ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

617
050960/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,191500,7280467165,16730,16730,16730,16730,3584
20250407,191400,7280467165,16730,16730,16730,16730,0
20250407,191300,7280467165,16730,16730,16730,16730,0
20250407,191200,7280467165,16730,16730,16730,16730,0
20250407,191100,7280467165,16730,16730,16730,16730,0
20250407,191000,7280467165,16730,16730,16730,16730,0
20250407,190900,7280467165,16730,16730,16730,16730,0
20250407,190800,7280467165,16730,16730,16730,16730,0
20250407,190700,7280467165,16730,16730,16730,16730,0
20250407,190600,7280467165,16730,16730,16730,16730,0
20250407,190500,7280467165,16730,16730,16730,16730,0
20250407,190400,7280467165,16730,16730,16730,16730,0
20250407,190300,7280467165,16730,16730,16730,16730,0
20250407,190200,7280467165,16730,16730,16730,16730,0
20250407,190100,7280467165,16730,16730,16730,16730,0
20250407,190000,7280467165,16730,16730,16730,16730,0
20250407,185900,7280467165,16730,16730,16730,16730,0
20250407,185800,7280467165,16730,16730,16730,16730,0
20250407,185700,7280467165,16730,16730,16730,16730,0
20250407,185600,7280467165,16730,16730,16730,16730,0
20250407,185500,7280467165,16730,16730,16730,16730,0
20250407,185400,7280467165,16730,16730,16730,16730,0
20250407,185300,7280467165,16730,16730,16730,16730,0
20250407,185200,7280467165,16730,16730,16730,16730,0
20250407,185100,7280467165,16730,16730,16730,16730,0
20250407,185000,7280467165,16730,16730,16730,16730,0
20250407,184900,7280467165,16730,16730,16730,16730,0
20250407,184800,7280467165,16730,16730,16730,16730,0
20250407,184700,7280467165,16730,16730,16730,16730,0
20250407,184600,7280467165,16730,16730,16730,16730,0
20250407,184500,7280467165,16730,16730,16730,16730,3584
20250407,184400,7280467165,16730,16730,16730,16730,0
20250407,184300,7280467165,16730,16730,16730,16730,0
20250407,184200,7280467165,16730,16730,16730,16730,0
20250407,184100,7280467165,16730,16730,16730,16730,0
20250407,184000,7280467165,16730,16730,16730,16730,0
20250407,183900,7280467165,16730,16730,16730,16730,0
20250407,183800,7280467165,16730,16730,16730,16730,0
20250407,183700,7280467165,16730,16730,16730,16730,0
20250407,183600,7280467165,16730,16730,16730,16730,0
20250407,183500,7280467165,16730,16730,16730,16730,0
20250407,183400,7280467165,16730,16730,16730,16730,0
20250407,183300,7280467165,16730,16730,16730,16730,0
20250407,183200,7280467165,16730,16730,16730,16730,0
20250407,183100,7280467165,16730,16730,16730,16730,0
20250407,183000,7280467165,16730,16730,16730,16730,0
20250407,182900,7280467165,16730,16730,16730,16730,0
20250407,182800,7280467165,16730,16730,16730,16730,0
20250407,182700,7280467165,16730,16730,16730,16730,0
20250407,182600,7280467165,16730,16730,16730,16730,0
20250407,182500,7280467165,16730,16730,16730,16730,0
20250407,182400,7280467165,16730,16730,16730,16730,0
20250407,182300,7280467165,16730,16730,16730,16730,0
20250407,182200,7280467165,16730,16730,16730,16730,0
20250407,182100,7280467165,16730,16730,16730,16730,0
20250407,182000,7280467165,16730,16730,16730,16730,0
20250407,181900,7280467165,16730,16730,16730,16730,0
20250407,181800,7280467165,16730,16730,16730,16730,0
20250407,181700,7280467165,16730,16730,16730,16730,0
20250407,181600,7280467165,16730,16730,16730,16730,0
20250407,181500,7280467165,16730,16730,16730,16730,3584
20250407,181400,7280467165,16730,16730,16730,16730,0
20250407,181300,7280467165,16730,16730,16730,16730,0
20250407,181200,7280467165,16730,16730,16730,16730,0
20250407,181100,7280467165,16730,16730,16730,16730,0
20250407,181000,7280467165,16730,16730,16730,16730,0
20250407,180900,7280467165,16730,16730,16730,16730,0
20250407,180800,7280467165,16730,16730,16730,16730,0
20250407,180700,7280467165,16730,16730,16730,16730,0
20250407,180600,7280467165,16730,16730,16730,16730,0
20250407,180500,7280467165,16730,16730,16730,16730,0
20250407,180400,7280467165,16730,16730,16730,16730,0
20250407,180300,7280467165,16730,16730,16730,16730,0
20250407,180200,7280467165,16730,16730,16730,16730,0
20250407,180100,7280467165,16730,16730,16730,16730,0
20250407,180000,7280467165,16730,16730,16730,16730,0
20250407,175900,7280467165,16730,16730,16730,16730,0
20250407,175800,7280467165,16730,16730,16730,16730,0
20250407,175700,7280467165,16730,16730,16730,16730,0
20250407,175600,7280467165,16730,16730,16730,16730,0
20250407,175500,7280467165,16730,16730,16730,16730,0
20250407,175400,7280467165,16730,16730,16730,16730,0
20250407,175300,7280467165,16730,16730,16730,16730,0
20250407,175200,7280467165,16730,16730,16730,16730,0
20250407,175100,7280467165,16730,16730,16730,16730,0
20250407,175000,7280467165,16730,16730,16730,16730,0
20250407,174900,7280467165,16730,16730,16730,16730,0
20250407,174800,7280467165,16730,16730,16730,16730,0
20250407,174700,7280467165,16730,16730,16730,16730,0
20250407,174600,7280467165,16730,16730,16730,16730,0
20250407,174500,7280467165,16730,16730,16730,16730,3584
20250407,174400,7280467165,16730,16730,16730,16730,0
20250407,174300,7280467165,16730,16730,16730,16730,0
20250407,174200,7280467165,16730,16730,16730,16730,0
20250407,174100,7280467165,16730,16730,16730,16730,0
20250407,174000,7280467165,16730,16730,16730,16730,0
20250407,173900,7280467165,16730,16730,16730,16730,0
20250407,173800,7280467165,16730,16730,16730,16730,0
20250407,173700,7280467165,16730,16730,16730,16730,0
20250407,173600,7280467165,16730,16730,16730,16730,0
20250407,173500,7280467165,16730,16730,16730,16730,0
20250407,173400,7280467165,16730,16730,16730,16730,0
20250407,173300,7280467165,16730,16730,16730,16730,0
20250407,173200,7280467165,16730,16730,16730,16730,0
20250407,173100,7280467165,16730,16730,16730,16730,0
20250407,173000,7280467165,16730,16730,16730,16730,0
20250407,172900,7280467165,16730,16730,16730,16730,0
20250407,172800,7280467165,16730,16730,16730,16730,0
20250407,172700,7280467165,16730,16730,16730,16730,0
20250407,172600,7280467165,16730,16730,16730,16730,0
20250407,172500,7280467165,16730,16730,16730,16730,0
20250407,172400,7280467165,16730,16730,16730,16730,0
20250407,172300,7280467165,16730,16730,16730,16730,0
20250407,172200,7280467165,16730,16730,16730,16730,0
20250407,172100,7280467165,16730,16730,16730,16730,0
20250407,172000,7280467165,16730,16730,16730,16730,0
20250407,171900,7280467165,16730,16730,16730,16730,0
20250407,171800,7280467165,16730,16730,16730,16730,0
20250407,171700,7280467165,16730,16730,16730,16730,0
20250407,171600,7280467165,16730,16730,16730,16730,0
20250407,171500,7280467165,16730,16730,16730,16730,3584
20250407,171400,7280467165,16730,16730,16730,16730,0
20250407,171300,7280467165,16730,16730,16730,16730,0
20250407,171200,7280467165,16730,16730,16730,16730,0
20250407,171100,7280467165,16730,16730,16730,16730,0
20250407,171000,7280467165,16730,16730,16730,16730,0
20250407,170900,7280467165,16730,16730,16730,16730,0
20250407,170800,7280467165,16730,16730,16730,16730,0
20250407,170700,7280467165,16730,16730,16730,16730,0
20250407,170600,7280467165,16730,16730,16730,16730,0
20250407,170500,7280467165,16730,16730,16730,16730,0
20250407,170400,7280467165,16730,16730,16730,16730,0
20250407,170300,7280467165,16730,16730,16730,16730,0
20250407,170200,7280467165,16730,16730,16730,16730,0
20250407,170100,7280467165,16730,16730,16730,16730,0
20250407,170000,7280467165,16730,16730,16730,16730,0
20250407,165900,7280467165,16730,16730,16730,16730,0
20250407,165800,7280467165,16730,16730,16730,16730,0
20250407,165700,7280467165,16730,16730,16730,16730,0
20250407,165600,7280467165,16730,16730,16730,16730,0
20250407,165500,7280467165,16730,16730,16730,16730,0
20250407,165400,7280467165,16730,16730,16730,16730,0
20250407,165300,7280467165,16730,16730,16730,16730,0
20250407,165200,7280467165,16730,16730,16730,16730,0
20250407,165100,7280467165,16730,16730,16730,16730,0
20250407,165000,7280467165,16730,16730,16730,16730,0
20250407,164900,7280467165,16730,16730,16730,16730,0
20250407,164800,7280467165,16730,16730,16730,16730,0
20250407,164700,7280467165,16730,16730,16730,16730,0
20250407,164600,7280467165,16730,16730,16730,16730,0
20250407,164500,7280467165,16730,16730,16730,16730,3584
20250407,164400,7280467165,16730,16730,16730,16730,0
20250407,164300,7280467165,16730,16730,16730,16730,0
20250407,164200,7280467165,16730,16730,16730,16730,0
20250407,164100,7280467165,16730,16730,16730,16730,0
20250407,164000,7280467165,16730,16730,16730,16730,0
20250407,163900,7280467165,16730,16730,16730,16730,0
20250407,163800,7280467165,16730,16730,16730,16730,0
20250407,163700,7280467165,16730,16730,16730,16730,0
20250407,163600,7280467165,16730,16730,16730,16730,0
20250407,163500,7280467165,16730,16730,16730,16730,0
20250407,163400,7280467165,16730,16730,16730,16730,0
20250407,163300,7280467165,16730,16730,16730,16730,0
20250407,163200,7280467165,16730,16730,16730,16730,0
20250407,163100,7280467165,16730,16730,16730,16730,0
20250407,163000,7280467165,16730,16730,16730,16730,0
20250407,162900,7280467165,16730,16730,16730,16730,0
20250407,162800,7280467165,16730,16730,16730,16730,0
20250407,162700,7280467165,16730,16730,16730,16730,0
20250407,162600,7280467165,16730,16730,16730,16730,0
20250407,162500,7280467165,16730,16730,16730,16730,0
20250407,162400,7280467165,16730,16730,16730,16730,0
20250407,162300,7280467165,16730,16730,16730,16730,0
20250407,162200,7280467165,16730,16730,16730,16730,0
20250407,162100,7280467165,16730,16730,16730,16730,0
20250407,162000,7280467165,16730,16730,16730,16730,0
20250407,161900,7280467165,16730,16730,16730,16730,0
20250407,161800,7280467165,16730,16730,16730,16730,0
20250407,161700,7280467165,16730,16730,16730,16730,0
20250407,161600,7280467165,16730,16730,16730,16730,0
20250407,161500,7280467165,16730,16730,16730,16730,3584
20250407,161400,7280467165,16730,16730,16730,16730,0
20250407,161300,7280467165,16730,16730,16730,16730,0
20250407,161200,7280467165,16730,16730,16730,16730,0
20250407,161100,7280467165,16730,16730,16730,16730,0
20250407,161000,7280467165,16730,16730,16730,16730,0
20250407,160900,7280467165,16730,16730,16730,16730,0
20250407,160800,7280467165,16730,16730,16730,16730,0
20250407,160700,7280467165,16730,16730,16730,16730,0
20250407,160600,7280467165,16730,16730,16730,16730,0
20250407,160500,7280467165,16730,16730,16730,16730,0
20250407,160400,7280467165,16730,16730,16730,16730,0
20250407,160300,7280467165,16730,16730,16730,16730,0
20250407,160200,7280467165,16730,16730,16730,16730,0
20250407,160100,7280467165,16730,16730,16730,16730,0
20250407,160000,7280467165,16730,16730,16730,16730,0
20250407,155900,7280467165,16730,16730,16730,16730,0
20250407,155800,7280467165,16730,16730,16730,16730,0
20250407,155700,7280467165,16730,16730,16730,16730,0
20250407,155600,7280467165,16730,16730,16730,16730,0
20250407,155500,7280467165,16730,16730,16730,16730,0
20250407,155400,7280467165,16730,16730,16730,16730,0
20250407,155300,7280467165,16730,16730,16730,16730,0
20250407,155200,7280467165,16730,16730,16730,16730,0
20250407,155100,7280467165,16730,16730,16730,16730,0
20250407,155000,7280467165,16730,16730,16730,16730,0
20250407,154900,7280467165,16730,16730,16730,16730,0
20250407,154800,7280467165,16730,16730,16730,16730,0
20250407,154700,7280467165,16730,16730,16730,16730,0
20250407,154600,7280467165,16730,16730,16730,16730,0
20250407,154500,7280467165,16730,16730,16730,16730,3584
20250407,154400,7280467165,16730,16730,16730,16730,0
20250407,154300,7280467165,16730,16730,16730,16730,0
20250407,154200,7280467165,16730,16730,16730,16730,0
20250407,154100,7280467165,16730,16730,16730,16730,0
20250407,154000,7280467165,16730,16730,16730,16730,0
20250407,153900,7280467165,16730,16730,16730,16730,0
20250407,153800,7280467165,16730,16730,16730,16730,0
20250407,153700,7280467165,16730,16730,16730,16730,0
20250407,153600,7280467165,16730,16730,16730,16730,0
20250407,153500,7280467165,16730,16730,16730,16730,0
20250407,153400,7280467165,16730,16730,16730,16730,0
20250407,153300,7280467165,16730,16730,16730,16730,0
20250407,153200,7280467165,16730,16730,16730,16730,0
20250407,153100,7280467165,16730,16730,16730,16730,0
20250407,153000,7280467165,16730,16730,16730,16730,3584
20250407,152900,7220506845,16840,16840,16840,16840,0
20250407,152800,7220506845,16840,16840,16840,16840,0
20250407,152700,7220506845,16840,16840,16840,16840,0
20250407,152600,7220506845,16840,16840,16840,16840,0
20250407,152500,7220506845,16840,16840,16840,16840,0
20250407,152400,7220506845,16840,16840,16840,16840,0
20250407,152300,7220506845,16840,16840,16840,16840,0
20250407,152200,7220506845,16840,16840,16840,16840,0
20250407,152100,7220506845,16840,16840,16840,16840,0
20250407,152000,7220506845,16840,16840,16840,16840,0
20250407,151900,7220506845,16840,16830,16880,16740,1482
20250407,151800,7195558665,16830,16850,16850,16730,328
20250407,151700,7190047635,16830,16810,16840,16730,1193
20250407,151600,7169971875,16810,16810,16810,16710,217
20250407,151500,7166334355,16810,16730,16810,16720,1263
20250407,151400,7145177915,16720,16780,16780,16720,303
20250407,151300,7140097835,16780,16740,16800,16740,151
20250407,151200,7137567215,16720,16720,16720,16690,1499
20250407,151100,7112515855,16720,16800,16820,16720,1232
20250407,151000,7091862065,16820,16820,16820,16810,100
20250407,150900,7090180850,16820,16820,16820,16820,2
20250407,150800,7090147210,16820,16790,16820,16770,230
20250407,150700,7086288380,16800,16850,16850,16790,452
20250407,150600,7078694720,16830,16870,16870,16830,306
20250407,150500,7073536910,16860,16870,16900,16860,318
20250407,150400,7068174050,16860,16860,16860,16860,214
20250407,150300,7064566010,16870,16870,16940,16870,848
20250407,150200,7050260180,16880,16980,17000,16860,1064
20250407,150100,7032288270,16960,16870,16960,16870,385
20250407,150000,7025767150,16850,16850,16850,16850,0
20250407,145900,7025767150,16850,16860,16860,16840,346
20250407,145800,7019938330,16860,16870,16870,16860,287
20250407,145700,7015097760,16860,16920,16990,16860,1518
20250407,145600,6989312400,16990,16920,17000,16920,220
20250407,145500,6985580690,16920,16830,16920,16810,445
20250407,145400,6978075160,16830,16810,16830,16790,883
20250407,145300,6963238780,16810,16860,16860,16810,398
20250407,145200,6956541100,16860,16880,16900,16860,402
20250407,145100,6949755520,16880,16860,16910,16850,336
20250407,145000,6944085680,16860,16900,16900,16860,1186
20250407,144900,6924072470,16890,16920,16920,16890,57
20250407,144800,6923108180,16890,16900,16910,16890,579
20250407,144700,6913326090,16890,16820,16890,16820,113
20250407,144600,6911424770,16850,16800,16850,16800,783
20250407,144500,6898269070,16800,16840,16840,16800,391
20250407,144400,6891696130,16910,16910,16910,16910,0
20250407,144300,6891696130,16910,16930,16930,16840,290
20250407,144200,6886799700,16850,16880,16880,16850,688
20250407,144100,6875205460,16900,16900,16900,16860,74
20250407,144000,6873957390,16900,16930,16930,16900,3635
20250407,143900,6812466530,16940,16950,16950,16930,1524
20250407,143800,6786648410,16950,16960,16970,16950,139
20250407,143700,6784290900,16970,17000,17120,16960,341
20250407,143600,6778498210,16990,17020,17020,16990,2316
20250407,143500,6739084290,17030,17050,17050,17030,457
20250407,143400,6731294560,17050,17110,17110,17050,310
20250407,143300,6725996110,17120,17050,17120,17050,11
20250407,143200,6725808490,17120,17080,17120,17060,477
20250407,143100,6717666020,17090,17090,17090,17090,10
20250407,143000,6717495120,17130,17130,17130,17130,21
20250407,142900,6717135390,17080,17080,17080,17080,28
20250407,142800,6716657150,17130,17130,17130,17100,776
20250407,142700,6703375020,17130,17160,17160,17130,147
20250407,142600,6700855660,17180,17180,17180,17150,116
20250407,142500,6698863870,17180,17180,17180,17150,46
20250407,142400,6698074490,17180,17180,17180,17180,5
20250407,142300,6697988590,17150,17140,17150,17120,563
20250407,142200,6688343300,17150,17150,17150,17150,129
20250407,142100,6686130950,17190,17190,17190,17150,52
20250407,142000,6685237950,17190,17190,17190,17190,20
20250407,141900,6684894150,17190,17190,17200,17150,243
20250407,141800,6680717010,17190,17190,17200,17190,807
20250407,141700,6666844660,17190,17190,17190,17190,1
20250407,141600,6666827470,17200,17190,17200,17190,369
20250407,141500,6660483690,17110,17150,17200,17110,529
20250407,141400,6651390880,17200,17140,17200,17140,102
20250407,141300,6649639960,17190,17190,17190,17190,1
20250407,141200,6649622770,17190,17130,17200,17130,2131
20250407,141100,6613028100,17130,17100,17130,17070,2105
20250407,141000,6577088080,17080,17020,17080,17020,564
20250407,140900,6567479800,17030,16960,17030,16960,214
20250407,140800,6563836150,17030,17030,17030,16960,18
20250407,140700,6563530730,17030,17040,17040,16940,767
20250407,140600,6550527930,17040,16950,17040,16940,1832
20250407,140500,6519422200,16950,16990,16990,16950,1019
20250407,140400,6502133630,17000,17070,17070,17000,34
20250407,140300,6501555220,17070,17010,17070,17000,637
20250407,140200,6490726070,17010,17040,17070,17010,441
20250407,140100,6483215350,17070,17060,17070,17040,462
20250407,140000,6475339000,17080,17080,17080,17060,178
20250407,135900,6472302120,17060,17080,17080,17060,334
20250407,135800,6466603480,17070,17070,17070,17060,194
20250407,135700,6463291930,17070,17080,17080,17070,149
20250407,135600,6460747570,17090,17140,17140,17090,182
20250407,135500,6457637140,17100,17160,17160,17100,105
20250407,135400,6455841340,17160,17110,17180,17110,70
20250407,135300,6454640600,17190,17190,17190,17190,0
20250407,135200,6454640600,17190,17180,17190,17100,148
20250407,135100,6452101120,17090,17160,17160,17090,164
20250407,135000,6449290820,17190,17200,17200,17190,189
20250407,134900,6446041870,17200,17140,17200,17140,335
20250407,134800,6440283400,17130,17100,17130,17080,125
20250407,134700,6438145020,17070,17090,17090,17050,813
20250407,134600,6424277535,17090,17110,17130,17040,876
20250407,134500,6409281775,17050,17130,17140,17050,1373
20250407,134400,6385801085,17060,17080,17090,17060,286
20250407,134300,6380916845,17050,17080,17090,17050,415
20250407,134200,6373838335,17080,17130,17130,17060,476
20250407,134100,6365702235,17130,17170,17190,17100,887
20250407,134000,6350487005,17180,17290,17290,17180,2346
20250407,133900,6310080545,17290,17270,17300,17270,1559
20250407,133800,6283128855,17230,17270,17270,17230,296
20250407,133700,6278020165,17280,17290,17290,17200,121
20250407,133600,6275928625,17290,17300,17300,17180,1269
20250407,133500,6254030135,17300,17260,17300,17260,440
20250407,133400,6246429125,17260,17180,17290,17180,1650
20250407,133300,6217985095,17210,17190,17230,17120,633
20250407,133200,6207103365,17180,17150,17185,17150,274
20250407,133100,6202398105,17150,17160,17160,17150,58
20250407,133000,6201403195,17160,17140,17160,17140,268
20250407,132900,6196804795,17080,17000,17120,16990,1185
20250407,132800,6176584325,17010,17060,17060,16980,170
20250407,132700,6173688835,16980,17060,17060,16980,516
20250407,132600,6164912845,17060,17130,17140,17060,320
20250407,132500,6159443945,17180,17180,17190,17130,558
20250407,132400,6149878855,17150,17240,17240,17150,2222
20250407,132300,6111704015,17260,17260,17260,17240,107
20250407,132200,6109857635,17260,17270,17270,17250,309
20250407,132100,6104525845,17280,17280,17280,17270,1190
20250407,132000,6083971825,17280,17280,17340,17270,3107
20250407,131900,6030218695,17280,17250,17280,17250,1207
20250407,131800,6009384115,17250,17220,17250,17220,961
20250407,131700,5992822365,17220,17250,17250,17220,175
20250407,131600,5989808835,17190,17240,17240,17190,377
20250407,131500,5983314105,17240,17260,17260,17240,95
20250407,131400,5981676235,17280,17240,17280,17240,1296
20250407,131300,5959320785,17230,17240,17240,17230,450
20250407,131200,5951566315,17240,17230,17240,17230,489
20250407,131100,5943138155,17230,17250,17250,17230,75
20250407,131000,5941844885,17250,17240,17250,17200,789
20250407,130900,5928246935,17230,17220,17230,17220,635
20250407,130800,5917307595,17220,17220,17240,17220,353
20250407,130700,5911224595,17210,17210,17210,17160,804
20250407,130600,5897395615,17210,17210,17220,17150,342
20250407,130500,5891515595,17220,17210,17240,17210,495
20250407,130400,5882990255,17210,17150,17240,17150,1115
20250407,130300,5863805965,17140,17140,17140,17120,508
20250407,130200,5855100195,17120,17100,17140,17100,942
20250407,130100,5838963675,17100,17050,17100,17050,1206
20250407,130000,5818354255,17050,17010,17050,17010,250
20250407,125900,5814095955,17010,17010,17010,17010,10
20250407,125800,5813925855,17010,17090,17090,17010,165
20250407,125700,5811116005,17090,17090,17090,17090,100
20250407,125600,5809407005,17000,17020,17080,17000,271
20250407,125500,5804799325,17020,16990,17020,16990,40
20250407,125400,5804119125,17020,17030,17030,16960,111
20250407,125300,5802231925,17030,16970,17030,16950,270
20250407,125200,5797652595,16940,16950,16970,16940,423
20250407,125100,5790481355,16970,16970,16970,16950,126
20250407,125000,5788344115,16960,16960,16960,16960,32
20250407,124900,5787801395,16960,17000,17000,16960,517
20250407,124800,5779032475,17000,16990,17000,16950,795
20250407,124700,5765526705,16980,17010,17010,16950,630
20250407,124600,5754827635,17020,17020,17020,17020,73
20250407,124500,5753585175,17030,17040,17040,17030,124
20250407,124400,5751472435,17050,17050,17050,17050,554
20250407,124300,5742026735,17050,17070,17070,17050,455
20250407,124200,5734262785,17170,17060,17170,17060,1065
20250407,124100,5716023955,17060,17070,17070,17060,267
20250407,124000,5711468925,17060,17060,17100,17060,28
20250407,123900,5710991205,17050,17050,17050,17050,0
20250407,123800,5710991205,17050,17050,17050,17050,24
20250407,123700,5710582005,17110,17060,17110,17050,533
20250407,123600,5701485595,17050,17060,17060,17050,19
20250407,123500,5701161595,17070,17050,17070,17050,64
20250407,123400,5700070355,17050,17110,17110,17040,1094
20250407,123300,5681388265,17110,17080,17110,17080,476
20250407,123200,5673258005,17090,17160,17170,17080,1822
20250407,123100,5642061955,17170,17170,17180,17170,416
20250407,123000,5634919225,17170,17160,17170,17160,80
20250407,122900,5633546325,17130,17160,17160,17130,3
20250407,122800,5633494905,17130,17110,17130,17110,228
20250407,122700,5629589305,17110,17130,17130,17110,352
20250407,122600,5623561145,17110,17170,17170,17110,180
20250407,122500,5620478425,17170,17110,17170,17110,17
20250407,122400,5620187495,17110,17150,17150,17110,173
20250407,122300,5617221025,17150,17210,17210,17150,1303
20250407,122200,5594835655,17230,17230,17230,17230,0
20250407,122100,5594835655,17230,17230,17230,17230,426
20250407,122000,5587495675,17210,17210,17240,17210,65
20250407,121900,5586376125,17210,17260,17260,17210,325
20250407,121800,5580766825,17240,17230,17240,17230,647
20250407,121700,5569618685,17190,17180,17190,17180,201
20250407,121600,5566164495,17170,17230,17230,17170,190
20250407,121500,5562890855,17230,17220,17230,17220,101
20250407,121400,5561150965,17190,17240,17240,17190,120
20250407,121300,5559082285,17260,17190,17270,17080,284
20250407,121200,5554221775,17190,17280,17280,17170,615
20250407,121100,5543609085,17280,17330,17330,17280,81
20250407,121000,5542207185,17350,17425,17430,17350,528
20250407,120900,5533024000,17420,17290,17425,17290,2664
20250407,120800,5486750140,17290,17180,17290,17180,1628
20250407,120700,5458700790,17180,17170,17180,17140,393
20250407,120600,5451955200,17200,17190,17200,17190,204
20250407,120500,5448447400,17200,17165,17200,17165,585
20250407,120400,5438388680,17140,17160,17190,17140,322
20250407,120300,5432858530,17170,17200,17200,17140,706
20250407,120200,5420751180,17160,17180,17200,17160,561
20250407,120100,5411116140,17190,17190,17190,17180,99
20250407,120000,5409414340,17200,17220,17230,17200,315
20250407,115900,5403992350,17240,17200,17240,17200,53
20250407,115800,5403080590,17200,17200,17240,17170,1203
20250407,115700,5382402930,17200,17190,17200,17140,1840
20250407,115600,5350802320,17190,17190,17200,17190,395
20250407,115500,5344011650,17190,17160,17190,17160,59
20250407,115400,5342999150,17190,17140,17190,17080,704
20250407,115300,5330933150,17140,17190,17190,17100,1355
20250407,115200,5307725530,17200,17150,17200,17150,782
20250407,115100,5294290710,17150,17130,17150,17130,124
20250407,115000,5292166080,17130,17120,17130,17100,1052
20250407,114900,5274148950,17120,17130,17130,17080,181
20250407,114800,5271049130,17130,17110,17130,17080,679
20250407,114700,5259420960,17120,17110,17120,17110,332
20250407,114600,5253738180,17100,17080,17100,17080,196
20250407,114500,5250389030,17080,17040,17080,17030,200
20250407,114400,5246982380,17050,17060,17060,17050,14
20250407,114300,5246743640,17060,17090,17090,17050,953
20250407,114200,5230469850,17100,17100,17100,17090,604
20250407,114100,5220141460,17100,17100,17110,17080,1758
20250407,114000,5190091270,17100,16970,17130,16970,1180
20250407,113900,5169973540,16990,16980,16990,16930,691
20250407,113800,5158261790,16980,16980,16980,16980,300
20250407,113700,5153167790,16990,16930,16990,16930,20
20250407,113600,5152828810,16980,16930,16980,16930,166
20250407,113500,5150013430,16980,16990,16990,16980,72
20250407,113400,5148790210,16990,16900,16990,16880,2617
20250407,113300,5104426510,16900,16900,16900,16900,825
20250407,113200,5090484010,16910,16890,16910,16890,332
20250407,113100,5084872850,16880,16810,16880,16810,150
20250407,113000,5082350860,16810,16800,16810,16800,31
20250407,112900,5081829990,16750,16710,16750,16710,825
20250407,112800,5068019000,16740,16740,16750,16710,1031
20250407,112700,5050764040,16740,16710,16740,16700,314
20250407,112600,5045515060,16710,16720,16750,16700,314
20250407,112500,5040267680,16750,16710,16750,16710,35
20250407,112400,5039682510,16700,16770,16770,16690,1442
20250407,112300,5015563745,16770,16830,16830,16770,797
20250407,112200,5002171525,16870,16890,16890,16870,541
20250407,112100,4993035355,16890,16900,16900,16890,353
20250407,112000,4987073165,16890,16920,16920,16890,186
20250407,111900,4983928175,16890,16920,16920,16890,139
20250407,111800,4981579225,16900,16900,16900,16900,36
20250407,111700,4980970825,16900,16910,16920,16900,586
20250407,111600,4971059715,16950,16990,16990,16900,288
20250407,111500,4966189005,16990,16910,17000,16900,3791
20250407,111400,4901974735,16900,16850,16900,16780,1078
20250407,111300,4883791365,16860,16750,16860,16750,750
20250407,111200,4871213305,16780,16790,16790,16710,755
20250407,111100,4858561085,16790,16790,16790,16780,510
20250407,111000,4850002395,16790,16800,16800,16780,747
20250407,110900,4837461695,16800,16850,16850,16800,134
20250407,110800,4835206275,16850,16850,16850,16850,74
20250407,110700,4833959375,16850,16890,16940,16850,938
20250407,110600,4818123075,16880,16880,16880,16880,11
20250407,110500,4817937395,16930,16990,16990,16930,676
20250407,110400,4806477955,16990,16940,16990,16940,486
20250407,110300,4798226565,16990,16880,16990,16880,481
20250407,110200,4790078355,16880,16780,16900,16760,828
20250407,110100,4776121185,16760,16780,16870,16760,1497
20250407,110000,4750985425,16730,17040,17040,16680,5082
20250407,105900,4665294820,16980,17060,17060,16930,3092
20250407,105800,4612704210,17080,17130,17140,17080,324
20250407,105700,4607160120,17130,17260,17260,17130,3594
20250407,105600,4545338100,17270,17330,17340,17270,4083
20250407,105500,4474683480,17330,17380,17400,17330,1438
20250407,105400,4449721990,17360,17360,17360,17360,384
20250407,105300,4443055750,17360,17370,17370,17360,647
20250407,105200,4431821330,17400,17450,17490,17360,1694
20250407,105100,4402328400,17450,17450,17450,17450,207
20250407,105000,4398716250,17450,17430,17450,17420,303
20250407,104900,4393432940,17430,17440,17450,17430,324
20250407,104800,4387782000,17440,17370,17440,17350,877
20250407,104700,4372548130,17370,17390,17410,17360,232
20250407,104600,4368516520,17390,17530,17530,17360,681
20250407,104500,4356648270,17530,17580,17580,17460,395
20250407,104400,4349734830,17580,17510,17600,17510,1073
20250407,104300,4330871650,17510,17470,17510,17460,1639
20250407,104200,4302210820,17460,17400,17460,17350,1309
20250407,104100,4279386625,17420,17420,17460,17420,389
20250407,104000,4272609805,17490,17330,17490,17320,692
20250407,103900,4260609715,17320,17400,17500,17320,2874
20250407,103800,4210647775,17400,17390,17410,17300,3849
20250407,103700,4143870840,17400,17470,17470,17400,2489
20250407,103600,4100510815,17485,17580,17580,17485,4374
20250407,103500,4023796670,17580,17650,17665,17560,1657
20250407,103400,3994645465,17660,17610,17660,17540,2211
20250407,103300,3955664225,17610,17500,17640,17430,2965
20250407,103200,3903497315,17500,17420,17500,17370,1755
20250407,103100,3872873585,17410,17580,17580,17390,1701
20250407,103000,3843136835,17580,17630,17650,17540,6154
20250407,102900,3734777025,17630,17410,17640,17370,2618
20250407,102800,3688895695,17410,17310,17410,17260,6449
20250407,102700,3577146755,17320,17360,17460,17320,2808
20250407,102600,3528331305,17370,17370,17490,17310,3760
20250407,102500,3462865780,17380,17350,17560,17300,4428
20250407,102400,3385619560,17350,17500,17660,17290,12383
20250407,102300,3169151215,17500,17690,17880,17500,12503
20250407,102200,2947705245,17590,17590,17590,17590,0
20250407,102100,2947705245,17590,17580,17590,17580,1003
20250407,102000,2930063235,17580,17430,17580,17430,3843
20250407,101900,2862847315,17430,17280,17440,17260,8366
20250407,101800,2718010455,17280,17240,17280,17200,4388
20250407,101700,2642346425,17240,17160,17240,17140,3705
20250407,101600,2578689375,17140,17130,17180,17090,1744
20250407,101500,2548796845,17130,17030,17130,17020,1466
20250407,101400,2523764335,17060,16980,17060,16960,2293
20250407,101300,2484772725,16980,16990,17000,16950,2484
20250407,101200,2442593715,16990,16960,16990,16960,2111
20250407,101100,2406742165,16960,16910,16960,16910,622
20250407,101000,2396208865,16900,16900,16960,16900,1896
20250407,100900,2364156115,16970,16910,16970,16900,1250
20250407,100800,2342964530,16900,16780,16900,16730,1617
20250407,100700,2315762530,16780,16770,16780,16700,1387
20250407,100600,2292534300,16770,16840,16860,16720,1052
20250407,100500,2274911570,16860,16860,16890,16850,2097
20250407,100400,2239535150,16850,16720,16860,16720,3087
20250407,100300,2187728090,16740,16620,16740,16620,2985
20250407,100200,2137917700,16640,16620,16640,16570,778
20250407,100100,2125001380,16670,16680,16680,16610,545
20250407,100000,2115917900,16680,16530,16680,16530,1135
20250407,095900,2097043565,16600,16530,16600,16520,1852
20250407,095800,2066351985,16530,16530,16550,16510,408
20250407,095700,2059607015,16540,16440,16540,16440,955
20250407,095600,2043823345,16440,16410,16440,16380,1122
20250407,095500,2025418505,16430,16430,16435,16430,370
20250407,095400,2019339385,16410,16480,16540,16410,464
20250407,095300,2011704305,16550,16560,16560,16550,153
20250407,095200,2009170665,16560,16400,16560,16400,513
20250407,095100,2000706495,16400,16310,16400,16290,755
20250407,095000,1988375835,16290,16300,16300,16290,219
20250407,094900,1984807735,16300,16300,16370,16300,610
20250407,094800,1974848525,16300,16260,16300,16250,974
20250407,094700,1958973885,16300,16310,16350,16250,1614
20250407,094600,1932688895,16320,16380,16380,16320,399
20250407,094500,1926166895,16410,16380,16410,16380,305
20250407,094400,1921166345,16380,16420,16420,16380,674
20250407,094300,1910099505,16420,16420,16420,16350,2202
20250407,094200,1873977605,16420,16510,16510,16420,1003
20250407,094100,1857480885,16520,16470,16520,16470,198
20250407,094000,1854215025,16520,16530,16530,16520,12
20250407,093900,1854016725,16530,16460,16530,16460,49
20250407,093800,1853208145,16460,16420,16690,16420,925
20250407,093700,1837915455,16420,16470,16470,16420,349
20250407,093600,1832182485,16470,16440,16470,16250,1344
20250407,093500,1810185765,16430,16540,16550,16430,1365
20250407,093400,1787673225,16550,16530,16570,16520,1290
20250407,093300,1766332465,16530,16550,16610,16500,2364
20250407,093200,1727236695,16580,16560,16580,16540,340
20250407,093100,1721607595,16550,16710,16710,16550,1777
20250407,093000,1692080755,16700,16540,16730,16540,2624
20250407,092900,1648476315,16540,16700,16700,16500,2860
20250407,092800,1600849795,16700,16670,16700,16640,1403
20250407,092700,1577451825,16670,16520,16670,16460,3337
20250407,092600,1522119055,16520,16330,16560,16280,6327
20250407,092500,1418010415,16360,16260,16390,16250,1000
20250407,092400,1401675285,16270,16260,16270,16260,157
20250407,092300,1399122175,16260,16400,16400,16210,2874
20250407,092200,1352320985,16390,16330,16390,16320,582
20250407,092100,1342808555,16310,16380,16430,16290,1718
20250407,092000,1314642655,16280,16290,16450,16280,2991
20250407,091900,1265705835,16270,16220,16370,16220,785
20250407,091800,1252921385,16280,16100,16280,16100,1840
20250407,091700,1223070705,16180,16280,16290,16090,3275
20250407,091600,1170179775,16230,16380,16400,16230,2823
20250407,091500,1123963655,16400,16270,16400,16220,3444
20250407,091400,1067810275,16290,16220,16290,16220,829
20250407,091300,1054316675,16280,16100,16300,16060,2321
20250407,091200,1016707210,16090,16170,16430,16080,8025
20250407,091100,886415540,16170,16200,16320,16080,5026
20250407,091000,804783430,16150,15900,16180,15880,4471
20250407,090900,733152370,15890,15900,15950,15860,2443
20250407,090800,694315270,15910,16060,16070,15910,3444
20250407,090700,639254410,16070,15960,16070,15960,5394
20250407,090600,552712310,16000,16030,16060,15950,3659
20250407,090500,494141260,15950,15950,16060,15950,9542
20250407,090400,341299400,15930,15790,15970,15790,5573
20250407,090300,252710600,15790,15600,15900,15600,2657
20250407,090200,210909740,15600,15820,15910,15600,3263
20250407,090100,159681970,15810,15550,15920,15510,1464
20250407,090000,136650160,15560,16000,16000,15470,8182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 191500 7280467165 16730 16730 16730 16730 3584
3 20250407 191400 7280467165 16730 16730 16730 16730 0
4 20250407 191300 7280467165 16730 16730 16730 16730 0
5 20250407 191200 7280467165 16730 16730 16730 16730 0
6 20250407 191100 7280467165 16730 16730 16730 16730 0
7 20250407 191000 7280467165 16730 16730 16730 16730 0
8 20250407 190900 7280467165 16730 16730 16730 16730 0
9 20250407 190800 7280467165 16730 16730 16730 16730 0
10 20250407 190700 7280467165 16730 16730 16730 16730 0
11 20250407 190600 7280467165 16730 16730 16730 16730 0
12 20250407 190500 7280467165 16730 16730 16730 16730 0
13 20250407 190400 7280467165 16730 16730 16730 16730 0
14 20250407 190300 7280467165 16730 16730 16730 16730 0
15 20250407 190200 7280467165 16730 16730 16730 16730 0
16 20250407 190100 7280467165 16730 16730 16730 16730 0
17 20250407 190000 7280467165 16730 16730 16730 16730 0
18 20250407 185900 7280467165 16730 16730 16730 16730 0
19 20250407 185800 7280467165 16730 16730 16730 16730 0
20 20250407 185700 7280467165 16730 16730 16730 16730 0
21 20250407 185600 7280467165 16730 16730 16730 16730 0
22 20250407 185500 7280467165 16730 16730 16730 16730 0
23 20250407 185400 7280467165 16730 16730 16730 16730 0
24 20250407 185300 7280467165 16730 16730 16730 16730 0
25 20250407 185200 7280467165 16730 16730 16730 16730 0
26 20250407 185100 7280467165 16730 16730 16730 16730 0
27 20250407 185000 7280467165 16730 16730 16730 16730 0
28 20250407 184900 7280467165 16730 16730 16730 16730 0
29 20250407 184800 7280467165 16730 16730 16730 16730 0
30 20250407 184700 7280467165 16730 16730 16730 16730 0
31 20250407 184600 7280467165 16730 16730 16730 16730 0
32 20250407 184500 7280467165 16730 16730 16730 16730 3584
33 20250407 184400 7280467165 16730 16730 16730 16730 0
34 20250407 184300 7280467165 16730 16730 16730 16730 0
35 20250407 184200 7280467165 16730 16730 16730 16730 0
36 20250407 184100 7280467165 16730 16730 16730 16730 0
37 20250407 184000 7280467165 16730 16730 16730 16730 0
38 20250407 183900 7280467165 16730 16730 16730 16730 0
39 20250407 183800 7280467165 16730 16730 16730 16730 0
40 20250407 183700 7280467165 16730 16730 16730 16730 0
41 20250407 183600 7280467165 16730 16730 16730 16730 0
42 20250407 183500 7280467165 16730 16730 16730 16730 0
43 20250407 183400 7280467165 16730 16730 16730 16730 0
44 20250407 183300 7280467165 16730 16730 16730 16730 0
45 20250407 183200 7280467165 16730 16730 16730 16730 0
46 20250407 183100 7280467165 16730 16730 16730 16730 0
47 20250407 183000 7280467165 16730 16730 16730 16730 0
48 20250407 182900 7280467165 16730 16730 16730 16730 0
49 20250407 182800 7280467165 16730 16730 16730 16730 0
50 20250407 182700 7280467165 16730 16730 16730 16730 0
51 20250407 182600 7280467165 16730 16730 16730 16730 0
52 20250407 182500 7280467165 16730 16730 16730 16730 0
53 20250407 182400 7280467165 16730 16730 16730 16730 0
54 20250407 182300 7280467165 16730 16730 16730 16730 0
55 20250407 182200 7280467165 16730 16730 16730 16730 0
56 20250407 182100 7280467165 16730 16730 16730 16730 0
57 20250407 182000 7280467165 16730 16730 16730 16730 0
58 20250407 181900 7280467165 16730 16730 16730 16730 0
59 20250407 181800 7280467165 16730 16730 16730 16730 0
60 20250407 181700 7280467165 16730 16730 16730 16730 0
61 20250407 181600 7280467165 16730 16730 16730 16730 0
62 20250407 181500 7280467165 16730 16730 16730 16730 3584
63 20250407 181400 7280467165 16730 16730 16730 16730 0
64 20250407 181300 7280467165 16730 16730 16730 16730 0
65 20250407 181200 7280467165 16730 16730 16730 16730 0
66 20250407 181100 7280467165 16730 16730 16730 16730 0
67 20250407 181000 7280467165 16730 16730 16730 16730 0
68 20250407 180900 7280467165 16730 16730 16730 16730 0
69 20250407 180800 7280467165 16730 16730 16730 16730 0
70 20250407 180700 7280467165 16730 16730 16730 16730 0
71 20250407 180600 7280467165 16730 16730 16730 16730 0
72 20250407 180500 7280467165 16730 16730 16730 16730 0
73 20250407 180400 7280467165 16730 16730 16730 16730 0
74 20250407 180300 7280467165 16730 16730 16730 16730 0
75 20250407 180200 7280467165 16730 16730 16730 16730 0
76 20250407 180100 7280467165 16730 16730 16730 16730 0
77 20250407 180000 7280467165 16730 16730 16730 16730 0
78 20250407 175900 7280467165 16730 16730 16730 16730 0
79 20250407 175800 7280467165 16730 16730 16730 16730 0
80 20250407 175700 7280467165 16730 16730 16730 16730 0
81 20250407 175600 7280467165 16730 16730 16730 16730 0
82 20250407 175500 7280467165 16730 16730 16730 16730 0
83 20250407 175400 7280467165 16730 16730 16730 16730 0
84 20250407 175300 7280467165 16730 16730 16730 16730 0
85 20250407 175200 7280467165 16730 16730 16730 16730 0
86 20250407 175100 7280467165 16730 16730 16730 16730 0
87 20250407 175000 7280467165 16730 16730 16730 16730 0
88 20250407 174900 7280467165 16730 16730 16730 16730 0
89 20250407 174800 7280467165 16730 16730 16730 16730 0
90 20250407 174700 7280467165 16730 16730 16730 16730 0
91 20250407 174600 7280467165 16730 16730 16730 16730 0
92 20250407 174500 7280467165 16730 16730 16730 16730 3584
93 20250407 174400 7280467165 16730 16730 16730 16730 0
94 20250407 174300 7280467165 16730 16730 16730 16730 0
95 20250407 174200 7280467165 16730 16730 16730 16730 0
96 20250407 174100 7280467165 16730 16730 16730 16730 0
97 20250407 174000 7280467165 16730 16730 16730 16730 0
98 20250407 173900 7280467165 16730 16730 16730 16730 0
99 20250407 173800 7280467165 16730 16730 16730 16730 0
100 20250407 173700 7280467165 16730 16730 16730 16730 0
101 20250407 173600 7280467165 16730 16730 16730 16730 0
102 20250407 173500 7280467165 16730 16730 16730 16730 0
103 20250407 173400 7280467165 16730 16730 16730 16730 0
104 20250407 173300 7280467165 16730 16730 16730 16730 0
105 20250407 173200 7280467165 16730 16730 16730 16730 0
106 20250407 173100 7280467165 16730 16730 16730 16730 0
107 20250407 173000 7280467165 16730 16730 16730 16730 0
108 20250407 172900 7280467165 16730 16730 16730 16730 0
109 20250407 172800 7280467165 16730 16730 16730 16730 0
110 20250407 172700 7280467165 16730 16730 16730 16730 0
111 20250407 172600 7280467165 16730 16730 16730 16730 0
112 20250407 172500 7280467165 16730 16730 16730 16730 0
113 20250407 172400 7280467165 16730 16730 16730 16730 0
114 20250407 172300 7280467165 16730 16730 16730 16730 0
115 20250407 172200 7280467165 16730 16730 16730 16730 0
116 20250407 172100 7280467165 16730 16730 16730 16730 0
117 20250407 172000 7280467165 16730 16730 16730 16730 0
118 20250407 171900 7280467165 16730 16730 16730 16730 0
119 20250407 171800 7280467165 16730 16730 16730 16730 0
120 20250407 171700 7280467165 16730 16730 16730 16730 0
121 20250407 171600 7280467165 16730 16730 16730 16730 0
122 20250407 171500 7280467165 16730 16730 16730 16730 3584
123 20250407 171400 7280467165 16730 16730 16730 16730 0
124 20250407 171300 7280467165 16730 16730 16730 16730 0
125 20250407 171200 7280467165 16730 16730 16730 16730 0
126 20250407 171100 7280467165 16730 16730 16730 16730 0
127 20250407 171000 7280467165 16730 16730 16730 16730 0
128 20250407 170900 7280467165 16730 16730 16730 16730 0
129 20250407 170800 7280467165 16730 16730 16730 16730 0
130 20250407 170700 7280467165 16730 16730 16730 16730 0
131 20250407 170600 7280467165 16730 16730 16730 16730 0
132 20250407 170500 7280467165 16730 16730 16730 16730 0
133 20250407 170400 7280467165 16730 16730 16730 16730 0
134 20250407 170300 7280467165 16730 16730 16730 16730 0
135 20250407 170200 7280467165 16730 16730 16730 16730 0
136 20250407 170100 7280467165 16730 16730 16730 16730 0
137 20250407 170000 7280467165 16730 16730 16730 16730 0
138 20250407 165900 7280467165 16730 16730 16730 16730 0
139 20250407 165800 7280467165 16730 16730 16730 16730 0
140 20250407 165700 7280467165 16730 16730 16730 16730 0
141 20250407 165600 7280467165 16730 16730 16730 16730 0
142 20250407 165500 7280467165 16730 16730 16730 16730 0
143 20250407 165400 7280467165 16730 16730 16730 16730 0
144 20250407 165300 7280467165 16730 16730 16730 16730 0
145 20250407 165200 7280467165 16730 16730 16730 16730 0
146 20250407 165100 7280467165 16730 16730 16730 16730 0
147 20250407 165000 7280467165 16730 16730 16730 16730 0
148 20250407 164900 7280467165 16730 16730 16730 16730 0
149 20250407 164800 7280467165 16730 16730 16730 16730 0
150 20250407 164700 7280467165 16730 16730 16730 16730 0
151 20250407 164600 7280467165 16730 16730 16730 16730 0
152 20250407 164500 7280467165 16730 16730 16730 16730 3584
153 20250407 164400 7280467165 16730 16730 16730 16730 0
154 20250407 164300 7280467165 16730 16730 16730 16730 0
155 20250407 164200 7280467165 16730 16730 16730 16730 0
156 20250407 164100 7280467165 16730 16730 16730 16730 0
157 20250407 164000 7280467165 16730 16730 16730 16730 0
158 20250407 163900 7280467165 16730 16730 16730 16730 0
159 20250407 163800 7280467165 16730 16730 16730 16730 0
160 20250407 163700 7280467165 16730 16730 16730 16730 0
161 20250407 163600 7280467165 16730 16730 16730 16730 0
162 20250407 163500 7280467165 16730 16730 16730 16730 0
163 20250407 163400 7280467165 16730 16730 16730 16730 0
164 20250407 163300 7280467165 16730 16730 16730 16730 0
165 20250407 163200 7280467165 16730 16730 16730 16730 0
166 20250407 163100 7280467165 16730 16730 16730 16730 0
167 20250407 163000 7280467165 16730 16730 16730 16730 0
168 20250407 162900 7280467165 16730 16730 16730 16730 0
169 20250407 162800 7280467165 16730 16730 16730 16730 0
170 20250407 162700 7280467165 16730 16730 16730 16730 0
171 20250407 162600 7280467165 16730 16730 16730 16730 0
172 20250407 162500 7280467165 16730 16730 16730 16730 0
173 20250407 162400 7280467165 16730 16730 16730 16730 0
174 20250407 162300 7280467165 16730 16730 16730 16730 0
175 20250407 162200 7280467165 16730 16730 16730 16730 0
176 20250407 162100 7280467165 16730 16730 16730 16730 0
177 20250407 162000 7280467165 16730 16730 16730 16730 0
178 20250407 161900 7280467165 16730 16730 16730 16730 0
179 20250407 161800 7280467165 16730 16730 16730 16730 0
180 20250407 161700 7280467165 16730 16730 16730 16730 0
181 20250407 161600 7280467165 16730 16730 16730 16730 0
182 20250407 161500 7280467165 16730 16730 16730 16730 3584
183 20250407 161400 7280467165 16730 16730 16730 16730 0
184 20250407 161300 7280467165 16730 16730 16730 16730 0
185 20250407 161200 7280467165 16730 16730 16730 16730 0
186 20250407 161100 7280467165 16730 16730 16730 16730 0
187 20250407 161000 7280467165 16730 16730 16730 16730 0
188 20250407 160900 7280467165 16730 16730 16730 16730 0
189 20250407 160800 7280467165 16730 16730 16730 16730 0
190 20250407 160700 7280467165 16730 16730 16730 16730 0
191 20250407 160600 7280467165 16730 16730 16730 16730 0
192 20250407 160500 7280467165 16730 16730 16730 16730 0
193 20250407 160400 7280467165 16730 16730 16730 16730 0
194 20250407 160300 7280467165 16730 16730 16730 16730 0
195 20250407 160200 7280467165 16730 16730 16730 16730 0
196 20250407 160100 7280467165 16730 16730 16730 16730 0
197 20250407 160000 7280467165 16730 16730 16730 16730 0
198 20250407 155900 7280467165 16730 16730 16730 16730 0
199 20250407 155800 7280467165 16730 16730 16730 16730 0
200 20250407 155700 7280467165 16730 16730 16730 16730 0
201 20250407 155600 7280467165 16730 16730 16730 16730 0
202 20250407 155500 7280467165 16730 16730 16730 16730 0
203 20250407 155400 7280467165 16730 16730 16730 16730 0
204 20250407 155300 7280467165 16730 16730 16730 16730 0
205 20250407 155200 7280467165 16730 16730 16730 16730 0
206 20250407 155100 7280467165 16730 16730 16730 16730 0
207 20250407 155000 7280467165 16730 16730 16730 16730 0
208 20250407 154900 7280467165 16730 16730 16730 16730 0
209 20250407 154800 7280467165 16730 16730 16730 16730 0
210 20250407 154700 7280467165 16730 16730 16730 16730 0
211 20250407 154600 7280467165 16730 16730 16730 16730 0
212 20250407 154500 7280467165 16730 16730 16730 16730 3584
213 20250407 154400 7280467165 16730 16730 16730 16730 0
214 20250407 154300 7280467165 16730 16730 16730 16730 0
215 20250407 154200 7280467165 16730 16730 16730 16730 0
216 20250407 154100 7280467165 16730 16730 16730 16730 0
217 20250407 154000 7280467165 16730 16730 16730 16730 0
218 20250407 153900 7280467165 16730 16730 16730 16730 0
219 20250407 153800 7280467165 16730 16730 16730 16730 0
220 20250407 153700 7280467165 16730 16730 16730 16730 0
221 20250407 153600 7280467165 16730 16730 16730 16730 0
222 20250407 153500 7280467165 16730 16730 16730 16730 0
223 20250407 153400 7280467165 16730 16730 16730 16730 0
224 20250407 153300 7280467165 16730 16730 16730 16730 0
225 20250407 153200 7280467165 16730 16730 16730 16730 0
226 20250407 153100 7280467165 16730 16730 16730 16730 0
227 20250407 153000 7280467165 16730 16730 16730 16730 3584
228 20250407 152900 7220506845 16840 16840 16840 16840 0
229 20250407 152800 7220506845 16840 16840 16840 16840 0
230 20250407 152700 7220506845 16840 16840 16840 16840 0
231 20250407 152600 7220506845 16840 16840 16840 16840 0
232 20250407 152500 7220506845 16840 16840 16840 16840 0
233 20250407 152400 7220506845 16840 16840 16840 16840 0
234 20250407 152300 7220506845 16840 16840 16840 16840 0
235 20250407 152200 7220506845 16840 16840 16840 16840 0
236 20250407 152100 7220506845 16840 16840 16840 16840 0
237 20250407 152000 7220506845 16840 16840 16840 16840 0
238 20250407 151900 7220506845 16840 16830 16880 16740 1482
239 20250407 151800 7195558665 16830 16850 16850 16730 328
240 20250407 151700 7190047635 16830 16810 16840 16730 1193
241 20250407 151600 7169971875 16810 16810 16810 16710 217
242 20250407 151500 7166334355 16810 16730 16810 16720 1263
243 20250407 151400 7145177915 16720 16780 16780 16720 303
244 20250407 151300 7140097835 16780 16740 16800 16740 151
245 20250407 151200 7137567215 16720 16720 16720 16690 1499
246 20250407 151100 7112515855 16720 16800 16820 16720 1232
247 20250407 151000 7091862065 16820 16820 16820 16810 100
248 20250407 150900 7090180850 16820 16820 16820 16820 2
249 20250407 150800 7090147210 16820 16790 16820 16770 230
250 20250407 150700 7086288380 16800 16850 16850 16790 452
251 20250407 150600 7078694720 16830 16870 16870 16830 306
252 20250407 150500 7073536910 16860 16870 16900 16860 318
253 20250407 150400 7068174050 16860 16860 16860 16860 214
254 20250407 150300 7064566010 16870 16870 16940 16870 848
255 20250407 150200 7050260180 16880 16980 17000 16860 1064
256 20250407 150100 7032288270 16960 16870 16960 16870 385
257 20250407 150000 7025767150 16850 16850 16850 16850 0
258 20250407 145900 7025767150 16850 16860 16860 16840 346
259 20250407 145800 7019938330 16860 16870 16870 16860 287
260 20250407 145700 7015097760 16860 16920 16990 16860 1518
261 20250407 145600 6989312400 16990 16920 17000 16920 220
262 20250407 145500 6985580690 16920 16830 16920 16810 445
263 20250407 145400 6978075160 16830 16810 16830 16790 883
264 20250407 145300 6963238780 16810 16860 16860 16810 398
265 20250407 145200 6956541100 16860 16880 16900 16860 402
266 20250407 145100 6949755520 16880 16860 16910 16850 336
267 20250407 145000 6944085680 16860 16900 16900 16860 1186
268 20250407 144900 6924072470 16890 16920 16920 16890 57
269 20250407 144800 6923108180 16890 16900 16910 16890 579
270 20250407 144700 6913326090 16890 16820 16890 16820 113
271 20250407 144600 6911424770 16850 16800 16850 16800 783
272 20250407 144500 6898269070 16800 16840 16840 16800 391
273 20250407 144400 6891696130 16910 16910 16910 16910 0
274 20250407 144300 6891696130 16910 16930 16930 16840 290
275 20250407 144200 6886799700 16850 16880 16880 16850 688
276 20250407 144100 6875205460 16900 16900 16900 16860 74
277 20250407 144000 6873957390 16900 16930 16930 16900 3635
278 20250407 143900 6812466530 16940 16950 16950 16930 1524
279 20250407 143800 6786648410 16950 16960 16970 16950 139
280 20250407 143700 6784290900 16970 17000 17120 16960 341
281 20250407 143600 6778498210 16990 17020 17020 16990 2316
282 20250407 143500 6739084290 17030 17050 17050 17030 457
283 20250407 143400 6731294560 17050 17110 17110 17050 310
284 20250407 143300 6725996110 17120 17050 17120 17050 11
285 20250407 143200 6725808490 17120 17080 17120 17060 477
286 20250407 143100 6717666020 17090 17090 17090 17090 10
287 20250407 143000 6717495120 17130 17130 17130 17130 21
288 20250407 142900 6717135390 17080 17080 17080 17080 28
289 20250407 142800 6716657150 17130 17130 17130 17100 776
290 20250407 142700 6703375020 17130 17160 17160 17130 147
291 20250407 142600 6700855660 17180 17180 17180 17150 116
292 20250407 142500 6698863870 17180 17180 17180 17150 46
293 20250407 142400 6698074490 17180 17180 17180 17180 5
294 20250407 142300 6697988590 17150 17140 17150 17120 563
295 20250407 142200 6688343300 17150 17150 17150 17150 129
296 20250407 142100 6686130950 17190 17190 17190 17150 52
297 20250407 142000 6685237950 17190 17190 17190 17190 20
298 20250407 141900 6684894150 17190 17190 17200 17150 243
299 20250407 141800 6680717010 17190 17190 17200 17190 807
300 20250407 141700 6666844660 17190 17190 17190 17190 1
301 20250407 141600 6666827470 17200 17190 17200 17190 369
302 20250407 141500 6660483690 17110 17150 17200 17110 529
303 20250407 141400 6651390880 17200 17140 17200 17140 102
304 20250407 141300 6649639960 17190 17190 17190 17190 1
305 20250407 141200 6649622770 17190 17130 17200 17130 2131
306 20250407 141100 6613028100 17130 17100 17130 17070 2105
307 20250407 141000 6577088080 17080 17020 17080 17020 564
308 20250407 140900 6567479800 17030 16960 17030 16960 214
309 20250407 140800 6563836150 17030 17030 17030 16960 18
310 20250407 140700 6563530730 17030 17040 17040 16940 767
311 20250407 140600 6550527930 17040 16950 17040 16940 1832
312 20250407 140500 6519422200 16950 16990 16990 16950 1019
313 20250407 140400 6502133630 17000 17070 17070 17000 34
314 20250407 140300 6501555220 17070 17010 17070 17000 637
315 20250407 140200 6490726070 17010 17040 17070 17010 441
316 20250407 140100 6483215350 17070 17060 17070 17040 462
317 20250407 140000 6475339000 17080 17080 17080 17060 178
318 20250407 135900 6472302120 17060 17080 17080 17060 334
319 20250407 135800 6466603480 17070 17070 17070 17060 194
320 20250407 135700 6463291930 17070 17080 17080 17070 149
321 20250407 135600 6460747570 17090 17140 17140 17090 182
322 20250407 135500 6457637140 17100 17160 17160 17100 105
323 20250407 135400 6455841340 17160 17110 17180 17110 70
324 20250407 135300 6454640600 17190 17190 17190 17190 0
325 20250407 135200 6454640600 17190 17180 17190 17100 148
326 20250407 135100 6452101120 17090 17160 17160 17090 164
327 20250407 135000 6449290820 17190 17200 17200 17190 189
328 20250407 134900 6446041870 17200 17140 17200 17140 335
329 20250407 134800 6440283400 17130 17100 17130 17080 125
330 20250407 134700 6438145020 17070 17090 17090 17050 813
331 20250407 134600 6424277535 17090 17110 17130 17040 876
332 20250407 134500 6409281775 17050 17130 17140 17050 1373
333 20250407 134400 6385801085 17060 17080 17090 17060 286
334 20250407 134300 6380916845 17050 17080 17090 17050 415
335 20250407 134200 6373838335 17080 17130 17130 17060 476
336 20250407 134100 6365702235 17130 17170 17190 17100 887
337 20250407 134000 6350487005 17180 17290 17290 17180 2346
338 20250407 133900 6310080545 17290 17270 17300 17270 1559
339 20250407 133800 6283128855 17230 17270 17270 17230 296
340 20250407 133700 6278020165 17280 17290 17290 17200 121
341 20250407 133600 6275928625 17290 17300 17300 17180 1269
342 20250407 133500 6254030135 17300 17260 17300 17260 440
343 20250407 133400 6246429125 17260 17180 17290 17180 1650
344 20250407 133300 6217985095 17210 17190 17230 17120 633
345 20250407 133200 6207103365 17180 17150 17185 17150 274
346 20250407 133100 6202398105 17150 17160 17160 17150 58
347 20250407 133000 6201403195 17160 17140 17160 17140 268
348 20250407 132900 6196804795 17080 17000 17120 16990 1185
349 20250407 132800 6176584325 17010 17060 17060 16980 170
350 20250407 132700 6173688835 16980 17060 17060 16980 516
351 20250407 132600 6164912845 17060 17130 17140 17060 320
352 20250407 132500 6159443945 17180 17180 17190 17130 558
353 20250407 132400 6149878855 17150 17240 17240 17150 2222
354 20250407 132300 6111704015 17260 17260 17260 17240 107
355 20250407 132200 6109857635 17260 17270 17270 17250 309
356 20250407 132100 6104525845 17280 17280 17280 17270 1190
357 20250407 132000 6083971825 17280 17280 17340 17270 3107
358 20250407 131900 6030218695 17280 17250 17280 17250 1207
359 20250407 131800 6009384115 17250 17220 17250 17220 961
360 20250407 131700 5992822365 17220 17250 17250 17220 175
361 20250407 131600 5989808835 17190 17240 17240 17190 377
362 20250407 131500 5983314105 17240 17260 17260 17240 95
363 20250407 131400 5981676235 17280 17240 17280 17240 1296
364 20250407 131300 5959320785 17230 17240 17240 17230 450
365 20250407 131200 5951566315 17240 17230 17240 17230 489
366 20250407 131100 5943138155 17230 17250 17250 17230 75
367 20250407 131000 5941844885 17250 17240 17250 17200 789
368 20250407 130900 5928246935 17230 17220 17230 17220 635
369 20250407 130800 5917307595 17220 17220 17240 17220 353
370 20250407 130700 5911224595 17210 17210 17210 17160 804
371 20250407 130600 5897395615 17210 17210 17220 17150 342
372 20250407 130500 5891515595 17220 17210 17240 17210 495
373 20250407 130400 5882990255 17210 17150 17240 17150 1115
374 20250407 130300 5863805965 17140 17140 17140 17120 508
375 20250407 130200 5855100195 17120 17100 17140 17100 942
376 20250407 130100 5838963675 17100 17050 17100 17050 1206
377 20250407 130000 5818354255 17050 17010 17050 17010 250
378 20250407 125900 5814095955 17010 17010 17010 17010 10
379 20250407 125800 5813925855 17010 17090 17090 17010 165
380 20250407 125700 5811116005 17090 17090 17090 17090 100
381 20250407 125600 5809407005 17000 17020 17080 17000 271
382 20250407 125500 5804799325 17020 16990 17020 16990 40
383 20250407 125400 5804119125 17020 17030 17030 16960 111
384 20250407 125300 5802231925 17030 16970 17030 16950 270
385 20250407 125200 5797652595 16940 16950 16970 16940 423
386 20250407 125100 5790481355 16970 16970 16970 16950 126
387 20250407 125000 5788344115 16960 16960 16960 16960 32
388 20250407 124900 5787801395 16960 17000 17000 16960 517
389 20250407 124800 5779032475 17000 16990 17000 16950 795
390 20250407 124700 5765526705 16980 17010 17010 16950 630
391 20250407 124600 5754827635 17020 17020 17020 17020 73
392 20250407 124500 5753585175 17030 17040 17040 17030 124
393 20250407 124400 5751472435 17050 17050 17050 17050 554
394 20250407 124300 5742026735 17050 17070 17070 17050 455
395 20250407 124200 5734262785 17170 17060 17170 17060 1065
396 20250407 124100 5716023955 17060 17070 17070 17060 267
397 20250407 124000 5711468925 17060 17060 17100 17060 28
398 20250407 123900 5710991205 17050 17050 17050 17050 0
399 20250407 123800 5710991205 17050 17050 17050 17050 24
400 20250407 123700 5710582005 17110 17060 17110 17050 533
401 20250407 123600 5701485595 17050 17060 17060 17050 19
402 20250407 123500 5701161595 17070 17050 17070 17050 64
403 20250407 123400 5700070355 17050 17110 17110 17040 1094
404 20250407 123300 5681388265 17110 17080 17110 17080 476
405 20250407 123200 5673258005 17090 17160 17170 17080 1822
406 20250407 123100 5642061955 17170 17170 17180 17170 416
407 20250407 123000 5634919225 17170 17160 17170 17160 80
408 20250407 122900 5633546325 17130 17160 17160 17130 3
409 20250407 122800 5633494905 17130 17110 17130 17110 228
410 20250407 122700 5629589305 17110 17130 17130 17110 352
411 20250407 122600 5623561145 17110 17170 17170 17110 180
412 20250407 122500 5620478425 17170 17110 17170 17110 17
413 20250407 122400 5620187495 17110 17150 17150 17110 173
414 20250407 122300 5617221025 17150 17210 17210 17150 1303
415 20250407 122200 5594835655 17230 17230 17230 17230 0
416 20250407 122100 5594835655 17230 17230 17230 17230 426
417 20250407 122000 5587495675 17210 17210 17240 17210 65
418 20250407 121900 5586376125 17210 17260 17260 17210 325
419 20250407 121800 5580766825 17240 17230 17240 17230 647
420 20250407 121700 5569618685 17190 17180 17190 17180 201
421 20250407 121600 5566164495 17170 17230 17230 17170 190
422 20250407 121500 5562890855 17230 17220 17230 17220 101
423 20250407 121400 5561150965 17190 17240 17240 17190 120
424 20250407 121300 5559082285 17260 17190 17270 17080 284
425 20250407 121200 5554221775 17190 17280 17280 17170 615
426 20250407 121100 5543609085 17280 17330 17330 17280 81
427 20250407 121000 5542207185 17350 17425 17430 17350 528
428 20250407 120900 5533024000 17420 17290 17425 17290 2664
429 20250407 120800 5486750140 17290 17180 17290 17180 1628
430 20250407 120700 5458700790 17180 17170 17180 17140 393
431 20250407 120600 5451955200 17200 17190 17200 17190 204
432 20250407 120500 5448447400 17200 17165 17200 17165 585
433 20250407 120400 5438388680 17140 17160 17190 17140 322
434 20250407 120300 5432858530 17170 17200 17200 17140 706
435 20250407 120200 5420751180 17160 17180 17200 17160 561
436 20250407 120100 5411116140 17190 17190 17190 17180 99
437 20250407 120000 5409414340 17200 17220 17230 17200 315
438 20250407 115900 5403992350 17240 17200 17240 17200 53
439 20250407 115800 5403080590 17200 17200 17240 17170 1203
440 20250407 115700 5382402930 17200 17190 17200 17140 1840
441 20250407 115600 5350802320 17190 17190 17200 17190 395
442 20250407 115500 5344011650 17190 17160 17190 17160 59
443 20250407 115400 5342999150 17190 17140 17190 17080 704
444 20250407 115300 5330933150 17140 17190 17190 17100 1355
445 20250407 115200 5307725530 17200 17150 17200 17150 782
446 20250407 115100 5294290710 17150 17130 17150 17130 124
447 20250407 115000 5292166080 17130 17120 17130 17100 1052
448 20250407 114900 5274148950 17120 17130 17130 17080 181
449 20250407 114800 5271049130 17130 17110 17130 17080 679
450 20250407 114700 5259420960 17120 17110 17120 17110 332
451 20250407 114600 5253738180 17100 17080 17100 17080 196
452 20250407 114500 5250389030 17080 17040 17080 17030 200
453 20250407 114400 5246982380 17050 17060 17060 17050 14
454 20250407 114300 5246743640 17060 17090 17090 17050 953
455 20250407 114200 5230469850 17100 17100 17100 17090 604
456 20250407 114100 5220141460 17100 17100 17110 17080 1758
457 20250407 114000 5190091270 17100 16970 17130 16970 1180
458 20250407 113900 5169973540 16990 16980 16990 16930 691
459 20250407 113800 5158261790 16980 16980 16980 16980 300
460 20250407 113700 5153167790 16990 16930 16990 16930 20
461 20250407 113600 5152828810 16980 16930 16980 16930 166
462 20250407 113500 5150013430 16980 16990 16990 16980 72
463 20250407 113400 5148790210 16990 16900 16990 16880 2617
464 20250407 113300 5104426510 16900 16900 16900 16900 825
465 20250407 113200 5090484010 16910 16890 16910 16890 332
466 20250407 113100 5084872850 16880 16810 16880 16810 150
467 20250407 113000 5082350860 16810 16800 16810 16800 31
468 20250407 112900 5081829990 16750 16710 16750 16710 825
469 20250407 112800 5068019000 16740 16740 16750 16710 1031
470 20250407 112700 5050764040 16740 16710 16740 16700 314
471 20250407 112600 5045515060 16710 16720 16750 16700 314
472 20250407 112500 5040267680 16750 16710 16750 16710 35
473 20250407 112400 5039682510 16700 16770 16770 16690 1442
474 20250407 112300 5015563745 16770 16830 16830 16770 797
475 20250407 112200 5002171525 16870 16890 16890 16870 541
476 20250407 112100 4993035355 16890 16900 16900 16890 353
477 20250407 112000 4987073165 16890 16920 16920 16890 186
478 20250407 111900 4983928175 16890 16920 16920 16890 139
479 20250407 111800 4981579225 16900 16900 16900 16900 36
480 20250407 111700 4980970825 16900 16910 16920 16900 586
481 20250407 111600 4971059715 16950 16990 16990 16900 288
482 20250407 111500 4966189005 16990 16910 17000 16900 3791
483 20250407 111400 4901974735 16900 16850 16900 16780 1078
484 20250407 111300 4883791365 16860 16750 16860 16750 750
485 20250407 111200 4871213305 16780 16790 16790 16710 755
486 20250407 111100 4858561085 16790 16790 16790 16780 510
487 20250407 111000 4850002395 16790 16800 16800 16780 747
488 20250407 110900 4837461695 16800 16850 16850 16800 134
489 20250407 110800 4835206275 16850 16850 16850 16850 74
490 20250407 110700 4833959375 16850 16890 16940 16850 938
491 20250407 110600 4818123075 16880 16880 16880 16880 11
492 20250407 110500 4817937395 16930 16990 16990 16930 676
493 20250407 110400 4806477955 16990 16940 16990 16940 486
494 20250407 110300 4798226565 16990 16880 16990 16880 481
495 20250407 110200 4790078355 16880 16780 16900 16760 828
496 20250407 110100 4776121185 16760 16780 16870 16760 1497
497 20250407 110000 4750985425 16730 17040 17040 16680 5082
498 20250407 105900 4665294820 16980 17060 17060 16930 3092
499 20250407 105800 4612704210 17080 17130 17140 17080 324
500 20250407 105700 4607160120 17130 17260 17260 17130 3594
501 20250407 105600 4545338100 17270 17330 17340 17270 4083
502 20250407 105500 4474683480 17330 17380 17400 17330 1438
503 20250407 105400 4449721990 17360 17360 17360 17360 384
504 20250407 105300 4443055750 17360 17370 17370 17360 647
505 20250407 105200 4431821330 17400 17450 17490 17360 1694
506 20250407 105100 4402328400 17450 17450 17450 17450 207
507 20250407 105000 4398716250 17450 17430 17450 17420 303
508 20250407 104900 4393432940 17430 17440 17450 17430 324
509 20250407 104800 4387782000 17440 17370 17440 17350 877
510 20250407 104700 4372548130 17370 17390 17410 17360 232
511 20250407 104600 4368516520 17390 17530 17530 17360 681
512 20250407 104500 4356648270 17530 17580 17580 17460 395
513 20250407 104400 4349734830 17580 17510 17600 17510 1073
514 20250407 104300 4330871650 17510 17470 17510 17460 1639
515 20250407 104200 4302210820 17460 17400 17460 17350 1309
516 20250407 104100 4279386625 17420 17420 17460 17420 389
517 20250407 104000 4272609805 17490 17330 17490 17320 692
518 20250407 103900 4260609715 17320 17400 17500 17320 2874
519 20250407 103800 4210647775 17400 17390 17410 17300 3849
520 20250407 103700 4143870840 17400 17470 17470 17400 2489
521 20250407 103600 4100510815 17485 17580 17580 17485 4374
522 20250407 103500 4023796670 17580 17650 17665 17560 1657
523 20250407 103400 3994645465 17660 17610 17660 17540 2211
524 20250407 103300 3955664225 17610 17500 17640 17430 2965
525 20250407 103200 3903497315 17500 17420 17500 17370 1755
526 20250407 103100 3872873585 17410 17580 17580 17390 1701
527 20250407 103000 3843136835 17580 17630 17650 17540 6154
528 20250407 102900 3734777025 17630 17410 17640 17370 2618
529 20250407 102800 3688895695 17410 17310 17410 17260 6449
530 20250407 102700 3577146755 17320 17360 17460 17320 2808
531 20250407 102600 3528331305 17370 17370 17490 17310 3760
532 20250407 102500 3462865780 17380 17350 17560 17300 4428
533 20250407 102400 3385619560 17350 17500 17660 17290 12383
534 20250407 102300 3169151215 17500 17690 17880 17500 12503
535 20250407 102200 2947705245 17590 17590 17590 17590 0
536 20250407 102100 2947705245 17590 17580 17590 17580 1003
537 20250407 102000 2930063235 17580 17430 17580 17430 3843
538 20250407 101900 2862847315 17430 17280 17440 17260 8366
539 20250407 101800 2718010455 17280 17240 17280 17200 4388
540 20250407 101700 2642346425 17240 17160 17240 17140 3705
541 20250407 101600 2578689375 17140 17130 17180 17090 1744
542 20250407 101500 2548796845 17130 17030 17130 17020 1466
543 20250407 101400 2523764335 17060 16980 17060 16960 2293
544 20250407 101300 2484772725 16980 16990 17000 16950 2484
545 20250407 101200 2442593715 16990 16960 16990 16960 2111
546 20250407 101100 2406742165 16960 16910 16960 16910 622
547 20250407 101000 2396208865 16900 16900 16960 16900 1896
548 20250407 100900 2364156115 16970 16910 16970 16900 1250
549 20250407 100800 2342964530 16900 16780 16900 16730 1617
550 20250407 100700 2315762530 16780 16770 16780 16700 1387
551 20250407 100600 2292534300 16770 16840 16860 16720 1052
552 20250407 100500 2274911570 16860 16860 16890 16850 2097
553 20250407 100400 2239535150 16850 16720 16860 16720 3087
554 20250407 100300 2187728090 16740 16620 16740 16620 2985
555 20250407 100200 2137917700 16640 16620 16640 16570 778
556 20250407 100100 2125001380 16670 16680 16680 16610 545
557 20250407 100000 2115917900 16680 16530 16680 16530 1135
558 20250407 095900 2097043565 16600 16530 16600 16520 1852
559 20250407 095800 2066351985 16530 16530 16550 16510 408
560 20250407 095700 2059607015 16540 16440 16540 16440 955
561 20250407 095600 2043823345 16440 16410 16440 16380 1122
562 20250407 095500 2025418505 16430 16430 16435 16430 370
563 20250407 095400 2019339385 16410 16480 16540 16410 464
564 20250407 095300 2011704305 16550 16560 16560 16550 153
565 20250407 095200 2009170665 16560 16400 16560 16400 513
566 20250407 095100 2000706495 16400 16310 16400 16290 755
567 20250407 095000 1988375835 16290 16300 16300 16290 219
568 20250407 094900 1984807735 16300 16300 16370 16300 610
569 20250407 094800 1974848525 16300 16260 16300 16250 974
570 20250407 094700 1958973885 16300 16310 16350 16250 1614
571 20250407 094600 1932688895 16320 16380 16380 16320 399
572 20250407 094500 1926166895 16410 16380 16410 16380 305
573 20250407 094400 1921166345 16380 16420 16420 16380 674
574 20250407 094300 1910099505 16420 16420 16420 16350 2202
575 20250407 094200 1873977605 16420 16510 16510 16420 1003
576 20250407 094100 1857480885 16520 16470 16520 16470 198
577 20250407 094000 1854215025 16520 16530 16530 16520 12
578 20250407 093900 1854016725 16530 16460 16530 16460 49
579 20250407 093800 1853208145 16460 16420 16690 16420 925
580 20250407 093700 1837915455 16420 16470 16470 16420 349
581 20250407 093600 1832182485 16470 16440 16470 16250 1344
582 20250407 093500 1810185765 16430 16540 16550 16430 1365
583 20250407 093400 1787673225 16550 16530 16570 16520 1290
584 20250407 093300 1766332465 16530 16550 16610 16500 2364
585 20250407 093200 1727236695 16580 16560 16580 16540 340
586 20250407 093100 1721607595 16550 16710 16710 16550 1777
587 20250407 093000 1692080755 16700 16540 16730 16540 2624
588 20250407 092900 1648476315 16540 16700 16700 16500 2860
589 20250407 092800 1600849795 16700 16670 16700 16640 1403
590 20250407 092700 1577451825 16670 16520 16670 16460 3337
591 20250407 092600 1522119055 16520 16330 16560 16280 6327
592 20250407 092500 1418010415 16360 16260 16390 16250 1000
593 20250407 092400 1401675285 16270 16260 16270 16260 157
594 20250407 092300 1399122175 16260 16400 16400 16210 2874
595 20250407 092200 1352320985 16390 16330 16390 16320 582
596 20250407 092100 1342808555 16310 16380 16430 16290 1718
597 20250407 092000 1314642655 16280 16290 16450 16280 2991
598 20250407 091900 1265705835 16270 16220 16370 16220 785
599 20250407 091800 1252921385 16280 16100 16280 16100 1840
600 20250407 091700 1223070705 16180 16280 16290 16090 3275
601 20250407 091600 1170179775 16230 16380 16400 16230 2823
602 20250407 091500 1123963655 16400 16270 16400 16220 3444
603 20250407 091400 1067810275 16290 16220 16290 16220 829
604 20250407 091300 1054316675 16280 16100 16300 16060 2321
605 20250407 091200 1016707210 16090 16170 16430 16080 8025
606 20250407 091100 886415540 16170 16200 16320 16080 5026
607 20250407 091000 804783430 16150 15900 16180 15880 4471
608 20250407 090900 733152370 15890 15900 15950 15860 2443
609 20250407 090800 694315270 15910 16060 16070 15910 3444
610 20250407 090700 639254410 16070 15960 16070 15960 5394
611 20250407 090600 552712310 16000 16030 16060 15950 3659
612 20250407 090500 494141260 15950 15950 16060 15950 9542
613 20250407 090400 341299400 15930 15790 15970 15790 5573
614 20250407 090300 252710600 15790 15600 15900 15600 2657
615 20250407 090200 210909740 15600 15820 15910 15600 3263
616 20250407 090100 159681970 15810 15550 15920 15510 1464
617 20250407 090000 136650160 15560 16000 16000 15470 8182