 102100 184207310 2765 2765 2765 2765 45
663 20250408 102000 184082885 2765 2765 2765 2765 0
664 20250408 101900 184082885 2765 2750 2765 2750 173
665 20250408 101800 183606040 2760 2760 2760 2760 213
666 20250408 101700 183018160 2765 2765 2765 2765 0
667 20250408 101600 183018160 2765 2765 2765 2765 0
668 20250408 101500 183018160 2765 2760 2765 2745 484
669 20250408 101400 181686915 2770 2750 2770 2750 672
670 20250408 101300 179836655 2770 2770 2770 2770 0
671 20250408 101200 179836655 2770 2770 2770 2770 0
672 20250408 101100 179836655 2770 2770 2770 2770 0
673 20250408 101000 179836655 2770 2745 2770 2745 62
674 20250408 100900 179664940 2755 2755 2755 2755 1194
675 20250408 100800 176375470 2755 2755 2755 2755 0
676 20250408 100700 176375470 2755 2750 2755 2750 1697
677 20250408 100600 171708715 2755 2750 2755 2750 982
678 20250408 100500 169007835 2750 2770 2770 2750 2107
679 20250408 100400 163203710 2755 2755 2755 2755 1
680 20250408 100300 163200955 2770 2760 2770 2760 21
681 20250408 100200 163142985 2760 2760 2775 2760 51
682 20250408 100100 163002210 2760 2760 2760 2760 50
683 20250408 100000 162864210 2775 2760 2775 2755 9487
684 20250408 095900 136664180 2770 2770 2770 2770 0
685 20250408 095800 136664180 2770 2770 2770 2770 3
686 20250408 095700 136655870 2760 2760 2760 2760 262
687 20250408 095600 135932750 2770 2770 2770 2770 0
688 20250408 095500 135932750 2770 2770 2770 2770 50
689 20250408 095400 135794250 2770 2770 2770 2770 30
690 20250408 095300 135711150 2770 2770 2770 2770 0
691 20250408 095200 135711150 2770 2765 2775 2765 2146
692 20250408 095100 129766090 2765 2770 2770 2765 65
693 20250408 095000 129586335 2770 2770 2770 2770 0
694 20250408 094900 129586335 2770 2770 2770 2770 0
695 20250408 094800 129586335 2770 2775 2775 2770 1607
696 20250408 094700 125129440 2775 2775 2775 2775 0
697 20250408 094600 125129440 2775 2775 2775 2775 1
698 20250408 094500 125126665 2775 2775 2775 2775 1
699 20250408 094400 125123890 2775 2775 2775 2775 4
700 20250408 094300 125112790 2775 2775 2780 2765 562
701 20250408 094200 123557485 2780 2780 2780 2780 180
702 20250408 094100 123057085 2770 2770 2770 2770 107
703 20250408 094000 122760695 2770 2770 2770 2770 0
704 20250408 093900 122760695 2770 2770 2770 2770 0
705 20250408 093800 122760695 2770 2770 2770 2770 1
706 20250408 093700 122757925 2765 2765 2765 2765 510
707 20250408 093600 121347775 2770 2770 2770 2770 181
708 20250408 093500 120846405 2765 2765 2765 2765 0
709 20250408 093400 120846405 2765 2770 2770 2765 258
710 20250408 093300 120132500 2770 2775 2775 2770 252
711 20250408 093200 119434095 2775 2785 2785 2775 2404
712 20250408 093100 112759640 2785 2785 2785 2785 208
713 20250408 093000 112180360 2800 2800 2800 2800 124
714 20250408 092900 111833160 2800 2800 2800 2800 9
715 20250408 092800 111807960 2800 2795 2800 2795 1919
716 20250408 092700 106436345 2790 2790 2790 2790 1000
717 20250408 092600 103646345 2790 2775 2790 2755 2866
718 20250408 092500 95690090 2775 2780 2780 2775 556
719 20250408 092400 94144425 2780 2780 2780 2780 0
720 20250408 092300 94144425 2780 2780 2780 2780 9
721 20250408 092200 94119405 2785 2780 2785 2775 1399
722 20250408 092100 90230050 2785 2785 2785 2785 0
723 20250408 092000 90230050 2785 2785 2785 2785 50
724 20250408 091900 90090800 2800 2790 2800 2790 829
725 20250408 091800 87776930 2780 2780 2780 2780 336
726 20250408 091700 86842850 2785 2795 2805 2785 2236
727 20250408 091600 80595820 2800 2800 2800 2800 505
728 20250408 091500 79181820 2800 2810 2810 2800 2147
729 20250408 091400 73165565 2810 2810 2820 2810 3189
730 20250408 091300 64193290 2810 2810 2810 2810 181
731 20250408 091200 63684680 2795 2790 2820 2790 7886
732 20250408 091100 41588570 2795 2795 2795 2790 385
733 20250408 091000 40513605 2795 2780 2795 2780 1944
734 20250408 090900 35096670 2780 2780 2780 2780 690
735 20250408 090800 33178470 2780 2790 2795 2780 3723
736 20250408 090700 22823805 2780 2770 2785 2770 1337
737 20250408 090600 19106620 2780 2780 2780 2770 840
738 20250408 090500 16778540 2770 2765 2770 2760 1394
739 20250408 090400 12919675 2765 2765 2765 2765 90
740 20250408 090300 12670825 2745 2745 2745 2745 0
741 20250408 090200 12670825 2745 2750 2750 2745 1183
742 20250408 090100 9420365 2755 2800 2800 2755 2174
743 20250408 090000 3386435 2800 2770 2800 2770 1218