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

654
101970/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,195200,7701361715,16650,16650,16650,16650,1821
20250407,195100,7701361715,16650,16650,16650,16650,0
20250407,195000,7701361715,16650,16650,16650,16650,0
20250407,194900,7701361715,16650,16650,16650,16650,0
20250407,194800,7701361715,16650,16650,16650,16650,0
20250407,194700,7701361715,16650,16650,16650,16650,0
20250407,194600,7701361715,16650,16650,16650,16650,0
20250407,194500,7701361715,16650,16650,16650,16650,0
20250407,194400,7701361715,16650,16650,16650,16650,0
20250407,194300,7701361715,16650,16650,16650,16650,0
20250407,194200,7701361715,16650,16650,16650,16650,0
20250407,194100,7701361715,16650,16650,16650,16650,0
20250407,194000,7701361715,16650,16650,16650,16650,0
20250407,193900,7701361715,16650,16650,16650,16650,0
20250407,193800,7701361715,16650,16650,16650,16650,0
20250407,193700,7701361715,16650,16650,16650,16650,0
20250407,193600,7701361715,16650,16650,16650,16650,0
20250407,193500,7701361715,16650,16650,16650,16650,0
20250407,193400,7701361715,16650,16650,16650,16650,0
20250407,193300,7701361715,16650,16650,16650,16650,0
20250407,193200,7701361715,16650,16650,16650,16650,0
20250407,193100,7701361715,16650,16650,16650,16650,0
20250407,193000,7701361715,16650,16650,16650,16650,0
20250407,192900,7701361715,16650,16650,16650,16650,0
20250407,192800,7701361715,16650,16650,16650,16650,0
20250407,192700,7701361715,16650,16650,16650,16650,0
20250407,192600,7701361715,16650,16650,16650,16650,0
20250407,192500,7701361715,16650,16650,16650,16650,0
20250407,192400,7701361715,16650,16650,16650,16650,0
20250407,192300,7701361715,16650,16650,16650,16650,0
20250407,192200,7701361715,16650,16650,16650,16650,1821
20250407,192100,7701361715,16650,16650,16650,16650,0
20250407,192000,7701361715,16650,16650,16650,16650,0
20250407,191900,7701361715,16650,16650,16650,16650,0
20250407,191800,7701361715,16650,16650,16650,16650,0
20250407,191700,7701361715,16650,16650,16650,16650,0
20250407,191600,7701361715,16650,16650,16650,16650,0
20250407,191500,7701361715,16650,16650,16650,16650,0
20250407,191400,7701361715,16650,16650,16650,16650,0
20250407,191300,7701361715,16650,16650,16650,16650,0
20250407,191200,7701361715,16650,16650,16650,16650,0
20250407,191100,7701361715,16650,16650,16650,16650,0
20250407,191000,7701361715,16650,16650,16650,16650,0
20250407,190900,7701361715,16650,16650,16650,16650,0
20250407,190800,7701361715,16650,16650,16650,16650,0
20250407,190700,7701361715,16650,16650,16650,16650,0
20250407,190600,7701361715,16650,16650,16650,16650,0
20250407,190500,7701361715,16650,16650,16650,16650,0
20250407,190400,7701361715,16650,16650,16650,16650,0
20250407,190300,7701361715,16650,16650,16650,16650,0
20250407,190200,7701361715,16650,16650,16650,16650,0
20250407,190100,7701361715,16650,16650,16650,16650,0
20250407,190000,7701361715,16650,16650,16650,16650,0
20250407,185900,7701361715,16650,16650,16650,16650,0
20250407,185800,7701361715,16650,16650,16650,16650,0
20250407,185700,7701361715,16650,16650,16650,16650,0
20250407,185600,7701361715,16650,16650,16650,16650,0
20250407,185500,7701361715,16650,16650,16650,16650,0
20250407,185400,7701361715,16650,16650,16650,16650,0
20250407,185300,7701361715,16650,16650,16650,16650,0
20250407,185200,7701361715,16650,16650,16650,16650,1821
20250407,185100,7701361715,16650,16650,16650,16650,0
20250407,185000,7701361715,16650,16650,16650,16650,0
20250407,184900,7701361715,16650,16650,16650,16650,0
20250407,184800,7701361715,16650,16650,16650,16650,0
20250407,184700,7701361715,16650,16650,16650,16650,0
20250407,184600,7701361715,16650,16650,16650,16650,0
20250407,184500,7701361715,16650,16650,16650,16650,0
20250407,184400,7701361715,16650,16650,16650,16650,0
20250407,184300,7701361715,16650,16650,16650,16650,0
20250407,184200,7701361715,16650,16650,16650,16650,0
20250407,184100,7701361715,16650,16650,16650,16650,0
20250407,184000,7701361715,16650,16650,16650,16650,0
20250407,183900,7701361715,16650,16650,16650,16650,0
20250407,183800,7701361715,16650,16650,16650,16650,0
20250407,183700,7701361715,16650,16650,16650,16650,0
20250407,183600,7701361715,16650,16650,16650,16650,0
20250407,183500,7701361715,16650,16650,16650,16650,0
20250407,183400,7701361715,16650,16650,16650,16650,0
20250407,183300,7701361715,16650,16650,16650,16650,0
20250407,183200,7701361715,16650,16650,16650,16650,0
20250407,183100,7701361715,16650,16650,16650,16650,0
20250407,183000,7701361715,16650,16650,16650,16650,0
20250407,182900,7701361715,16650,16650,16650,16650,0
20250407,182800,7701361715,16650,16650,16650,16650,0
20250407,182700,7701361715,16650,16650,16650,16650,0
20250407,182600,7701361715,16650,16650,16650,16650,0
20250407,182500,7701361715,16650,16650,16650,16650,0
20250407,182400,7701361715,16650,16650,16650,16650,0
20250407,182300,7701361715,16650,16650,16650,16650,0
20250407,182200,7701361715,16650,16650,16650,16650,1821
20250407,182100,7701361715,16650,16650,16650,16650,0
20250407,182000,7701361715,16650,16650,16650,16650,0
20250407,181900,7701361715,16650,16650,16650,16650,0
20250407,181800,7701361715,16650,16650,16650,16650,0
20250407,181700,7701361715,16650,16650,16650,16650,0
20250407,181600,7701361715,16650,16650,16650,16650,0
20250407,181500,7701361715,16650,16650,16650,16650,0
20250407,181400,7701361715,16650,16650,16650,16650,0
20250407,181300,7701361715,16650,16650,16650,16650,0
20250407,181200,7701361715,16650,16650,16650,16650,0
20250407,181100,7701361715,16650,16650,16650,16650,0
20250407,181000,7701361715,16650,16650,16650,16650,0
20250407,180900,7701361715,16650,16650,16650,16650,0
20250407,180800,7701361715,16650,16650,16650,16650,0
20250407,180700,7701361715,16650,16650,16650,16650,0
20250407,180600,7701361715,16650,16650,16650,16650,0
20250407,180500,7701361715,16650,16650,16650,16650,0
20250407,180400,7701361715,16650,16650,16650,16650,0
20250407,180300,7701361715,16650,16650,16650,16650,0
20250407,180200,7701361715,16650,16650,16650,16650,0
20250407,180100,7701361715,16650,16650,16650,16650,0
20250407,180000,7701361715,16650,16650,16650,16650,0
20250407,175900,7701361715,16650,16650,16650,16650,0
20250407,175800,7701361715,16650,16650,16650,16650,0
20250407,175700,7701361715,16650,16650,16650,16650,0
20250407,175600,7701361715,16650,16650,16650,16650,0
20250407,175500,7701361715,16650,16650,16650,16650,0
20250407,175400,7701361715,16650,16650,16650,16650,0
20250407,175300,7701361715,16650,16650,16650,16650,0
20250407,175200,7701361715,16650,16650,16650,16650,1821
20250407,175100,7701361715,16650,16650,16650,16650,0
20250407,175000,7701361715,16650,16650,16650,16650,0
20250407,174900,7701361715,16650,16650,16650,16650,0
20250407,174800,7701361715,16650,16650,16650,16650,0
20250407,174700,7701361715,16650,16650,16650,16650,0
20250407,174600,7701361715,16650,16650,16650,16650,0
20250407,174500,7701361715,16650,16650,16650,16650,0
20250407,174400,7701361715,16650,16650,16650,16650,0
20250407,174300,7701361715,16650,16650,16650,16650,0
20250407,174200,7701361715,16650,16650,16650,16650,0
20250407,174100,7701361715,16650,16650,16650,16650,0
20250407,174000,7701361715,16650,16650,16650,16650,0
20250407,173900,7701361715,16650,16650,16650,16650,0
20250407,173800,7701361715,16650,16650,16650,16650,0
20250407,173700,7701361715,16650,16650,16650,16650,0
20250407,173600,7701361715,16650,16650,16650,16650,0
20250407,173500,7701361715,16650,16650,16650,16650,0
20250407,173400,7701361715,16650,16650,16650,16650,0
20250407,173300,7701361715,16650,16650,16650,16650,0
20250407,173200,7701361715,16650,16650,16650,16650,0
20250407,173100,7701361715,16650,16650,16650,16650,0
20250407,173000,7701361715,16650,16650,16650,16650,0
20250407,172900,7701361715,16650,16650,16650,16650,0
20250407,172800,7701361715,16650,16650,16650,16650,0
20250407,172700,7701361715,16650,16650,16650,16650,0
20250407,172600,7701361715,16650,16650,16650,16650,0
20250407,172500,7701361715,16650,16650,16650,16650,0
20250407,172400,7701361715,16650,16650,16650,16650,0
20250407,172300,7701361715,16650,16650,16650,16650,0
20250407,172200,7701361715,16650,16650,16650,16650,1821
20250407,172100,7701361715,16650,16650,16650,16650,0
20250407,172000,7701361715,16650,16650,16650,16650,0
20250407,171900,7701361715,16650,16650,16650,16650,0
20250407,171800,7701361715,16650,16650,16650,16650,0
20250407,171700,7701361715,16650,16650,16650,16650,0
20250407,171600,7701361715,16650,16650,16650,16650,0
20250407,171500,7701361715,16650,16650,16650,16650,0
20250407,171400,7701361715,16650,16650,16650,16650,0
20250407,171300,7701361715,16650,16650,16650,16650,0
20250407,171200,7701361715,16650,16650,16650,16650,0
20250407,171100,7701361715,16650,16650,16650,16650,0
20250407,171000,7701361715,16650,16650,16650,16650,0
20250407,170900,7701361715,16650,16650,16650,16650,0
20250407,170800,7701361715,16650,16650,16650,16650,0
20250407,170700,7701361715,16650,16650,16650,16650,0
20250407,170600,7701361715,16650,16650,16650,16650,0
20250407,170500,7701361715,16650,16650,16650,16650,0
20250407,170400,7701361715,16650,16650,16650,16650,0
20250407,170300,7701361715,16650,16650,16650,16650,0
20250407,170200,7701361715,16650,16650,16650,16650,0
20250407,170100,7701361715,16650,16650,16650,16650,0
20250407,170000,7701361715,16650,16650,16650,16650,0
20250407,165900,7701361715,16650,16650,16650,16650,0
20250407,165800,7701361715,16650,16650,16650,16650,0
20250407,165700,7701361715,16650,16650,16650,16650,0
20250407,165600,7701361715,16650,16650,16650,16650,0
20250407,165500,7701361715,16650,16650,16650,16650,0
20250407,165400,7701361715,16650,16650,16650,16650,0
20250407,165300,7701361715,16650,16650,16650,16650,0
20250407,165200,7701361715,16650,16650,16650,16650,1821
20250407,165100,7701361715,16650,16650,16650,16650,0
20250407,165000,7701361715,16650,16650,16650,16650,0
20250407,164900,7701361715,16650,16650,16650,16650,0
20250407,164800,7701361715,16650,16650,16650,16650,0
20250407,164700,7701361715,16650,16650,16650,16650,0
20250407,164600,7701361715,16650,16650,16650,16650,0
20250407,164500,7701361715,16650,16650,16650,16650,0
20250407,164400,7701361715,16650,16650,16650,16650,0
20250407,164300,7701361715,16650,16650,16650,16650,0
20250407,164200,7701361715,16650,16650,16650,16650,0
20250407,164100,7701361715,16650,16650,16650,16650,0
20250407,164000,7701361715,16650,16650,16650,16650,0
20250407,163900,7701361715,16650,16650,16650,16650,0
20250407,163800,7701361715,16650,16650,16650,16650,0
20250407,163700,7701361715,16650,16650,16650,16650,0
20250407,163600,7701361715,16650,16650,16650,16650,0
20250407,163500,7701361715,16650,16650,16650,16650,0
20250407,163400,7701361715,16650,16650,16650,16650,0
20250407,163300,7701361715,16650,16650,16650,16650,0
20250407,163200,7701361715,16650,16650,16650,16650,0
20250407,163100,7701361715,16650,16650,16650,16650,0
20250407,163000,7701361715,16650,16650,16650,16650,0
20250407,162900,7701361715,16650,16650,16650,16650,0
20250407,162800,7701361715,16650,16650,16650,16650,0
20250407,162700,7701361715,16650,16650,16650,16650,0
20250407,162600,7701361715,16650,16650,16650,16650,0
20250407,162500,7701361715,16650,16650,16650,16650,0
20250407,162400,7701361715,16650,16650,16650,16650,0
20250407,162300,7701361715,16650,16650,16650,16650,0
20250407,162200,7701361715,16650,16650,16650,16650,1821
20250407,162100,7701361715,16650,16650,16650,16650,0
20250407,162000,7701361715,16650,16650,16650,16650,0
20250407,161900,7701361715,16650,16650,16650,16650,0
20250407,161800,7701361715,16650,16650,16650,16650,0
20250407,161700,7701361715,16650,16650,16650,16650,0
20250407,161600,7701361715,16650,16650,16650,16650,0
20250407,161500,7701361715,16650,16650,16650,16650,0
20250407,161400,7701361715,16650,16650,16650,16650,0
20250407,161300,7701361715,16650,16650,16650,16650,0
20250407,161200,7701361715,16650,16650,16650,16650,0
20250407,161100,7701361715,16650,16650,16650,16650,0
20250407,161000,7701361715,16650,16650,16650,16650,0
20250407,160900,7701361715,16650,16650,16650,16650,0
20250407,160800,7701361715,16650,16650,16650,16650,0
20250407,160700,7701361715,16650,16650,16650,16650,0
20250407,160600,7701361715,16650,16650,16650,16650,0
20250407,160500,7701361715,16650,16650,16650,16650,0
20250407,160400,7701361715,16650,16650,16650,16650,0
20250407,160300,7701361715,16650,16650,16650,16650,0
20250407,160200,7701361715,16650,16650,16650,16650,0
20250407,160100,7701361715,16650,16650,16650,16650,0
20250407,160000,7701361715,16650,16650,16650,16650,0
20250407,155900,7701361715,16650,16650,16650,16650,0
20250407,155800,7701361715,16650,16650,16650,16650,0
20250407,155700,7701361715,16650,16650,16650,16650,0
20250407,155600,7701361715,16650,16650,16650,16650,0
20250407,155500,7701361715,16650,16650,16650,16650,0
20250407,155400,7701361715,16650,16650,16650,16650,0
20250407,155300,7701361715,16650,16650,16650,16650,0
20250407,155200,7701361715,16650,16650,16650,16650,1821
20250407,155100,7701361715,16650,16650,16650,16650,0
20250407,155000,7701361715,16650,16650,16650,16650,0
20250407,154900,7701361715,16650,16650,16650,16650,0
20250407,154800,7701361715,16650,16650,16650,16650,0
20250407,154700,7701361715,16650,16650,16650,16650,0
20250407,154600,7701361715,16650,16650,16650,16650,0
20250407,154500,7701361715,16650,16650,16650,16650,0
20250407,154400,7701361715,16650,16650,16650,16650,0
20250407,154300,7701361715,16650,16650,16650,16650,0
20250407,154200,7701361715,16650,16650,16650,16650,0
20250407,154100,7701361715,16650,16650,16650,16650,0
20250407,154000,7701361715,16650,16650,16650,16650,0
20250407,153900,7701361715,16650,16650,16650,16650,0
20250407,153800,7701361715,16650,16650,16650,16650,0
20250407,153700,7701361715,16650,16650,16650,16650,0
20250407,153600,7701361715,16650,16650,16650,16650,0
20250407,153500,7701361715,16650,16650,16650,16650,0
20250407,153400,7701361715,16650,16650,16650,16650,0
20250407,153300,7701361715,16650,16650,16650,16650,0
20250407,153200,7701361715,16650,16650,16650,16650,0
20250407,153100,7701361715,16650,16650,16650,16650,0
20250407,153000,7701361715,16650,16650,16650,16650,1821
20250407,152900,7671042065,17030,17030,17030,17030,0
20250407,152800,7671042065,17030,17030,17030,17030,0
20250407,152700,7671042065,17030,17030,17030,17030,0
20250407,152600,7671042065,17030,17030,17030,17030,0
20250407,152500,7671042065,17030,17030,17030,17030,0
20250407,152400,7671042065,17030,17030,17030,17030,0
20250407,152300,7671042065,17030,17030,17030,17030,0
20250407,152200,7671042065,17030,17030,17030,17030,0
20250407,152100,7671042065,17030,17030,17030,17030,0
20250407,152000,7671042065,17030,17030,17030,17030,0
20250407,151900,7671042065,17030,17060,17060,17030,30
20250407,151800,7670530325,16870,17070,17070,16820,148
20250407,151700,7668027065,16820,17100,17100,16820,700
20250407,151600,7656144825,17100,17090,17100,17090,299
20250407,151500,7651034415,17090,16850,17090,16830,836
20250407,151400,7636869745,17080,17080,17090,16850,523
20250407,151300,7627973325,17090,17080,17090,16830,514
20250407,151200,7619233705,17090,16970,17090,16835,664
20250407,151100,7607968940,17080,17090,17090,16990,573
20250407,151000,7598192790,17100,17100,17100,16810,791
20250407,150900,7584767250,17100,17070,17110,16850,553
20250407,150800,7575318760,17120,17090,17140,16810,794
20250407,150700,7561845610,17090,17140,17140,17000,1249
20250407,150600,7540483600,17140,17210,17220,17130,892
20250407,150500,7525176970,17220,17190,17220,17190,453
20250407,150400,7517388270,17130,17190,17190,17120,538
20250407,150300,7508161680,17190,17180,17190,17060,795
20250407,150200,7494510740,17180,17120,17180,17040,1130
20250407,150100,7475173020,17130,16870,17130,16870,2309
20250407,150000,7435956330,16880,16620,16900,16620,1368
20250407,145900,7413057140,16600,16610,16610,16600,365
20250407,145800,7406996350,16610,16600,16620,16590,450
20250407,145700,7399523130,16620,16610,16620,16600,357
20250407,145600,7393595890,16600,16550,16600,16530,1929
20250407,145500,7361680070,16550,16550,16550,16530,751
20250407,145400,7349259220,16540,16550,16560,16540,428
20250407,145300,7342176630,16570,16570,16590,16570,626
20250407,145200,7331797510,16570,16490,16570,16490,1636
20250407,145100,7304791630,16490,16480,16490,16480,79
20250407,145000,7303489420,16460,16410,16470,16400,314
20250407,144900,7298327170,16400,16390,16400,16390,183
20250407,144800,7295327790,16390,16390,16390,16390,213
20250407,144700,7291836720,16380,16370,16380,16370,1006
20250407,144600,7275358450,16360,16370,16370,16360,30
20250407,144500,7274867530,16360,16330,16360,16320,163
20250407,144400,7272205130,16340,16350,16380,16340,1809
20250407,144300,7242625600,16350,16370,16400,16340,382
20250407,144200,7236376740,16350,16440,16470,16350,2089
20250407,144100,7202112830,16440,16470,16470,16430,668
20250407,144000,7191123660,16470,16410,16470,16410,542
20250407,143900,7182217630,16400,16320,16500,16320,1201
20250407,143800,7162466340,16320,16340,16400,16260,2076
20250407,143700,7128642390,16340,16230,16500,16210,1055
20250407,143600,7111399720,16230,16120,16390,16040,4485
20250407,143500,7038755140,16120,16380,16380,16000,8520
20250407,143400,6901512970,16380,16470,16470,16370,6073
20250407,143300,6801743850,16470,16600,16600,16470,2887
20250407,143200,6754106020,16620,16560,16620,16540,1517
20250407,143100,6728981200,16550,16590,16590,16550,606
20250407,143000,6718945530,16600,16620,16670,16600,1702
20250407,142900,6690662090,16620,16630,16630,16610,1200
20250407,142800,6670725720,16630,16630,16640,16630,1224
20250407,142700,6650367310,16630,16600,16690,16600,1104
20250407,142600,6631989760,16650,16490,16650,16490,1658
20250407,142500,6604522890,16500,16500,16510,16490,1725
20250407,142400,6576060730,16560,16500,16580,16500,484
20250407,142300,6568059210,16480,16530,16530,16480,1110
20250407,142200,6549739580,16530,16530,16530,16520,472
20250407,142100,6541940850,16530,16470,16540,16460,1109
20250407,142000,6523664330,16480,16490,16500,16470,1021
20250407,141900,6506844090,16500,16490,16500,16490,480
20250407,141800,6498927250,16490,16560,16560,16470,7032
20250407,141700,6382831680,16570,16600,16650,16550,1552
20250407,141600,6357083720,16590,16550,16600,16540,1747
20250407,141500,6328115170,16550,16550,16570,16540,462
20250407,141400,6320467760,16550,16560,16570,16530,909
20250407,141300,6305421960,16560,16520,16570,16520,902
20250407,141200,6290501970,16550,16470,16560,16470,4556
20250407,141100,6215312720,16470,16460,16500,16460,653
20250407,141000,6204560100,16470,16470,16470,16450,628
20250407,140900,6194223540,16470,16460,16470,16450,933
20250407,140800,6178873240,16450,16460,16480,16450,415
20250407,140700,6172041920,16460,16500,16500,16450,2224
20250407,140600,6135409750,16500,16490,16550,16480,803
20250407,140500,6122145000,16510,16520,16530,16500,3327
20250407,140400,6067222810,16550,16540,16560,16540,1395
20250407,140300,6044136910,16540,16540,16540,16520,582
20250407,140200,6034517700,16540,16560,16570,16540,1217
20250407,140100,6014368240,16560,16540,16560,16520,1556
20250407,140000,5988641750,16540,16530,16560,16530,287
20250407,135900,5983894000,16550,16550,16550,16500,3562
20250407,135800,5925031050,16590,16580,16590,16540,651
20250407,135700,5914242510,16520,16610,16640,16510,751
20250407,135600,5901789570,16600,16670,16690,16600,1230
20250407,135500,5881297330,16680,16720,16720,16680,553
20250407,135400,5872067580,16740,16680,16750,16680,1230
20250407,135300,5851483000,16680,16780,16780,16680,2960
20250407,135200,5801953670,16760,16810,16820,16760,1809
20250407,135100,5771599330,16820,16840,16850,16810,281
20250407,135000,5766871150,16850,16760,16860,16740,2399
20250407,134900,5726590540,16740,16870,16870,16740,2076
20250407,134800,5691687090,16870,16940,16940,16870,3817
20250407,134700,5627070770,16940,17010,17010,16940,325
20250407,134600,5621547680,17010,16980,17020,16980,185
20250407,134500,5618400730,16970,16950,16970,16950,345
20250407,134400,5612550340,16950,17060,17060,16950,2167
20250407,134300,5575696150,17060,17060,17060,17050,498
20250407,134200,5567201970,17070,17160,17160,17070,1762
20250407,134100,5537067100,17140,17170,17170,17140,23
20250407,134000,5536672220,17170,17140,17170,17130,437
20250407,133900,5529182120,17130,17140,17140,17130,70
20250407,133800,5527982370,17130,17130,17130,17130,0
20250407,133700,5527982370,17130,17130,17130,17130,10
20250407,133600,5527811070,17130,17140,17140,17120,182
20250407,133500,5524692410,17150,17210,17210,17150,686
20250407,133400,5512904920,17210,17210,17220,17210,42
20250407,133300,5512182050,17200,17200,17200,17200,4
20250407,133200,5512113250,17210,17210,17210,17210,19
20250407,133100,5511786260,17120,17120,17120,17120,98
20250407,133000,5510108500,17110,17100,17110,17100,46
20250407,132900,5509321650,17100,17160,17160,17100,1323
20250407,132800,5486665620,17150,17150,17150,17150,24
20250407,132700,5486254020,17130,17130,17130,17130,35
20250407,132600,5485654470,17160,17160,17160,17160,53
20250407,132500,5484744990,17160,17195,17195,17110,2548
20250407,132400,5440994935,17200,17200,17200,17200,151
20250407,132300,5438397735,17180,17230,17230,17180,296
20250407,132200,5433305355,17240,17240,17240,17240,70
20250407,132100,5432098555,17180,17180,17180,17180,52
20250407,132000,5431205195,17160,17160,17160,17160,0
20250407,131900,5431205195,17160,17180,17180,17155,346
20250407,131800,5425267050,17160,17230,17240,17160,2100
20250407,131700,5389131570,17230,17260,17260,17230,330
20250407,131600,5383440390,17250,17370,17390,17250,8991
20250407,131500,5227872350,17370,17470,17470,17370,2666
20250407,131400,5181431260,17470,17510,17510,17470,1494
20250407,131300,5155297620,17510,17510,17510,17510,11
20250407,131200,5155105010,17520,17510,17520,17510,56
20250407,131100,5154124400,17510,17530,17530,17510,689
20250407,131000,5142053560,17530,17540,17540,17510,287
20250407,130900,5137023740,17550,17550,17550,17540,274
20250407,130800,5132215530,17540,17550,17550,17540,44
20250407,130700,5131443760,17540,17550,17550,17540,47
20250407,130600,5130619270,17580,17580,17580,17580,0
20250407,130500,5130619270,17580,17580,17580,17580,5
20250407,130400,5130531370,17580,17580,17580,17570,53
20250407,130300,5129599950,17580,17590,17590,17580,175
20250407,130200,5126521750,17570,17570,17570,17570,0
20250407,130100,5126521750,17570,17560,17570,17560,204
20250407,130000,5122937940,17670,17580,17670,17580,331
20250407,125900,5117089350,17550,17540,17550,17540,359
20250407,125800,5110789380,17570,17570,17570,17570,0
20250407,125700,5110789380,17570,17570,17570,17570,0
20250407,125600,5110789380,17570,17570,17570,17570,87
20250407,125500,5109260790,17600,17600,17600,17600,970
20250407,125400,5092188790,17600,17650,17650,17600,523
20250407,125300,5082980260,17680,17690,17690,17680,137
20250407,125200,5080557550,17690,17690,17730,17680,454
20250407,125100,5072530480,17700,17700,17700,17700,300
20250407,125000,5067220480,17680,17680,17680,17680,129
20250407,124900,5064939760,17680,17690,17690,17680,515
20250407,124800,5055829450,17650,17650,17650,17650,0
20250407,124700,5055829450,17650,17620,17650,17620,644
20250407,124600,5044480500,17630,17680,17680,17630,76
20250407,124500,5043138670,17740,17740,17740,17740,5
20250407,124400,5043049970,17670,17760,17760,17670,88
20250407,124300,5041494110,17790,17800,17810,17790,1418
20250407,124200,5016253010,17800,17710,17800,17710,1194
20250407,124100,4995069080,17600,17580,17600,17580,290
20250407,124000,4989969100,17510,17510,17510,17510,343
20250407,123900,4983963170,17520,17520,17520,17510,95
20250407,123800,4982299180,17500,17500,17500,17500,0
20250407,123700,4982299180,17500,17500,17500,17500,0
20250407,123600,4982299180,17500,17510,17510,17500,24
20250407,123500,4981879130,17770,17770,17770,17770,0
20250407,123400,4981879130,17770,17770,17770,17770,2
20250407,123300,4981843590,17450,17450,17450,17450,360
20250407,123200,4975561590,17440,17540,17540,17440,1262
20250407,123100,4953478650,17540,17580,17580,17540,132
20250407,123000,4951161070,17590,17630,17630,17590,822
20250407,122900,4936686840,17630,17630,17630,17630,4
20250407,122800,4936616320,17620,17620,17620,17620,274
20250407,122700,4931788440,17620,17620,17620,17610,43
20250407,122600,4931031080,17610,17670,17670,17610,634
20250407,122500,4919866230,17690,17690,17690,17690,2
20250407,122400,4919830850,17700,17710,17710,17620,838
20250407,122300,4904999730,17710,17710,17710,17710,33
20250407,122200,4904415300,17610,17610,17610,17610,0
20250407,122100,4904415300,17610,17620,17620,17610,70
20250407,122000,4903182550,17610,17610,17610,17610,51
20250407,121900,4902284440,17830,17830,17830,17830,577
20250407,121800,4891996530,17830,17620,17830,17600,1117
20250407,121700,4872221320,17620,17620,17620,17620,26
20250407,121600,4871763200,17600,17620,17620,17600,433
20250407,121500,4864141050,17620,17840,17840,17610,243
20250407,121400,4859853600,17850,17680,17850,17680,1000
20250407,121300,4842037680,17690,17850,17850,17690,5785
20250407,121200,4739622030,17910,17920,17920,17855,142
20250407,121100,4737078650,17800,17920,17920,17800,1232
20250407,121000,4715071940,17920,17990,18000,17800,2128
20250407,120900,4677174310,18000,17490,18000,17490,3260
20250407,120800,4619321550,17480,17380,17490,17380,3244
20250407,120700,4562754350,17310,17310,17310,17310,0
20250407,120600,4562754350,17310,17310,17310,17310,54
20250407,120500,4561819610,17300,17300,17300,17300,57
20250407,120400,4560833510,17310,17320,17320,17310,194
20250407,120300,4557474180,17300,17300,17300,17300,0
20250407,120200,4557474180,17300,17300,17300,17300,86
20250407,120100,4555986380,17320,17400,17400,17320,20
20250407,120000,4555639530,17320,17320,17320,17320,1000
20250407,115900,4538319530,17270,17270,17270,17270,41
20250407,115800,4537611460,17250,17260,17260,17250,10
20250407,115700,4537438940,17250,17250,17250,17250,113
20250407,115600,4535489690,17200,17200,17200,17200,0
20250407,115500,4535489690,17200,17200,17200,17200,0
20250407,115400,4535489690,17200,17320,17320,17200,369
20250407,115300,4529108410,17310,17360,17360,17310,177
20250407,115200,4526040960,17370,17370,17370,17370,5
20250407,115100,4525954110,17370,17370,17370,17370,107
20250407,115000,4524095520,17320,17350,17350,17320,572
20250407,114900,4514181000,17390,17390,17390,17390,40
20250407,114800,4513485400,17420,17430,17430,17390,58
20250407,114700,4512475950,17460,17460,17460,17460,0
20250407,114600,4512475950,17460,17460,17460,17350,4
20250407,114500,4512406330,17440,17440,17440,17420,347
20250407,114400,4506361510,17450,17460,17460,17370,69
20250407,114300,4505160540,17460,17430,17460,17430,638
20250407,114200,4494040170,17440,17400,17440,17400,166
20250407,114100,4491151730,17410,17450,17450,17410,40
20250407,114000,4490454930,17410,17410,17410,17410,19
20250407,113900,4490124140,17470,17480,17480,17460,205
20250407,113800,4486542580,17480,17400,17490,17400,94
20250407,113700,4484901080,17490,17400,17490,17400,337
20250407,113600,4479017390,17430,17520,17520,17430,2908
20250407,113500,4428276360,17520,17480,17520,17480,460
20250407,113400,4420226550,17430,17370,17430,17370,846
20250407,113300,4405503380,17360,17290,17360,17290,172
20250407,113200,4402525210,17260,17260,17290,17260,81
20250407,113100,4401124780,17300,17360,17360,17300,117
20250407,113000,4399099990,17400,17390,17400,17390,285
20250407,112900,4394141430,17390,17390,17390,17390,0
20250407,112800,4394141430,17390,17370,17390,17280,122
20250407,112700,4392026610,17380,17260,17380,17260,265
20250407,112600,4387435410,17220,17180,17230,17180,100
20250407,112500,4385714470,17150,17370,17370,17150,3792
20250407,112400,4320227570,17370,17410,17410,17370,127
20250407,112300,4318018030,17440,17440,17440,17440,101
20250407,112200,4316256590,17400,17400,17400,17390,426
20250407,112100,4308844790,17400,17390,17400,17390,30
20250407,112000,4308322900,17400,17380,17400,17370,104
20250407,111900,4306516210,17360,17400,17400,17350,214
20250407,111800,4302801120,17400,17410,17410,17360,1174
20250407,111700,4282363860,17420,17650,17650,17420,333
20250407,111600,4276560440,17460,17440,17460,17440,473
20250407,111500,4268311140,17460,17470,17470,17460,37
20250407,111400,4267664820,17480,17580,17580,17440,3835
20250407,111300,4200533690,17580,17630,17630,17580,5
20250407,111200,4200445740,17650,17650,17650,17650,5
20250407,111100,4200357490,17660,17570,17660,17510,2444
20250407,111000,4157475540,17570,17550,17570,17550,220
20250407,110900,4153614370,17550,17550,17550,17550,3
20250407,110800,4153561720,17510,17450,17510,17450,255
20250407,110700,4149110530,17440,17480,17480,17440,533
20250407,110600,4139803510,17530,17530,17570,17530,56
20250407,110500,4138821630,17520,17590,17590,17450,5208
20250407,110400,4047862970,17640,17580,17640,17580,167
20250407,110300,4044926210,17640,17640,17640,17590,1100
20250407,110200,4025564620,17680,17400,17680,17400,778
20250407,110100,4011973100,17290,17290,17290,17290,4063
20250407,110000,3941723830,17200,17330,17330,17200,2501
20250407,105900,3898477530,17390,17380,17390,17380,416
20250407,105800,3891243540,17390,17290,17390,17290,522
20250407,105700,3882209640,17300,17280,17300,17250,3957
20250407,105600,3813765880,17280,17370,17370,17280,1775
20250407,105500,3783000600,17370,17430,17480,17370,363
20250407,105400,3776676270,17370,17410,17410,17370,256
20250407,105300,3772225390,17500,17330,17500,17330,422
20250407,105200,3764883270,17340,17330,17350,17330,116
20250407,105100,3762872460,17350,17270,17350,17270,35
20250407,105000,3762267930,17300,17390,17400,17300,2736
20250407,104900,3714845020,17370,17370,17380,17370,156
20250407,104800,3712135170,17410,17430,17430,17400,95
20250407,104700,3710480860,17430,17470,17470,17430,105
20250407,104600,3708647910,17480,17470,17480,17450,703
20250407,104500,3696370080,17490,17560,17560,17490,412
20250407,104400,3689158990,17500,17650,17650,17500,540
20250407,104300,3679678530,17660,17800,17800,17660,801
20250407,104200,3665508940,17780,17710,17790,17710,577
20250407,104100,3655255450,17710,17710,17710,17710,0
20250407,104000,3655255450,17710,17510,18150,17510,1981
20250407,103900,3619866560,17480,17480,17480,17480,0
20250407,103800,3619866560,17480,17350,17480,17330,1192
20250407,103700,3599122110,17350,17410,17410,17350,1441
20250407,103600,3574081580,17420,17480,17480,17420,266
20250407,103500,3569441870,17450,17570,17570,17450,2799
20250407,103400,3520460710,17570,17570,17590,17570,485
20250407,103300,3511937290,17570,17610,17610,17550,13
20250407,103200,3511708860,17660,17430,17660,17430,588
20250407,103100,3501377950,17440,17630,17630,17400,3654
20250407,103000,3437108860,17630,17710,17720,17630,264
20250407,102900,3432436590,17700,17620,17720,17620,739
20250407,102800,3419368890,17620,17550,17670,17530,403
20250407,102700,3412290050,17560,17370,17560,17370,331
20250407,102600,3406512940,17350,17380,17400,17350,236
20250407,102500,3402407860,17340,17540,17540,17340,582
20250407,102400,3392245920,17590,17590,17590,17590,90
20250407,102300,3390662820,17510,17610,17610,17510,14
20250407,102200,3390417500,17660,17660,17660,17660,0
20250407,102100,3390417500,17660,17570,17670,17570,883
20250407,102000,3374824550,17570,17650,17680,17570,892
20250407,101900,3359116390,17660,17670,17670,17650,263
20250407,101800,3354472010,17680,17660,17680,17610,381
20250407,101700,3347750020,17670,17670,17670,17670,121
20250407,101600,3345611950,17610,17570,17610,17560,427
20250407,101500,3338103130,17570,17370,17570,17370,2269
20250407,101400,3298597850,17400,17400,17400,17390,757
20250407,101300,3285426210,17400,17360,17400,17360,147
20250407,101200,3282871050,17350,17340,17350,17330,454
20250407,101100,3274998920,17380,17380,17380,17380,121
20250407,101000,3272895940,17280,17360,17460,17280,1607
20250407,100900,3245091000,17470,17450,17470,17280,357
20250407,100800,3238883590,17450,17420,17450,17420,140
20250407,100700,3236440990,17310,17440,17440,17310,44
20250407,100600,3235675040,17440,17440,17440,17440,122
20250407,100500,3233547360,17460,17410,17460,17290,319
20250407,100400,3228001790,17420,17400,17420,17400,66
20250407,100300,3226852810,17410,17300,17410,17240,129
20250407,100200,3224615200,17300,17230,17300,17160,2175
20250407,100100,3187077240,17230,17240,17250,17140,3025
20250407,100000,3135047930,17140,17130,17250,17100,504
20250407,095900,3126405600,17140,17170,17210,17140,561
20250407,095800,3116775040,17200,17240,17240,17200,323
20250407,095700,3111215180,17240,17270,17270,17240,460
20250407,095600,3103277240,17260,17270,17340,17260,191
20250407,095500,3099970110,17270,17400,17400,17270,139
20250407,095400,3097568760,17300,17300,17440,17300,138
20250407,095300,3095169120,17300,17390,17480,17270,510
20250407,095200,3086330660,17390,17290,17390,17270,393
20250407,095100,3079535430,17390,17270,17390,17270,308
20250407,095000,3074187000,17280,17360,17540,17280,912
20250407,094900,3058379410,17510,17570,17570,17380,286
20250407,094800,3053384510,17370,17360,17590,17350,585
20250407,094700,3043156790,17360,17580,17600,17360,3077
20250407,094600,2989473490,17450,17600,17600,17430,436
20250407,094500,2981808010,17430,17570,17590,17430,1097
20250407,094400,2962589670,17460,17400,17600,17400,553
20250407,094300,2952867700,17600,17430,17600,17360,594
20250407,094200,2942450530,17500,17450,17560,17360,3832
20250407,094100,2875385880,17490,17490,17490,17300,677
20250407,094000,2863610100,17300,17470,17500,17300,1214
20250407,093900,2842409130,17470,17270,17490,17210,716
20250407,093800,2829955010,17260,17160,17280,17140,647
20250407,093700,2818838910,17160,17060,17160,17050,1072
20250407,093600,2800512590,17050,17000,17050,17000,277
20250407,093500,2795794930,17000,17010,17120,16960,12888
20250407,093400,2576273900,16960,17130,17130,16700,8666
20250407,093300,2429476450,17200,17100,17310,17080,13029
20250407,093200,2206580690,17310,17100,17320,17080,3411
20250407,093100,2148049720,17200,17200,17200,17200,0
20250407,093000,2148049720,17200,17300,17320,17200,4398
20250407,092900,2072338660,17300,17640,17640,17300,8380
20250407,092800,1926537050,17510,17610,17670,17510,6750
20250407,092700,1807855790,17650,17610,17650,17610,503
20250407,092600,1798997250,17610,17660,17670,17600,664
20250407,092500,1787304510,17600,17660,17690,17600,2384
20250407,092400,1745272130,17670,17690,17770,17670,1483
20250407,092300,1719011190,17680,17690,17690,17630,3550
20250407,092200,1656329920,17680,17740,17770,17680,923
20250407,092100,1639982400,17710,17830,17830,17710,2075
20250407,092000,1603119820,17790,17890,17890,17760,6902
20250407,091900,1480117930,17900,17930,17950,17900,775
20250407,091800,1466226120,17870,17960,17960,17820,837
20250407,091700,1451241070,17970,17870,17990,17780,3151
20250407,091600,1395083800,17880,17880,18020,17810,1230
20250407,091500,1373074640,17880,17750,18020,17700,2406
20250407,091400,1330118790,17740,17600,18020,17600,5765
20250407,091300,1227704610,17560,18150,18150,17560,16870
20250407,091200,925836730,18150,18130,18160,18060,1649
20250407,091100,896017590,18110,18290,18300,18110,1144
20250407,091000,875224010,18300,18260,18320,18150,1141
20250407,090900,854349660,18140,18160,18490,18020,5294
20250407,090800,758174100,18180,18200,18280,18140,3480
20250407,090700,694922400,18200,18240,18340,18110,3459
20250407,090600,632096460,18240,18090,18240,17880,5795
20250407,090500,527429070,18090,18270,18300,18090,4872
20250407,090400,438838220,18260,18310,18420,18250,4973
20250407,090300,347839110,18490,18700,18700,18490,3388
20250407,090200,284898860,18700,18890,18900,18650,8062
20250407,090100,134109620,18750,19290,19290,18750,3929
20250407,090000,59651940,19300,19100,19300,19010,3113
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 195200 7701361715 16650 16650 16650 16650 1821
3 20250407 195100 7701361715 16650 16650 16650 16650 0
4 20250407 195000 7701361715 16650 16650 16650 16650 0
5 20250407 194900 7701361715 16650 16650 16650 16650 0
6 20250407 194800 7701361715 16650 16650 16650 16650 0
7 20250407 194700 7701361715 16650 16650 16650 16650 0
8 20250407 194600 7701361715 16650 16650 16650 16650 0
9 20250407 194500 7701361715 16650 16650 16650 16650 0
10 20250407 194400 7701361715 16650 16650 16650 16650 0
11 20250407 194300 7701361715 16650 16650 16650 16650 0
12 20250407 194200 7701361715 16650 16650 16650 16650 0
13 20250407 194100 7701361715 16650 16650 16650 16650 0
14 20250407 194000 7701361715 16650 16650 16650 16650 0
15 20250407 193900 7701361715 16650 16650 16650 16650 0
16 20250407 193800 7701361715 16650 16650 16650 16650 0
17 20250407 193700 7701361715 16650 16650 16650 16650 0
18 20250407 193600 7701361715 16650 16650 16650 16650 0
19 20250407 193500 7701361715 16650 16650 16650 16650 0
20 20250407 193400 7701361715 16650 16650 16650 16650 0
21 20250407 193300 7701361715 16650 16650 16650 16650 0
22 20250407 193200 7701361715 16650 16650 16650 16650 0
23 20250407 193100 7701361715 16650 16650 16650 16650 0
24 20250407 193000 7701361715 16650 16650 16650 16650 0
25 20250407 192900 7701361715 16650 16650 16650 16650 0
26 20250407 192800 7701361715 16650 16650 16650 16650 0
27 20250407 192700 7701361715 16650 16650 16650 16650 0
28 20250407 192600 7701361715 16650 16650 16650 16650 0
29 20250407 192500 7701361715 16650 16650 16650 16650 0
30 20250407 192400 7701361715 16650 16650 16650 16650 0
31 20250407 192300 7701361715 16650 16650 16650 16650 0
32 20250407 192200 7701361715 16650 16650 16650 16650 1821
33 20250407 192100 7701361715 16650 16650 16650 16650 0
34 20250407 192000 7701361715 16650 16650 16650 16650 0
35 20250407 191900 7701361715 16650 16650 16650 16650 0
36 20250407 191800 7701361715 16650 16650 16650 16650 0
37 20250407 191700 7701361715 16650 16650 16650 16650 0
38 20250407 191600 7701361715 16650 16650 16650 16650 0
39 20250407 191500 7701361715 16650 16650 16650 16650 0
40 20250407 191400 7701361715 16650 16650 16650 16650 0
41 20250407 191300 7701361715 16650 16650 16650 16650 0
42 20250407 191200 7701361715 16650 16650 16650 16650 0
43 20250407 191100 7701361715 16650 16650 16650 16650 0
44 20250407 191000 7701361715 16650 16650 16650 16650 0
45 20250407 190900 7701361715 16650 16650 16650 16650 0
46 20250407 190800 7701361715 16650 16650 16650 16650 0
47 20250407 190700 7701361715 16650 16650 16650 16650 0
48 20250407 190600 7701361715 16650 16650 16650 16650 0
49 20250407 190500 7701361715 16650 16650 16650 16650 0
50 20250407 190400 7701361715 16650 16650 16650 16650 0
51 20250407 190300 7701361715 16650 16650 16650 16650 0
52 20250407 190200 7701361715 16650 16650 16650 16650 0
53 20250407 190100 7701361715 16650 16650 16650 16650 0
54 20250407 190000 7701361715 16650 16650 16650 16650 0
55 20250407 185900 7701361715 16650 16650 16650 16650 0
56 20250407 185800 7701361715 16650 16650 16650 16650 0
57 20250407 185700 7701361715 16650 16650 16650 16650 0
58 20250407 185600 7701361715 16650 16650 16650 16650 0
59 20250407 185500 7701361715 16650 16650 16650 16650 0
60 20250407 185400 7701361715 16650 16650 16650 16650 0
61 20250407 185300 7701361715 16650 16650 16650 16650 0
62 20250407 185200 7701361715 16650 16650 16650 16650 1821
63 20250407 185100 7701361715 16650 16650 16650 16650 0
64 20250407 185000 7701361715 16650 16650 16650 16650 0
65 20250407 184900 7701361715 16650 16650 16650 16650 0
66 20250407 184800 7701361715 16650 16650 16650 16650 0
67 20250407 184700 7701361715 16650 16650 16650 16650 0
68 20250407 184600 7701361715 16650 16650 16650 16650 0
69 20250407 184500 7701361715 16650 16650 16650 16650 0
70 20250407 184400 7701361715 16650 16650 16650 16650 0
71 20250407 184300 7701361715 16650 16650 16650 16650 0
72 20250407 184200 7701361715 16650 16650 16650 16650 0
73 20250407 184100 7701361715 16650 16650 16650 16650 0
74 20250407 184000 7701361715 16650 16650 16650 16650 0
75 20250407 183900 7701361715 16650 16650 16650 16650 0
76 20250407 183800 7701361715 16650 16650 16650 16650 0
77 20250407 183700 7701361715 16650 16650 16650 16650 0
78 20250407 183600 7701361715 16650 16650 16650 16650 0
79 20250407 183500 7701361715 16650 16650 16650 16650 0
80 20250407 183400 7701361715 16650 16650 16650 16650 0
81 20250407 183300 7701361715 16650 16650 16650 16650 0
82 20250407 183200 7701361715 16650 16650 16650 16650 0
83 20250407 183100 7701361715 16650 16650 16650 16650 0
84 20250407 183000 7701361715 16650 16650 16650 16650 0
85 20250407 182900 7701361715 16650 16650 16650 16650 0
86 20250407 182800 7701361715 16650 16650 16650 16650 0
87 20250407 182700 7701361715 16650 16650 16650 16650 0
88 20250407 182600 7701361715 16650 16650 16650 16650 0
89 20250407 182500 7701361715 16650 16650 16650 16650 0
90 20250407 182400 7701361715 16650 16650 16650 16650 0
91 20250407 182300 7701361715 16650 16650 16650 16650 0
92 20250407 182200 7701361715 16650 16650 16650 16650 1821
93 20250407 182100 7701361715 16650 16650 16650 16650 0
94 20250407 182000 7701361715 16650 16650 16650 16650 0
95 20250407 181900 7701361715 16650 16650 16650 16650 0
96 20250407 181800 7701361715 16650 16650 16650 16650 0
97 20250407 181700 7701361715 16650 16650 16650 16650 0
98 20250407 181600 7701361715 16650 16650 16650 16650 0
99 20250407 181500 7701361715 16650 16650 16650 16650 0
100 20250407 181400 7701361715 16650 16650 16650 16650 0
101 20250407 181300 7701361715 16650 16650 16650 16650 0
102 20250407 181200 7701361715 16650 16650 16650 16650 0
103 20250407 181100 7701361715 16650 16650 16650 16650 0
104 20250407 181000 7701361715 16650 16650 16650 16650 0
105 20250407 180900 7701361715 16650 16650 16650 16650 0
106 20250407 180800 7701361715 16650 16650 16650 16650 0
107 20250407 180700 7701361715 16650 16650 16650 16650 0
108 20250407 180600 7701361715 16650 16650 16650 16650 0
109 20250407 180500 7701361715 16650 16650 16650 16650 0
110 20250407 180400 7701361715 16650 16650 16650 16650 0
111 20250407 180300 7701361715 16650 16650 16650 16650 0
112 20250407 180200 7701361715 16650 16650 16650 16650 0
113 20250407 180100 7701361715 16650 16650 16650 16650 0
114 20250407 180000 7701361715 16650 16650 16650 16650 0
115 20250407 175900 7701361715 16650 16650 16650 16650 0
116 20250407 175800 7701361715 16650 16650 16650 16650 0
117 20250407 175700 7701361715 16650 16650 16650 16650 0
118 20250407 175600 7701361715 16650 16650 16650 16650 0
119 20250407 175500 7701361715 16650 16650 16650 16650 0
120 20250407 175400 7701361715 16650 16650 16650 16650 0
121 20250407 175300 7701361715 16650 16650 16650 16650 0
122 20250407 175200 7701361715 16650 16650 16650 16650 1821
123 20250407 175100 7701361715 16650 16650 16650 16650 0
124 20250407 175000 7701361715 16650 16650 16650 16650 0
125 20250407 174900 7701361715 16650 16650 16650 16650 0
126 20250407 174800 7701361715 16650 16650 16650 16650 0
127 20250407 174700 7701361715 16650 16650 16650 16650 0
128 20250407 174600 7701361715 16650 16650 16650 16650 0
129 20250407 174500 7701361715 16650 16650 16650 16650 0
130 20250407 174400 7701361715 16650 16650 16650 16650 0
131 20250407 174300 7701361715 16650 16650 16650 16650 0
132 20250407 174200 7701361715 16650 16650 16650 16650 0
133 20250407 174100 7701361715 16650 16650 16650 16650 0
134 20250407 174000 7701361715 16650 16650 16650 16650 0
135 20250407 173900 7701361715 16650 16650 16650 16650 0
136 20250407 173800 7701361715 16650 16650 16650 16650 0
137 20250407 173700 7701361715 16650 16650 16650 16650 0
138 20250407 173600 7701361715 16650 16650 16650 16650 0
139 20250407 173500 7701361715 16650 16650 16650 16650 0
140 20250407 173400 7701361715 16650 16650 16650 16650 0
141 20250407 173300 7701361715 16650 16650 16650 16650 0
142 20250407 173200 7701361715 16650 16650 16650 16650 0
143 20250407 173100 7701361715 16650 16650 16650 16650 0
144 20250407 173000 7701361715 16650 16650 16650 16650 0
145 20250407 172900 7701361715 16650 16650 16650 16650 0
146 20250407 172800 7701361715 16650 16650 16650 16650 0
147 20250407 172700 7701361715 16650 16650 16650 16650 0
148 20250407 172600 7701361715 16650 16650 16650 16650 0
149 20250407 172500 7701361715 16650 16650 16650 16650 0
150 20250407 172400 7701361715 16650 16650 16650 16650 0
151 20250407 172300 7701361715 16650 16650 16650 16650 0
152 20250407 172200 7701361715 16650 16650 16650 16650 1821
153 20250407 172100 7701361715 16650 16650 16650 16650 0
154 20250407 172000 7701361715 16650 16650 16650 16650 0
155 20250407 171900 7701361715 16650 16650 16650 16650 0
156 20250407 171800 7701361715 16650 16650 16650 16650 0
157 20250407 171700 7701361715 16650 16650 16650 16650 0
158 20250407 171600 7701361715 16650 16650 16650 16650 0
159 20250407 171500 7701361715 16650 16650 16650 16650 0
160 20250407 171400 7701361715 16650 16650 16650 16650 0
161 20250407 171300 7701361715 16650 16650 16650 16650 0
162 20250407 171200 7701361715 16650 16650 16650 16650 0
163 20250407 171100 7701361715 16650 16650 16650 16650 0
164 20250407 171000 7701361715 16650 16650 16650 16650 0
165 20250407 170900 7701361715 16650 16650 16650 16650 0
166 20250407 170800 7701361715 16650 16650 16650 16650 0
167 20250407 170700 7701361715 16650 16650 16650 16650 0
168 20250407 170600 7701361715 16650 16650 16650 16650 0
169 20250407 170500 7701361715 16650 16650 16650 16650 0
170 20250407 170400 7701361715 16650 16650 16650 16650 0
171 20250407 170300 7701361715 16650 16650 16650 16650 0
172 20250407 170200 7701361715 16650 16650 16650 16650 0
173 20250407 170100 7701361715 16650 16650 16650 16650 0
174 20250407 170000 7701361715 16650 16650 16650 16650 0
175 20250407 165900 7701361715 16650 16650 16650 16650 0
176 20250407 165800 7701361715 16650 16650 16650 16650 0
177 20250407 165700 7701361715 16650 16650 16650 16650 0
178 20250407 165600 7701361715 16650 16650 16650 16650 0
179 20250407 165500 7701361715 16650 16650 16650 16650 0
180 20250407 165400 7701361715 16650 16650 16650 16650 0
181 20250407 165300 7701361715 16650 16650 16650 16650 0
182 20250407 165200 7701361715 16650 16650 16650 16650 1821
183 20250407 165100 7701361715 16650 16650 16650 16650 0
184 20250407 165000 7701361715 16650 16650 16650 16650 0
185 20250407 164900 7701361715 16650 16650 16650 16650 0
186 20250407 164800 7701361715 16650 16650 16650 16650 0
187 20250407 164700 7701361715 16650 16650 16650 16650 0
188 20250407 164600 7701361715 16650 16650 16650 16650 0
189 20250407 164500 7701361715 16650 16650 16650 16650 0
190 20250407 164400 7701361715 16650 16650 16650 16650 0
191 20250407 164300 7701361715 16650 16650 16650 16650 0
192 20250407 164200 7701361715 16650 16650 16650 16650 0
193 20250407 164100 7701361715 16650 16650 16650 16650 0
194 20250407 164000 7701361715 16650 16650 16650 16650 0
195 20250407 163900 7701361715 16650 16650 16650 16650 0
196 20250407 163800 7701361715 16650 16650 16650 16650 0
197 20250407 163700 7701361715 16650 16650 16650 16650 0
198 20250407 163600 7701361715 16650 16650 16650 16650 0
199 20250407 163500 7701361715 16650 16650 16650 16650 0
200 20250407 163400 7701361715 16650 16650 16650 16650 0
201 20250407 163300 7701361715 16650 16650 16650 16650 0
202 20250407 163200 7701361715 16650 16650 16650 16650 0
203 20250407 163100 7701361715 16650 16650 16650 16650 0
204 20250407 163000 7701361715 16650 16650 16650 16650 0
205 20250407 162900 7701361715 16650 16650 16650 16650 0
206 20250407 162800 7701361715 16650 16650 16650 16650 0
207 20250407 162700 7701361715 16650 16650 16650 16650 0
208 20250407 162600 7701361715 16650 16650 16650 16650 0
209 20250407 162500 7701361715 16650 16650 16650 16650 0
210 20250407 162400 7701361715 16650 16650 16650 16650 0
211 20250407 162300 7701361715 16650 16650 16650 16650 0
212 20250407 162200 7701361715 16650 16650 16650 16650 1821
213 20250407 162100 7701361715 16650 16650 16650 16650 0
214 20250407 162000 7701361715 16650 16650 16650 16650 0
215 20250407 161900 7701361715 16650 16650 16650 16650 0
216 20250407 161800 7701361715 16650 16650 16650 16650 0
217 20250407 161700 7701361715 16650 16650 16650 16650 0
218 20250407 161600 7701361715 16650 16650 16650 16650 0
219 20250407 161500 7701361715 16650 16650 16650 16650 0
220 20250407 161400 7701361715 16650 16650 16650 16650 0
221 20250407 161300 7701361715 16650 16650 16650 16650 0
222 20250407 161200 7701361715 16650 16650 16650 16650 0
223 20250407 161100 7701361715 16650 16650 16650 16650 0
224 20250407 161000 7701361715 16650 16650 16650 16650 0
225 20250407 160900 7701361715 16650 16650 16650 16650 0
226 20250407 160800 7701361715 16650 16650 16650 16650 0
227 20250407 160700 7701361715 16650 16650 16650 16650 0
228 20250407 160600 7701361715 16650 16650 16650 16650 0
229 20250407 160500 7701361715 16650 16650 16650 16650 0
230 20250407 160400 7701361715 16650 16650 16650 16650 0
231 20250407 160300 7701361715 16650 16650 16650 16650 0
232 20250407 160200 7701361715 16650 16650 16650 16650 0
233 20250407 160100 7701361715 16650 16650 16650 16650 0
234 20250407 160000 7701361715 16650 16650 16650 16650 0
235 20250407 155900 7701361715 16650 16650 16650 16650 0
236 20250407 155800 7701361715 16650 16650 16650 16650 0
237 20250407 155700 7701361715 16650 16650 16650 16650 0
238 20250407 155600 7701361715 16650 16650 16650 16650 0
239 20250407 155500 7701361715 16650 16650 16650 16650 0
240 20250407 155400 7701361715 16650 16650 16650 16650 0
241 20250407 155300 7701361715 16650 16650 16650 16650 0
242 20250407 155200 7701361715 16650 16650 16650 16650 1821
243 20250407 155100 7701361715 16650 16650 16650 16650 0
244 20250407 155000 7701361715 16650 16650 16650 16650 0
245 20250407 154900 7701361715 16650 16650 16650 16650 0
246 20250407 154800 7701361715 16650 16650 16650 16650 0
247 20250407 154700 7701361715 16650 16650 16650 16650 0
248 20250407 154600 7701361715 16650 16650 16650 16650 0
249 20250407 154500 7701361715 16650 16650 16650 16650 0
250 20250407 154400 7701361715 16650 16650 16650 16650 0
251 20250407 154300 7701361715 16650 16650 16650 16650 0
252 20250407 154200 7701361715 16650 16650 16650 16650 0
253 20250407 154100 7701361715 16650 16650 16650 16650 0
254 20250407 154000 7701361715 16650 16650 16650 16650 0
255 20250407 153900 7701361715 16650 16650 16650 16650 0
256 20250407 153800 7701361715 16650 16650 16650 16650 0
257 20250407 153700 7701361715 16650 16650 16650 16650 0
258 20250407 153600 7701361715 16650 16650 16650 16650 0
259 20250407 153500 7701361715 16650 16650 16650 16650 0
260 20250407 153400 7701361715 16650 16650 16650 16650 0
261 20250407 153300 7701361715 16650 16650 16650 16650 0
262 20250407 153200 7701361715 16650 16650 16650 16650 0
263 20250407 153100 7701361715 16650 16650 16650 16650 0
264 20250407 153000 7701361715 16650 16650 16650 16650 1821
265 20250407 152900 7671042065 17030 17030 17030 17030 0
266 20250407 152800 7671042065 17030 17030 17030 17030 0
267 20250407 152700 7671042065 17030 17030 17030 17030 0
268 20250407 152600 7671042065 17030 17030 17030 17030 0
269 20250407 152500 7671042065 17030 17030 17030 17030 0
270 20250407 152400 7671042065 17030 17030 17030 17030 0
271 20250407 152300 7671042065 17030 17030 17030 17030 0
272 20250407 152200 7671042065 17030 17030 17030 17030 0
273 20250407 152100 7671042065 17030 17030 17030 17030 0
274 20250407 152000 7671042065 17030 17030 17030 17030 0
275 20250407 151900 7671042065 17030 17060 17060 17030 30
276 20250407 151800 7670530325 16870 17070 17070 16820 148
277 20250407 151700 7668027065 16820 17100 17100 16820 700
278 20250407 151600 7656144825 17100 17090 17100 17090 299
279 20250407 151500 7651034415 17090 16850 17090 16830 836
280 20250407 151400 7636869745 17080 17080 17090 16850 523
281 20250407 151300 7627973325 17090 17080 17090 16830 514
282 20250407 151200 7619233705 17090 16970 17090 16835 664
283 20250407 151100 7607968940 17080 17090 17090 16990 573
284 20250407 151000 7598192790 17100 17100 17100 16810 791
285 20250407 150900 7584767250 17100 17070 17110 16850 553
286 20250407 150800 7575318760 17120 17090 17140 16810 794
287 20250407 150700 7561845610 17090 17140 17140 17000 1249
288 20250407 150600 7540483600 17140 17210 17220 17130 892
289 20250407 150500 7525176970 17220 17190 17220 17190 453
290 20250407 150400 7517388270 17130 17190 17190 17120 538
291 20250407 150300 7508161680 17190 17180 17190 17060 795
292 20250407 150200 7494510740 17180 17120 17180 17040 1130
293 20250407 150100 7475173020 17130 16870 17130 16870 2309
294 20250407 150000 7435956330 16880 16620 16900 16620 1368
295 20250407 145900 7413057140 16600 16610 16610 16600 365
296 20250407 145800 7406996350 16610 16600 16620 16590 450
297 20250407 145700 7399523130 16620 16610 16620 16600 357
298 20250407 145600 7393595890 16600 16550 16600 16530 1929
299 20250407 145500 7361680070 16550 16550 16550 16530 751
300 20250407 145400 7349259220 16540 16550 16560 16540 428
301 20250407 145300 7342176630 16570 16570 16590 16570 626
302 20250407 145200 7331797510 16570 16490 16570 16490 1636
303 20250407 145100 7304791630 16490 16480 16490 16480 79
304 20250407 145000 7303489420 16460 16410 16470 16400 314
305 20250407 144900 7298327170 16400 16390 16400 16390 183
306 20250407 144800 7295327790 16390 16390 16390 16390 213
307 20250407 144700 7291836720 16380 16370 16380 16370 1006
308 20250407 144600 7275358450 16360 16370 16370 16360 30
309 20250407 144500 7274867530 16360 16330 16360 16320 163
310 20250407 144400 7272205130 16340 16350 16380 16340 1809
311 20250407 144300 7242625600 16350 16370 16400 16340 382
312 20250407 144200 7236376740 16350 16440 16470 16350 2089
313 20250407 144100 7202112830 16440 16470 16470 16430 668
314 20250407 144000 7191123660 16470 16410 16470 16410 542
315 20250407 143900 7182217630 16400 16320 16500 16320 1201
316 20250407 143800 7162466340 16320 16340 16400 16260 2076
317 20250407 143700 7128642390 16340 16230 16500 16210 1055
318 20250407 143600 7111399720 16230 16120 16390 16040 4485
319 20250407 143500 7038755140 16120 16380 16380 16000 8520
320 20250407 143400 6901512970 16380 16470 16470 16370 6073
321 20250407 143300 6801743850 16470 16600 16600 16470 2887
322 20250407 143200 6754106020 16620 16560 16620 16540 1517
323 20250407 143100 6728981200 16550 16590 16590 16550 606
324 20250407 143000 6718945530 16600 16620 16670 16600 1702
325 20250407 142900 6690662090 16620 16630 16630 16610 1200
326 20250407 142800 6670725720 16630 16630 16640 16630 1224
327 20250407 142700 6650367310 16630 16600 16690 16600 1104
328 20250407 142600 6631989760 16650 16490 16650 16490 1658
329 20250407 142500 6604522890 16500 16500 16510 16490 1725
330 20250407 142400 6576060730 16560 16500 16580 16500 484
331 20250407 142300 6568059210 16480 16530 16530 16480 1110
332 20250407 142200 6549739580 16530 16530 16530 16520 472
333 20250407 142100 6541940850 16530 16470 16540 16460 1109
334 20250407 142000 6523664330 16480 16490 16500 16470 1021
335 20250407 141900 6506844090 16500 16490 16500 16490 480
336 20250407 141800 6498927250 16490 16560 16560 16470 7032
337 20250407 141700 6382831680 16570 16600 16650 16550 1552
338 20250407 141600 6357083720 16590 16550 16600 16540 1747
339 20250407 141500 6328115170 16550 16550 16570 16540 462
340 20250407 141400 6320467760 16550 16560 16570 16530 909
341 20250407 141300 6305421960 16560 16520 16570 16520 902
342 20250407 141200 6290501970 16550 16470 16560 16470 4556
343 20250407 141100 6215312720 16470 16460 16500 16460 653
344 20250407 141000 6204560100 16470 16470 16470 16450 628
345 20250407 140900 6194223540 16470 16460 16470 16450 933
346 20250407 140800 6178873240 16450 16460 16480 16450 415
347 20250407 140700 6172041920 16460 16500 16500 16450 2224
348 20250407 140600 6135409750 16500 16490 16550 16480 803
349 20250407 140500 6122145000 16510 16520 16530 16500 3327
350 20250407 140400 6067222810 16550 16540 16560 16540 1395
351 20250407 140300 6044136910 16540 16540 16540 16520 582
352 20250407 140200 6034517700 16540 16560 16570 16540 1217
353 20250407 140100 6014368240 16560 16540 16560 16520 1556
354 20250407 140000 5988641750 16540 16530 16560 16530 287
355 20250407 135900 5983894000 16550 16550 16550 16500 3562
356 20250407 135800 5925031050 16590 16580 16590 16540 651
357 20250407 135700 5914242510 16520 16610 16640 16510 751
358 20250407 135600 5901789570 16600 16670 16690 16600 1230
359 20250407 135500 5881297330 16680 16720 16720 16680 553
360 20250407 135400 5872067580 16740 16680 16750 16680 1230
361 20250407 135300 5851483000 16680 16780 16780 16680 2960
362 20250407 135200 5801953670 16760 16810 16820 16760 1809
363 20250407 135100 5771599330 16820 16840 16850 16810 281
364 20250407 135000 5766871150 16850 16760 16860 16740 2399
365 20250407 134900 5726590540 16740 16870 16870 16740 2076
366 20250407 134800 5691687090 16870 16940 16940 16870 3817
367 20250407 134700 5627070770 16940 17010 17010 16940 325
368 20250407 134600 5621547680 17010 16980 17020 16980 185
369 20250407 134500 5618400730 16970 16950 16970 16950 345
370 20250407 134400 5612550340 16950 17060 17060 16950 2167
371 20250407 134300 5575696150 17060 17060 17060 17050 498
372 20250407 134200 5567201970 17070 17160 17160 17070 1762
373 20250407 134100 5537067100 17140 17170 17170 17140 23
374 20250407 134000 5536672220 17170 17140 17170 17130 437
375 20250407 133900 5529182120 17130 17140 17140 17130 70
376 20250407 133800 5527982370 17130 17130 17130 17130 0
377 20250407 133700 5527982370 17130 17130 17130 17130 10
378 20250407 133600 5527811070 17130 17140 17140 17120 182
379 20250407 133500 5524692410 17150 17210 17210 17150 686
380 20250407 133400 5512904920 17210 17210 17220 17210 42
381 20250407 133300 5512182050 17200 17200 17200 17200 4
382 20250407 133200 5512113250 17210 17210 17210 17210 19
383 20250407 133100 5511786260 17120 17120 17120 17120 98
384 20250407 133000 5510108500 17110 17100 17110 17100 46
385 20250407 132900 5509321650 17100 17160 17160 17100 1323
386 20250407 132800 5486665620 17150 17150 17150 17150 24
387 20250407 132700 5486254020 17130 17130 17130 17130 35
388 20250407 132600 5485654470 17160 17160 17160 17160 53
389 20250407 132500 5484744990 17160 17195 17195 17110 2548
390 20250407 132400 5440994935 17200 17200 17200 17200 151
391 20250407 132300 5438397735 17180 17230 17230 17180 296
392 20250407 132200 5433305355 17240 17240 17240 17240 70
393 20250407 132100 5432098555 17180 17180 17180 17180 52
394 20250407 132000 5431205195 17160 17160 17160 17160 0
395 20250407 131900 5431205195 17160 17180 17180 17155 346
396 20250407 131800 5425267050 17160 17230 17240 17160 2100
397 20250407 131700 5389131570 17230 17260 17260 17230 330
398 20250407 131600 5383440390 17250 17370 17390 17250 8991
399 20250407 131500 5227872350 17370 17470 17470 17370 2666
400 20250407 131400 5181431260 17470 17510 17510 17470 1494
401 20250407 131300 5155297620 17510 17510 17510 17510 11
402 20250407 131200 5155105010 17520 17510 17520 17510 56
403 20250407 131100 5154124400 17510 17530 17530 17510 689
404 20250407 131000 5142053560 17530 17540 17540 17510 287
405 20250407 130900 5137023740 17550 17550 17550 17540 274
406 20250407 130800 5132215530 17540 17550 17550 17540 44
407 20250407 130700 5131443760 17540 17550 17550 17540 47
408 20250407 130600 5130619270 17580 17580 17580 17580 0
409 20250407 130500 5130619270 17580 17580 17580 17580 5
410 20250407 130400 5130531370 17580 17580 17580 17570 53
411 20250407 130300 5129599950 17580 17590 17590 17580 175
412 20250407 130200 5126521750 17570 17570 17570 17570 0
413 20250407 130100 5126521750 17570 17560 17570 17560 204
414 20250407 130000 5122937940 17670 17580 17670 17580 331
415 20250407 125900 5117089350 17550 17540 17550 17540 359
416 20250407 125800 5110789380 17570 17570 17570 17570 0
417 20250407 125700 5110789380 17570 17570 17570 17570 0
418 20250407 125600 5110789380 17570 17570 17570 17570 87
419 20250407 125500 5109260790 17600 17600 17600 17600 970
420 20250407 125400 5092188790 17600 17650 17650 17600 523
421 20250407 125300 5082980260 17680 17690 17690 17680 137
422 20250407 125200 5080557550 17690 17690 17730 17680 454
423 20250407 125100 5072530480 17700 17700 17700 17700 300
424 20250407 125000 5067220480 17680 17680 17680 17680 129
425 20250407 124900 5064939760 17680 17690 17690 17680 515
426 20250407 124800 5055829450 17650 17650 17650 17650 0
427 20250407 124700 5055829450 17650 17620 17650 17620 644
428 20250407 124600 5044480500 17630 17680 17680 17630 76
429 20250407 124500 5043138670 17740 17740 17740 17740 5
430 20250407 124400 5043049970 17670 17760 17760 17670 88
431 20250407 124300 5041494110 17790 17800 17810 17790 1418
432 20250407 124200 5016253010 17800 17710 17800 17710 1194
433 20250407 124100 4995069080 17600 17580 17600 17580 290
434 20250407 124000 4989969100 17510 17510 17510 17510 343
435 20250407 123900 4983963170 17520 17520 17520 17510 95
436 20250407 123800 4982299180 17500 17500 17500 17500 0
437 20250407 123700 4982299180 17500 17500 17500 17500 0
438 20250407 123600 4982299180 17500 17510 17510 17500 24
439 20250407 123500 4981879130 17770 17770 17770 17770 0
440 20250407 123400 4981879130 17770 17770 17770 17770 2
441 20250407 123300 4981843590 17450 17450 17450 17450 360
442 20250407 123200 4975561590 17440 17540 17540 17440 1262
443 20250407 123100 4953478650 17540 17580 17580 17540 132
444 20250407 123000 4951161070 17590 17630 17630 17590 822
445 20250407 122900 4936686840 17630 17630 17630 17630 4
446 20250407 122800 4936616320 17620 17620 17620 17620 274
447 20250407 122700 4931788440 17620 17620 17620 17610 43
448 20250407 122600 4931031080 17610 17670 17670 17610 634
449 20250407 122500 4919866230 17690 17690 17690 17690 2
450 20250407 122400 4919830850 17700 17710 17710 17620 838
451 20250407 122300 4904999730 17710 17710 17710 17710 33
452 20250407 122200 4904415300 17610 17610 17610 17610 0
453 20250407 122100 4904415300 17610 17620 17620 17610 70
454 20250407 122000 4903182550 17610 17610 17610 17610 51
455 20250407 121900 4902284440 17830 17830 17830 17830 577
456 20250407 121800 4891996530 17830 17620 17830 17600 1117
457 20250407 121700 4872221320 17620 17620 17620 17620 26
458 20250407 121600 4871763200 17600 17620 17620 17600 433
459 20250407 121500 4864141050 17620 17840 17840 17610 243
460 20250407 121400 4859853600 17850 17680 17850 17680 1000
461 20250407 121300 4842037680 17690 17850 17850 17690 5785
462 20250407 121200 4739622030 17910 17920 17920 17855 142
463 20250407 121100 4737078650 17800 17920 17920 17800 1232
464 20250407 121000 4715071940 17920 17990 18000 17800 2128
465 20250407 120900 4677174310 18000 17490 18000 17490 3260
466 20250407 120800 4619321550 17480 17380 17490 17380 3244
467 20250407 120700 4562754350 17310 17310 17310 17310 0
468 20250407 120600 4562754350 17310 17310 17310 17310 54
469 20250407 120500 4561819610 17300 17300 17300 17300 57
470 20250407 120400 4560833510 17310 17320 17320 17310 194
471 20250407 120300 4557474180 17300 17300 17300 17300 0
472 20250407 120200 4557474180 17300 17300 17300 17300 86
473 20250407 120100 4555986380 17320 17400 17400 17320 20
474 20250407 120000 4555639530 17320 17320 17320 17320 1000
475 20250407 115900 4538319530 17270 17270 17270 17270 41
476 20250407 115800 4537611460 17250 17260 17260 17250 10
477 20250407 115700 4537438940 17250 17250 17250 17250 113
478 20250407 115600 4535489690 17200 17200 17200 17200 0
479 20250407 115500 4535489690 17200 17200 17200 17200 0
480 20250407 115400 4535489690 17200 17320 17320 17200 369
481 20250407 115300 4529108410 17310 17360 17360 17310 177
482 20250407 115200 4526040960 17370 17370 17370 17370 5
483 20250407 115100 4525954110 17370 17370 17370 17370 107
484 20250407 115000 4524095520 17320 17350 17350 17320 572
485 20250407 114900 4514181000 17390 17390 17390 17390 40
486 20250407 114800 4513485400 17420 17430 17430 17390 58
487 20250407 114700 4512475950 17460 17460 17460 17460 0
488 20250407 114600 4512475950 17460 17460 17460 17350 4
489 20250407 114500 4512406330 17440 17440 17440 17420 347
490 20250407 114400 4506361510 17450 17460 17460 17370 69
491 20250407 114300 4505160540 17460 17430 17460 17430 638
492 20250407 114200 4494040170 17440 17400 17440 17400 166
493 20250407 114100 4491151730 17410 17450 17450 17410 40
494 20250407 114000 4490454930 17410 17410 17410 17410 19
495 20250407 113900 4490124140 17470 17480 17480 17460 205
496 20250407 113800 4486542580 17480 17400 17490 17400 94
497 20250407 113700 4484901080 17490 17400 17490 17400 337
498 20250407 113600 4479017390 17430 17520 17520 17430 2908
499 20250407 113500 4428276360 17520 17480 17520 17480 460
500 20250407 113400 4420226550 17430 17370 17430 17370 846
501 20250407 113300 4405503380 17360 17290 17360 17290 172
502 20250407 113200 4402525210 17260 17260 17290 17260 81
503 20250407 113100 4401124780 17300 17360 17360 17300 117
504 20250407 113000 4399099990 17400 17390 17400 17390 285
505 20250407 112900 4394141430 17390 17390 17390 17390 0
506 20250407 112800 4394141430 17390 17370 17390 17280 122
507 20250407 112700 4392026610 17380 17260 17380 17260 265
508 20250407 112600 4387435410 17220 17180 17230 17180 100
509 20250407 112500 4385714470 17150 17370 17370 17150 3792
510 20250407 112400 4320227570 17370 17410 17410 17370 127
511 20250407 112300 4318018030 17440 17440 17440 17440 101
512 20250407 112200 4316256590 17400 17400 17400 17390 426
513 20250407 112100 4308844790 17400 17390 17400 17390 30
514 20250407 112000 4308322900 17400 17380 17400 17370 104
515 20250407 111900 4306516210 17360 17400 17400 17350 214
516 20250407 111800 4302801120 17400 17410 17410 17360 1174
517 20250407 111700 4282363860 17420 17650 17650 17420 333
518 20250407 111600 4276560440 17460 17440 17460 17440 473
519 20250407 111500 4268311140 17460 17470 17470 17460 37
520 20250407 111400 4267664820 17480 17580 17580 17440 3835
521 20250407 111300 4200533690 17580 17630 17630 17580 5
522 20250407 111200 4200445740 17650 17650 17650 17650 5
523 20250407 111100 4200357490 17660 17570 17660 17510 2444
524 20250407 111000 4157475540 17570 17550 17570 17550 220
525 20250407 110900 4153614370 17550 17550 17550 17550 3
526 20250407 110800 4153561720 17510 17450 17510 17450 255
527 20250407 110700 4149110530 17440 17480 17480 17440 533
528 20250407 110600 4139803510 17530 17530 17570 17530 56
529 20250407 110500 4138821630 17520 17590 17590 17450 5208
530 20250407 110400 4047862970 17640 17580 17640 17580 167
531 20250407 110300 4044926210 17640 17640 17640 17590 1100
532 20250407 110200 4025564620 17680 17400 17680 17400 778
533 20250407 110100 4011973100 17290 17290 17290 17290 4063
534 20250407 110000 3941723830 17200 17330 17330 17200 2501
535 20250407 105900 3898477530 17390 17380 17390 17380 416
536 20250407 105800 3891243540 17390 17290 17390 17290 522
537 20250407 105700 3882209640 17300 17280 17300 17250 3957
538 20250407 105600 3813765880 17280 17370 17370 17280 1775
539 20250407 105500 3783000600 17370 17430 17480 17370 363
540 20250407 105400 3776676270 17370 17410 17410 17370 256
541 20250407 105300 3772225390 17500 17330 17500 17330 422
542 20250407 105200 3764883270 17340 17330 17350 17330 116
543 20250407 105100 3762872460 17350 17270 17350 17270 35
544 20250407 105000 3762267930 17300 17390 17400 17300 2736
545 20250407 104900 3714845020 17370 17370 17380 17370 156
546 20250407 104800 3712135170 17410 17430 17430 17400 95
547 20250407 104700 3710480860 17430 17470 17470 17430 105
548 20250407 104600 3708647910 17480 17470 17480 17450 703
549 20250407 104500 3696370080 17490 17560 17560 17490 412
550 20250407 104400 3689158990 17500 17650 17650 17500 540
551 20250407 104300 3679678530 17660 17800 17800 17660 801
552 20250407 104200 3665508940 17780 17710 17790 17710 577
553 20250407 104100 3655255450 17710 17710 17710 17710 0
554 20250407 104000 3655255450 17710 17510 18150 17510 1981
555 20250407 103900 3619866560 17480 17480 17480 17480 0
556 20250407 103800 3619866560 17480 17350 17480 17330 1192
557 20250407 103700 3599122110 17350 17410 17410 17350 1441
558 20250407 103600 3574081580 17420 17480 17480 17420 266
559 20250407 103500 3569441870 17450 17570 17570 17450 2799
560 20250407 103400 3520460710 17570 17570 17590 17570 485
561 20250407 103300 3511937290 17570 17610 17610 17550 13
562 20250407 103200 3511708860 17660 17430 17660 17430 588
563 20250407 103100 3501377950 17440 17630 17630 17400 3654
564 20250407 103000 3437108860 17630 17710 17720 17630 264
565 20250407 102900 3432436590 17700 17620 17720 17620 739
566 20250407 102800 3419368890 17620 17550 17670 17530 403
567 20250407 102700 3412290050 17560 17370 17560 17370 331
568 20250407 102600 3406512940 17350 17380 17400 17350 236
569 20250407 102500 3402407860 17340 17540 17540 17340 582
570 20250407 102400 3392245920 17590 17590 17590 17590 90
571 20250407 102300 3390662820 17510 17610 17610 17510 14
572 20250407 102200 3390417500 17660 17660 17660 17660 0
573 20250407 102100 3390417500 17660 17570 17670 17570 883
574 20250407 102000 3374824550 17570 17650 17680 17570 892
575 20250407 101900 3359116390 17660 17670 17670 17650 263
576 20250407 101800 3354472010 17680 17660 17680 17610 381
577 20250407 101700 3347750020 17670 17670 17670 17670 121
578 20250407 101600 3345611950 17610 17570 17610 17560 427
579 20250407 101500 3338103130 17570 17370 17570 17370 2269
580 20250407 101400 3298597850 17400 17400 17400 17390 757
581 20250407 101300 3285426210 17400 17360 17400 17360 147
582 20250407 101200 3282871050 17350 17340 17350 17330 454
583 20250407 101100 3274998920 17380 17380 17380 17380 121
584 20250407 101000 3272895940 17280 17360 17460 17280 1607
585 20250407 100900 3245091000 17470 17450 17470 17280 357
586 20250407 100800 3238883590 17450 17420 17450 17420 140
587 20250407 100700 3236440990 17310 17440 17440 17310 44
588 20250407 100600 3235675040 17440 17440 17440 17440 122
589 20250407 100500 3233547360 17460 17410 17460 17290 319
590 20250407 100400 3228001790 17420 17400 17420 17400 66
591 20250407 100300 3226852810 17410 17300 17410 17240 129
592 20250407 100200 3224615200 17300 17230 17300 17160 2175
593 20250407 100100 3187077240 17230 17240 17250 17140 3025
594 20250407 100000 3135047930 17140 17130 17250 17100 504
595 20250407 095900 3126405600 17140 17170 17210 17140 561
596 20250407 095800 3116775040 17200 17240 17240 17200 323
597 20250407 095700 3111215180 17240 17270 17270 17240 460
598 20250407 095600 3103277240 17260 17270 17340 17260 191
599 20250407 095500 3099970110 17270 17400 17400 17270 139
600 20250407 095400 3097568760 17300 17300 17440 17300 138
601 20250407 095300 3095169120 17300 17390 17480 17270 510
602 20250407 095200 3086330660 17390 17290 17390 17270 393
603 20250407 095100 3079535430 17390 17270 17390 17270 308
604 20250407 095000 3074187000 17280 17360 17540 17280 912
605 20250407 094900 3058379410 17510 17570 17570 17380 286
606 20250407 094800 3053384510 17370 17360 17590 17350 585
607 20250407 094700 3043156790 17360 17580 17600 17360 3077
608 20250407 094600 2989473490 17450 17600 17600 17430 436
609 20250407 094500 2981808010 17430 17570 17590 17430 1097
610 20250407 094400 2962589670 17460 17400 17600 17400 553
611 20250407 094300 2952867700 17600 17430 17600 17360 594
612 20250407 094200 2942450530 17500 17450 17560 17360 3832
613 20250407 094100 2875385880 17490 17490 17490 17300 677
614 20250407 094000 2863610100 17300 17470 17500 17300 1214
615 20250407 093900 2842409130 17470 17270 17490 17210 716
616 20250407 093800 2829955010 17260 17160 17280 17140 647
617 20250407 093700 2818838910 17160 17060 17160 17050 1072
618 20250407 093600 2800512590 17050 17000 17050 17000 277
619 20250407 093500 2795794930 17000 17010 17120 16960 12888
620 20250407 093400 2576273900 16960 17130 17130 16700 8666
621 20250407 093300 2429476450 17200 17100 17310 17080 13029
622 20250407 093200 2206580690 17310 17100 17320 17080 3411
623 20250407 093100 2148049720 17200 17200 17200 17200 0
624 20250407 093000 2148049720 17200 17300 17320 17200 4398
625 20250407 092900 2072338660 17300 17640 17640 17300 8380
626 20250407 092800 1926537050 17510 17610 17670 17510 6750
627 20250407 092700 1807855790 17650 17610 17650 17610 503
628 20250407 092600 1798997250 17610 17660 17670 17600 664
629 20250407 092500 1787304510 17600 17660 17690 17600 2384
630 20250407 092400 1745272130 17670 17690 17770 17670 1483
631 20250407 092300 1719011190 17680 17690 17690 17630 3550
632 20250407 092200 1656329920 17680 17740 17770 17680 923
633 20250407 092100 1639982400 17710 17830 17830 17710 2075
634 20250407 092000 1603119820 17790 17890 17890 17760 6902
635 20250407 091900 1480117930 17900 17930 17950 17900 775
636 20250407 091800 1466226120 17870 17960 17960 17820 837
637 20250407 091700 1451241070 17970 17870 17990 17780 3151
638 20250407 091600 1395083800 17880 17880 18020 17810 1230
639 20250407 091500 1373074640 17880 17750 18020 17700 2406
640 20250407 091400 1330118790 17740 17600 18020 17600 5765
641 20250407 091300 1227704610 17560 18150 18150 17560 16870
642 20250407 091200 925836730 18150 18130 18160 18060 1649
643 20250407 091100 896017590 18110 18290 18300 18110 1144
644 20250407 091000 875224010 18300 18260 18320 18150 1141
645 20250407 090900 854349660 18140 18160 18490 18020 5294
646 20250407 090800 758174100 18180 18200 18280 18140 3480
647 20250407 090700 694922400 18200 18240 18340 18110 3459
648 20250407 090600 632096460 18240 18090 18240 17880 5795
649 20250407 090500 527429070 18090 18270 18300 18090 4872
650 20250407 090400 438838220 18260 18310 18420 18250 4973
651 20250407 090300 347839110 18490 18700 18700 18490 3388
652 20250407 090200 284898860 18700 18890 18900 18650 8062
653 20250407 090100 134109620 18750 19290 19290 18750 3929
654 20250407 090000 59651940 19300 19100 19300 19010 3113