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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

618
050960/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191600,6423639110,16350,16350,16350,16350,7030
20250403,191500,6423639110,16350,16350,16350,16350,0
20250403,191400,6423639110,16350,16350,16350,16350,0
20250403,191300,6423639110,16350,16350,16350,16350,0
20250403,191200,6423639110,16350,16350,16350,16350,0
20250403,191100,6423639110,16350,16350,16350,16350,0
20250403,191000,6423639110,16350,16350,16350,16350,0
20250403,190900,6423639110,16350,16350,16350,16350,0
20250403,190800,6423639110,16350,16350,16350,16350,0
20250403,190700,6423639110,16350,16350,16350,16350,0
20250403,190600,6423639110,16350,16350,16350,16350,0
20250403,190500,6423639110,16350,16350,16350,16350,0
20250403,190400,6423639110,16350,16350,16350,16350,0
20250403,190300,6423639110,16350,16350,16350,16350,0
20250403,190200,6423639110,16350,16350,16350,16350,0
20250403,190100,6423639110,16350,16350,16350,16350,0
20250403,190000,6423639110,16350,16350,16350,16350,0
20250403,185900,6423639110,16350,16350,16350,16350,0
20250403,185800,6423639110,16350,16350,16350,16350,0
20250403,185700,6423639110,16350,16350,16350,16350,0
20250403,185600,6423639110,16350,16350,16350,16350,0
20250403,185500,6423639110,16350,16350,16350,16350,0
20250403,185400,6423639110,16350,16350,16350,16350,0
20250403,185300,6423639110,16350,16350,16350,16350,0
20250403,185200,6423639110,16350,16350,16350,16350,0
20250403,185100,6423639110,16350,16350,16350,16350,0
20250403,185000,6423639110,16350,16350,16350,16350,0
20250403,184900,6423639110,16350,16350,16350,16350,0
20250403,184800,6423639110,16350,16350,16350,16350,0
20250403,184700,6423639110,16350,16350,16350,16350,0
20250403,184600,6423639110,16350,16350,16350,16350,7030
20250403,184500,6423639110,16350,16350,16350,16350,0
20250403,184400,6423639110,16350,16350,16350,16350,0
20250403,184300,6423639110,16350,16350,16350,16350,0
20250403,184200,6423639110,16350,16350,16350,16350,0
20250403,184100,6423639110,16350,16350,16350,16350,0
20250403,184000,6423639110,16350,16350,16350,16350,0
20250403,183900,6423639110,16350,16350,16350,16350,0
20250403,183800,6423639110,16350,16350,16350,16350,0
20250403,183700,6423639110,16350,16350,16350,16350,0
20250403,183600,6423639110,16350,16350,16350,16350,0
20250403,183500,6423639110,16350,16350,16350,16350,0
20250403,183400,6423639110,16350,16350,16350,16350,0
20250403,183300,6423639110,16350,16350,16350,16350,0
20250403,183200,6423639110,16350,16350,16350,16350,0
20250403,183100,6423639110,16350,16350,16350,16350,0
20250403,183000,6423639110,16350,16350,16350,16350,0
20250403,182900,6423639110,16350,16350,16350,16350,0
20250403,182800,6423639110,16350,16350,16350,16350,0
20250403,182700,6423639110,16350,16350,16350,16350,0
20250403,182600,6423639110,16350,16350,16350,16350,0
20250403,182500,6423639110,16350,16350,16350,16350,0
20250403,182400,6423639110,16350,16350,16350,16350,0
20250403,182300,6423639110,16350,16350,16350,16350,0
20250403,182200,6423639110,16350,16350,16350,16350,0
20250403,182100,6423639110,16350,16350,16350,16350,0
20250403,182000,6423639110,16350,16350,16350,16350,0
20250403,181900,6423639110,16350,16350,16350,16350,0
20250403,181800,6423639110,16350,16350,16350,16350,0
20250403,181700,6423639110,16350,16350,16350,16350,0
20250403,181600,6423639110,16350,16350,16350,16350,7030
20250403,181500,6423639110,16350,16350,16350,16350,0
20250403,181400,6423639110,16350,16350,16350,16350,0
20250403,181300,6423639110,16350,16350,16350,16350,0
20250403,181200,6423639110,16350,16350,16350,16350,0
20250403,181100,6423639110,16350,16350,16350,16350,0
20250403,181000,6423639110,16350,16350,16350,16350,0
20250403,180900,6423639110,16350,16350,16350,16350,0
20250403,180800,6423639110,16350,16350,16350,16350,0
20250403,180700,6423639110,16350,16350,16350,16350,0
20250403,180600,6423639110,16350,16350,16350,16350,0
20250403,180500,6423639110,16350,16350,16350,16350,0
20250403,180400,6423639110,16350,16350,16350,16350,0
20250403,180300,6423639110,16350,16350,16350,16350,0
20250403,180200,6423639110,16350,16350,16350,16350,0
20250403,180100,6423639110,16350,16350,16350,16350,0
20250403,180000,6423639110,16350,16350,16350,16350,0
20250403,175900,6423639110,16350,16350,16350,16350,0
20250403,175800,6423639110,16350,16350,16350,16350,0
20250403,175700,6423639110,16350,16350,16350,16350,0
20250403,175600,6423639110,16350,16350,16350,16350,0
20250403,175500,6423639110,16350,16350,16350,16350,0
20250403,175400,6423639110,16350,16350,16350,16350,0
20250403,175300,6423639110,16350,16350,16350,16350,0
20250403,175200,6423639110,16350,16350,16350,16350,0
20250403,175100,6423639110,16350,16350,16350,16350,0
20250403,175000,6423639110,16350,16350,16350,16350,0
20250403,174900,6423639110,16350,16350,16350,16350,0
20250403,174800,6423639110,16350,16350,16350,16350,0
20250403,174700,6423639110,16350,16350,16350,16350,0
20250403,174600,6423639110,16350,16350,16350,16350,7030
20250403,174500,6423639110,16350,16350,16350,16350,0
20250403,174400,6423639110,16350,16350,16350,16350,0
20250403,174300,6423639110,16350,16350,16350,16350,0
20250403,174200,6423639110,16350,16350,16350,16350,0
20250403,174100,6423639110,16350,16350,16350,16350,0
20250403,174000,6423639110,16350,16350,16350,16350,0
20250403,173900,6423639110,16350,16350,16350,16350,0
20250403,173800,6423639110,16350,16350,16350,16350,0
20250403,173700,6423639110,16350,16350,16350,16350,0
20250403,173600,6423639110,16350,16350,16350,16350,0
20250403,173500,6423639110,16350,16350,16350,16350,0
20250403,173400,6423639110,16350,16350,16350,16350,0
20250403,173300,6423639110,16350,16350,16350,16350,0
20250403,173200,6423639110,16350,16350,16350,16350,0
20250403,173100,6423639110,16350,16350,16350,16350,0
20250403,173000,6423639110,16350,16350,16350,16350,0
20250403,172900,6423639110,16350,16350,16350,16350,0
20250403,172800,6423639110,16350,16350,16350,16350,0
20250403,172700,6423639110,16350,16350,16350,16350,0
20250403,172600,6423639110,16350,16350,16350,16350,0
20250403,172500,6423639110,16350,16350,16350,16350,0
20250403,172400,6423639110,16350,16350,16350,16350,0
20250403,172300,6423639110,16350,16350,16350,16350,0
20250403,172200,6423639110,16350,16350,16350,16350,0
20250403,172100,6423639110,16350,16350,16350,16350,0
20250403,172000,6423639110,16350,16350,16350,16350,0
20250403,171900,6423639110,16350,16350,16350,16350,0
20250403,171800,6423639110,16350,16350,16350,16350,0
20250403,171700,6423639110,16350,16350,16350,16350,0
20250403,171600,6423639110,16350,16350,16350,16350,7030
20250403,171500,6423639110,16350,16350,16350,16350,0
20250403,171400,6423639110,16350,16350,16350,16350,0
20250403,171300,6423639110,16350,16350,16350,16350,0
20250403,171200,6423639110,16350,16350,16350,16350,0
20250403,171100,6423639110,16350,16350,16350,16350,0
20250403,171000,6423639110,16350,16350,16350,16350,0
20250403,170900,6423639110,16350,16350,16350,16350,0
20250403,170800,6423639110,16350,16350,16350,16350,0
20250403,170700,6423639110,16350,16350,16350,16350,0
20250403,170600,6423639110,16350,16350,16350,16350,0
20250403,170500,6423639110,16350,16350,16350,16350,0
20250403,170400,6423639110,16350,16350,16350,16350,0
20250403,170300,6423639110,16350,16350,16350,16350,0
20250403,170200,6423639110,16350,16350,16350,16350,0
20250403,170100,6423639110,16350,16350,16350,16350,0
20250403,170000,6423639110,16350,16350,16350,16350,0
20250403,165900,6423639110,16350,16350,16350,16350,0
20250403,165800,6423639110,16350,16350,16350,16350,0
20250403,165700,6423639110,16350,16350,16350,16350,0
20250403,165600,6423639110,16350,16350,16350,16350,0
20250403,165500,6423639110,16350,16350,16350,16350,0
20250403,165400,6423639110,16350,16350,16350,16350,0
20250403,165300,6423639110,16350,16350,16350,16350,0
20250403,165200,6423639110,16350,16350,16350,16350,0
20250403,165100,6423639110,16350,16350,16350,16350,0
20250403,165000,6423639110,16350,16350,16350,16350,0
20250403,164900,6423639110,16350,16350,16350,16350,0
20250403,164800,6423639110,16350,16350,16350,16350,0
20250403,164700,6423639110,16350,16350,16350,16350,0
20250403,164600,6423639110,16350,16350,16350,16350,7030
20250403,164500,6423639110,16350,16350,16350,16350,0
20250403,164400,6423639110,16350,16350,16350,16350,0
20250403,164300,6423639110,16350,16350,16350,16350,0
20250403,164200,6423639110,16350,16350,16350,16350,0
20250403,164100,6423639110,16350,16350,16350,16350,0
20250403,164000,6423639110,16350,16350,16350,16350,0
20250403,163900,6423639110,16350,16350,16350,16350,0
20250403,163800,6423639110,16350,16350,16350,16350,0
20250403,163700,6423639110,16350,16350,16350,16350,0
20250403,163600,6423639110,16350,16350,16350,16350,0
20250403,163500,6423639110,16350,16350,16350,16350,0
20250403,163400,6423639110,16350,16350,16350,16350,0
20250403,163300,6423639110,16350,16350,16350,16350,0
20250403,163200,6423639110,16350,16350,16350,16350,0
20250403,163100,6423639110,16350,16350,16350,16350,0
20250403,163000,6423639110,16350,16350,16350,16350,0
20250403,162900,6423639110,16350,16350,16350,16350,0
20250403,162800,6423639110,16350,16350,16350,16350,0
20250403,162700,6423639110,16350,16350,16350,16350,0
20250403,162600,6423639110,16350,16350,16350,16350,0
20250403,162500,6423639110,16350,16350,16350,16350,0
20250403,162400,6423639110,16350,16350,16350,16350,0
20250403,162300,6423639110,16350,16350,16350,16350,0
20250403,162200,6423639110,16350,16350,16350,16350,0
20250403,162100,6423639110,16350,16350,16350,16350,0
20250403,162000,6423639110,16350,16350,16350,16350,0
20250403,161900,6423639110,16350,16350,16350,16350,0
20250403,161800,6423639110,16350,16350,16350,16350,0
20250403,161700,6423639110,16350,16350,16350,16350,0
20250403,161600,6423639110,16350,16350,16350,16350,7030
20250403,161500,6423639110,16350,16350,16350,16350,0
20250403,161400,6423639110,16350,16350,16350,16350,0
20250403,161300,6423639110,16350,16350,16350,16350,0
20250403,161200,6423639110,16350,16350,16350,16350,0
20250403,161100,6423639110,16350,16350,16350,16350,0
20250403,161000,6423639110,16350,16350,16350,16350,0
20250403,160900,6423639110,16350,16350,16350,16350,0
20250403,160800,6423639110,16350,16350,16350,16350,0
20250403,160700,6423639110,16350,16350,16350,16350,0
20250403,160600,6423639110,16350,16350,16350,16350,0
20250403,160500,6423639110,16350,16350,16350,16350,0
20250403,160400,6423639110,16350,16350,16350,16350,0
20250403,160300,6423639110,16350,16350,16350,16350,0
20250403,160200,6423639110,16350,16350,16350,16350,0
20250403,160100,6423639110,16350,16350,16350,16350,0
20250403,160000,6423639110,16350,16350,16350,16350,0
20250403,155900,6423639110,16350,16350,16350,16350,0
20250403,155800,6423639110,16350,16350,16350,16350,0
20250403,155700,6423639110,16350,16350,16350,16350,0
20250403,155600,6423639110,16350,16350,16350,16350,0
20250403,155500,6423639110,16350,16350,16350,16350,0
20250403,155400,6423639110,16350,16350,16350,16350,0
20250403,155300,6423639110,16350,16350,16350,16350,0
20250403,155200,6423639110,16350,16350,16350,16350,0
20250403,155100,6423639110,16350,16350,16350,16350,0
20250403,155000,6423639110,16350,16350,16350,16350,0
20250403,154900,6423639110,16350,16350,16350,16350,0
20250403,154800,6423639110,16350,16350,16350,16350,0
20250403,154700,6423639110,16350,16350,16350,16350,0
20250403,154600,6423639110,16350,16350,16350,16350,7030
20250403,154500,6423639110,16350,16350,16350,16350,0
20250403,154400,6423639110,16350,16350,16350,16350,0
20250403,154300,6423639110,16350,16350,16350,16350,0
20250403,154200,6423639110,16350,16350,16350,16350,0
20250403,154100,6423639110,16350,16350,16350,16350,0
20250403,154000,6423639110,16350,16350,16350,16350,0
20250403,153900,6423639110,16350,16350,16350,16350,0
20250403,153800,6423639110,16350,16350,16350,16350,0
20250403,153700,6423639110,16350,16350,16350,16350,0
20250403,153600,6423639110,16350,16350,16350,16350,0
20250403,153500,6423639110,16350,16350,16350,16350,0
20250403,153400,6423639110,16350,16350,16350,16350,0
20250403,153300,6423639110,16350,16350,16350,16350,0
20250403,153200,6423639110,16350,16350,16350,16350,0
20250403,153100,6423639110,16350,16350,16350,16350,0
20250403,153000,6423639110,16350,16350,16350,16350,7030
20250403,152900,6308698610,16460,16460,16460,16460,0
20250403,152800,6308698610,16460,16460,16460,16460,0
20250403,152700,6308698610,16460,16460,16460,16460,0
20250403,152600,6308698610,16460,16460,16460,16460,0
20250403,152500,6308698610,16460,16460,16460,16460,0
20250403,152400,6308698610,16460,16460,16460,16460,0
20250403,152300,6308698610,16460,16460,16460,16460,0
20250403,152200,6308698610,16460,16460,16460,16460,0
20250403,152100,6308698610,16460,16460,16460,16460,0
20250403,152000,6308698610,16460,16460,16460,16460,0
20250403,151900,6308698610,16460,16470,16470,16430,1697
20250403,151800,6280777530,16450,16520,16520,16430,1000
20250403,151700,6264284780,16520,16580,16610,16520,641
20250403,151600,6253668670,16580,16610,16620,16580,208
20250403,151500,6250214160,16610,16600,16610,16600,403
20250403,151400,6243523670,16610,16580,16620,16550,242
20250403,151300,6239507070,16600,16540,16600,16540,583
20250403,151200,6229831690,16540,16540,16620,16530,570
20250403,151100,6220380930,16550,16520,16550,16520,111
20250403,151000,6218546200,16640,16550,16650,16450,1783
20250403,150900,6189006290,16550,16440,16570,16380,1244
20250403,150800,6168519860,16390,16440,16440,16380,1574
20250403,150700,6142698930,16440,16470,16470,16440,71
20250403,150600,6141531060,16420,16460,16500,16420,532
20250403,150500,6132772470,16460,16520,16540,16460,1447
20250403,150400,6108879620,16530,16590,16590,16530,1298
20250403,150300,6087414660,16590,16510,16590,16510,318
20250403,150200,6082160250,16530,16470,16530,16470,359
20250403,150100,6076238570,16470,16410,16490,16340,863
20250403,150000,6062042620,16360,16270,16360,16270,444
20250403,145900,6054785930,16270,16310,16310,16220,1341
20250403,145800,6032961680,16310,16370,16370,16310,832
20250403,145700,6019353880,16360,16450,16480,16360,326
20250403,145600,6013999070,16390,16370,16450,16250,841
20250403,145500,6000266960,16200,16250,16390,16200,2622
20250403,145400,5957666710,16250,16230,16290,16230,1286
20250403,145300,5936765090,16235,16300,16320,16200,839
20250403,145200,5923114810,16290,16210,16310,16160,987
20250403,145100,5907094010,16210,16060,16210,16050,3661
20250403,145000,5848066210,16140,16070,16170,16030,4332
20250403,144900,5778455650,16210,16210,16210,16210,0
20250403,144800,5778455650,16210,16430,16430,16210,2905
20250403,144700,5731010560,16430,16530,16530,16430,1987
20250403,144600,5698278860,16520,16620,16650,16520,2346
20250403,144500,5659373330,16620,16640,16650,16620,776
20250403,144400,5646461950,16640,16690,16700,16640,65
20250403,144300,5645377050,16630,16650,16660,16630,1266
20250403,144200,5624316630,16650,16700,16700,16630,1413
20250403,144100,5600775770,16700,16730,16730,16700,182
20250403,144000,5597733950,16720,16760,16760,16720,456
20250403,143900,5590097320,16770,16770,16770,16760,290
20250403,143800,5585234920,16770,16800,16800,16770,1396
20250403,143700,5561792620,16800,16860,16880,16800,1091
20250403,143600,5543389990,16860,16860,16860,16800,758
20250403,143500,5530623410,16890,16840,16890,16840,189
20250403,143400,5527432750,16860,16830,16860,16830,782
20250403,143300,5514249370,16830,16820,16830,16780,532
20250403,143200,5505302380,16820,16820,16820,16820,116
20250403,143100,5503351260,16800,16800,16830,16800,1472
20250403,143000,5478601370,16800,16800,16810,16790,356
20250403,142900,5472618210,16780,16720,16780,16720,341
20250403,142800,5466900470,16720,16660,16720,16660,279
20250403,142700,5462251730,16640,16690,16690,16640,213
20250403,142600,5458704430,16720,16760,16760,16700,1082
20250403,142500,5440617550,16780,16810,16830,16780,1509
20250403,142400,5415260770,16810,16750,16820,16750,806
20250403,142300,5401723260,16750,16690,16760,16690,343
20250403,142200,5395983490,16690,16620,16690,16620,184
20250403,142100,5392915600,16620,16640,16660,16620,170
20250403,142000,5390084000,16610,16640,16640,16600,1566
20250403,141900,5364048510,16640,16620,16640,16620,600
20250403,141800,5354068690,16660,16540,16660,16460,1000
20250403,141700,5337558420,16480,16550,16560,16460,2275
20250403,141600,5299962530,16550,16600,16630,16550,362
20250403,141500,5293966050,16550,16590,16710,16550,911
20250403,141400,5278861060,16540,16510,16540,16440,1761
20250403,141300,5249808190,16550,16650,16750,16520,2429
20250403,141200,5209535635,16640,16660,16720,16640,2026
20250403,141100,5175719255,16590,16580,16640,16500,2441
20250403,141000,5135331075,16570,16610,16610,16500,2794
20250403,140900,5089117655,16660,16610,16660,16600,653
20250403,140800,5078248405,16610,16600,16680,16600,1721
20250403,140700,5049633285,16600,16720,16740,16590,3767
20250403,140600,4987023935,16720,16760,16830,16720,733
20250403,140500,4974740115,16760,16820,16840,16750,1241
20250403,140400,4953904765,16860,16850,16960,16810,1083
20250403,140300,4935664575,16860,17000,17000,16860,1946
20250403,140200,4902749345,17010,17100,17130,17010,3069
20250403,140100,4850405415,17140,17100,17150,17030,1897
20250403,140000,4817991630,17120,17000,17120,17000,925
20250403,135900,4802197000,17040,16990,17090,16920,1030
20250403,135800,4784683380,16920,16760,17250,16760,2457
20250403,135700,4743039700,16760,16850,16850,16700,2433
20250403,135600,4702140880,16700,16600,16700,16400,9583
20250403,135500,4543563605,16605,16920,17000,16600,6962
20250403,135400,4426382270,16900,17010,17010,16900,2954
20250403,135300,4376256340,17010,17200,17200,17010,2661
20250403,135200,4330722350,17200,17280,17280,17190,2579
20250403,135100,4286337180,17340,17340,17340,17210,1398
20250403,135000,4262187270,17340,17520,17520,17120,4203
20250403,134900,4189143350,17520,17630,17630,17520,3377
20250403,134800,4129799840,17670,17650,17670,17620,928
20250403,134700,4113434050,17650,17700,17700,17650,855
20250403,134600,4098329940,17700,17700,17700,17700,68
20250403,134500,4097126340,17670,17660,17680,17660,1198
20250403,134400,4075958640,17660,17700,17700,17660,1023
20250403,134300,4057882450,17720,17650,17720,17650,575
20250403,134200,4047714800,17670,17740,17740,17640,4075
20250403,134100,3975599260,17740,17740,17770,17740,643
20250403,134000,3964185050,17740,17730,17740,17730,184
20250403,133900,3960921600,17730,17750,17750,17720,1806
20250403,133800,3928897030,17750,17750,17750,17750,1000
20250403,133700,3911147030,17820,17810,17820,17810,16
20250403,133600,3910861930,17750,17810,17840,17750,282
20250403,133500,3905851050,17850,17810,17850,17810,163
20250403,133400,3902941920,17840,17780,17840,17780,123
20250403,133300,3900751030,17780,17780,17780,17720,116
20250403,133200,3898689150,17720,17740,17750,17720,1327
20250403,133100,3875142350,17740,17780,17780,17740,1098
20250403,133000,3855638490,17780,17820,17850,17780,74
20250403,132900,3854321240,17850,17820,17850,17820,4
20250403,132800,3854249920,17790,17800,17800,17790,285
20250403,132700,3849179720,17830,17830,17830,17830,1
20250403,132600,3849161890,17830,17840,17840,17830,79
20250403,132500,3847752540,17840,17750,17840,17750,1613
20250403,132400,3819095560,17760,17790,17800,17760,431
20250403,132300,3811435900,17760,17780,17780,17760,342
20250403,132200,3805361300,17770,17790,17790,17770,1091
20250403,132100,3785966500,17780,17790,17790,17780,40
20250403,132000,3785255100,17780,17790,17790,17770,330
20250403,131900,3779388360,17800,17850,17850,17800,646
20250403,131800,3767881520,17840,17880,17890,17840,59
20250403,131700,3766826320,17820,17890,17890,17820,5857
20250403,131600,3662413180,17890,17910,17910,17890,1025
20250403,131500,3644065800,17920,17940,17940,17920,457
20250403,131400,3635873360,17970,17970,17970,17930,99
20250403,131300,3634096640,17970,17980,17980,17970,247
20250403,131200,3629658030,17960,17940,17960,17930,98
20250403,131100,3627900350,17960,17960,18040,17960,1176
20250403,131000,3606733610,17910,17910,17910,17910,50
20250403,130900,3605838110,17910,17920,17920,17910,120
20250403,130800,3603687920,17920,17960,17960,17920,56
20250403,130700,3602684010,17990,17910,18010,17910,357
20250403,130600,3596270380,17920,17950,17960,17920,1021
20250403,130500,3577961030,17960,17960,17960,17960,133
20250403,130400,3575572350,17960,17960,17960,17960,57
20250403,130300,3574548630,18000,17980,18010,17980,382
20250403,130200,3567673370,17960,17960,17980,17960,331
20250403,130100,3561727790,18010,18000,18010,18000,100
20250403,130000,3559926800,18010,17960,18010,17960,4
20250403,125900,3559854900,17960,17940,17960,17940,139
20250403,125800,3557358720,17940,17950,17950,17940,161
20250403,125700,3554469990,17960,17960,17960,17950,975
20250403,125600,3536964060,17960,17975,17980,17960,631
20250403,125500,3525623545,17960,18010,18020,17960,781
20250403,125400,3511579395,18020,18060,18060,18020,146
20250403,125300,3508948195,18060,18070,18070,18060,198
20250403,125200,3505371335,18070,18070,18100,18070,615
20250403,125100,3494241075,18010,18040,18100,18010,2731
20250403,125000,3444954695,18040,18010,18040,18000,752
20250403,124900,3431410585,18010,18000,18010,18000,83
20250403,124800,3429916565,17970,17930,18010,17910,2653
20250403,124700,3382362895,17900,17930,17930,17900,342
20250403,124600,3376236225,17900,17920,17920,17900,613
20250403,124500,3365254075,17920,17970,17970,17920,263
20250403,124400,3360528015,17970,17980,17980,17970,497
20250403,124300,3351595925,17990,17990,18000,17980,322
20250403,124200,3345803145,18050,18080,18080,17970,1023
20250403,124100,3327362555,18040,18100,18100,18030,1726
20250403,124000,3296181135,18095,18030,18095,18030,749
20250403,123900,3282647535,18030,17990,18030,17990,806
20250403,123800,3268133975,18000,17970,18000,17970,858
20250403,123700,3252692255,17980,17900,17980,17900,325
20250403,123600,3246856055,17890,17890,17890,17890,367
20250403,123500,3240290425,17890,17940,17940,17890,58
20250403,123400,3239251935,17920,17980,17980,17920,110
20250403,123300,3237279535,17980,17910,17980,17900,352
20250403,123200,3230971815,18000,17860,18000,17820,1681
20250403,123100,3200978395,17870,17980,17980,17870,850
20250403,123000,3185720905,17980,18010,18010,17980,308
20250403,122900,3180177655,18010,18000,18010,18000,526
20250403,122800,3170707355,18010,17960,18010,17960,645
20250403,122700,3159101585,17960,17970,17970,17960,201
20250403,122600,3155491615,17940,17940,17940,17940,50
20250403,122500,3154594615,17940,17940,17940,17940,8
20250403,122400,3154451095,17890,17890,17890,17890,47
20250403,122300,3153610265,17870,17920,17920,17870,260
20250403,122200,3148961495,17940,17940,17940,17940,934
20250403,122100,3132205535,17940,17950,17950,17940,829
20250403,122000,3117331615,17940,17940,17950,17940,294
20250403,121900,3112056605,17940,17910,17940,17910,88
20250403,121800,3110480195,17910,17890,17910,17890,162
20250403,121700,3107581995,17890,17890,17890,17890,7
20250403,121600,3107456765,17890,17850,17890,17850,19
20250403,121500,3107116895,17850,17850,17850,17850,385
20250403,121400,3100244645,17850,17850,17850,17850,434
20250403,121300,3092497745,17850,17860,17860,17850,603
20250403,121200,3081733205,17860,17870,17870,17860,22
20250403,121100,3081340195,17870,17870,17890,17850,321
20250403,121000,3075607625,17960,17890,17960,17850,356
20250403,120900,3069246400,17870,17920,17920,17860,350
20250403,120800,3062987550,17910,17910,17910,17910,0
20250403,120700,3062987550,17910,17880,17910,17880,281
20250403,120600,3057958640,17860,17860,17860,17860,20
20250403,120500,3057601440,17860,17860,17860,17860,10
20250403,120400,3057422840,17850,17900,17900,17850,428
20250403,120300,3049779160,17900,17860,17900,17860,13
20250403,120200,3049546860,17870,17910,17910,17870,515
20250403,120100,3040333720,17900,17900,17900,17900,7
20250403,120000,3040208420,17900,17940,17940,17900,505
20250403,115900,3031159100,17940,17960,17960,17940,1139
20250403,115800,3010707480,17960,17990,17990,17960,293
20250403,115700,3005438490,17990,17990,17990,17990,50
20250403,115600,3004538990,17990,17970,18020,17970,76
20250403,115500,3003172430,17970,17970,17970,17970,89
20250403,115400,3001573100,17970,17960,17970,17960,54
20250403,115300,3000603220,17960,17960,17960,17960,0
20250403,115200,3000603220,17960,18020,18020,17960,220
20250403,115100,2996643160,18020,17960,18020,17960,380
20250403,115000,2989803360,17970,17980,17980,17970,62
20250403,114900,2988689120,18000,18000,18000,18000,82
20250403,114800,2987213120,17970,18000,18000,17960,194
20250403,114700,2983723740,18000,18000,18000,18000,5
20250403,114600,2983633740,18020,18020,18020,18020,1
20250403,114500,2983615720,17960,17960,17960,17960,50
20250403,114400,2982717720,17960,18000,18010,17960,1388
20250403,114300,2957746180,18010,18080,18080,18010,535
20250403,114200,2948103180,18080,18080,18090,18080,211
20250403,114100,2944288290,18080,18020,18080,18020,698
20250403,114000,2931689260,18020,18020,18020,18020,5
20250403,113900,2931599160,18010,18040,18080,18010,213
20250403,113800,2927755300,18040,18040,18050,18040,68
20250403,113700,2926528450,18040,18010,18040,18010,237
20250403,113600,2922258730,18010,18040,18070,18010,1954
20250403,113500,2887009930,18040,17930,18040,17930,1260
20250403,113400,2864309785,17940,18000,18000,17940,733
20250403,113300,2851137615,18000,17990,18010,17990,761
20250403,113200,2837440055,18000,17960,18000,17960,1270
20250403,113100,2814611405,17960,17910,17960,17840,1175
20250403,113000,2793543415,17910,17880,17910,17880,602
20250403,112900,2782772515,17820,17830,17830,17820,60
20250403,112800,2781703295,17820,17820,17820,17820,0
20250403,112700,2781703295,17820,17810,17860,17810,26
20250403,112600,2781239385,17810,17820,17820,17810,232
20250403,112500,2777106885,17820,17880,17890,17820,389
20250403,112400,2770165415,17880,17850,17880,17850,509
20250403,112300,2761079045,17800,17830,17850,17800,801
20250403,112200,2746795185,17830,17830,17830,17830,0
20250403,112100,2746795185,17830,17790,17830,17790,312
20250403,112000,2741237755,17790,17790,17790,17790,12
20250403,111900,2741024275,17790,17800,17800,17790,63
20250403,111800,2739903355,17790,17790,17790,17790,10
20250403,111700,2739725455,17790,17800,17800,17790,180
20250403,111600,2736523035,17800,17810,17810,17800,380
20250403,111500,2729758885,17800,17800,17830,17800,333
20250403,111400,2723831425,17790,17800,17800,17790,67
20250403,111300,2722639115,17800,17810,17810,17800,135
20250403,111200,2720235885,17810,17810,17810,17810,1
20250403,111100,2720218075,17810,17810,17810,17810,200
20250403,111000,2716656075,17810,17810,17820,17810,150
20250403,110900,2713984425,17810,17830,17830,17780,1999
20250403,110800,2678403245,17830,17830,17830,17820,1527
20250403,110700,2651179895,17830,17820,17830,17820,663
20250403,110600,2639360305,17820,17790,17820,17790,178
20250403,110500,2636191435,17790,17730,17790,17730,151
20250403,110400,2633507885,17730,17710,17730,17710,267
20250403,110300,2628776635,17710,17700,17740,17620,3369
20250403,110200,2569158285,17700,17660,17700,17660,133
20250403,110100,2566807125,17660,17650,17660,17640,241
20250403,110000,2562552135,17630,17630,17630,17630,200
20250403,105900,2559026135,17630,17660,17660,17620,725
20250403,105800,2546239725,17660,17700,17700,17660,46
20250403,105700,2545426075,17690,17660,17700,17660,149
20250403,105600,2542791005,17660,17660,17690,17650,230
20250403,105500,2538730995,17660,17650,17660,17650,86
20250403,105400,2537213085,17650,17640,17650,17640,511
20250403,105300,2528197545,17640,17720,17720,17640,1777
20250403,105200,2496836915,17730,17700,17730,17660,363
20250403,105100,2490416355,17700,17700,17700,17650,2361
20250403,105000,2448701545,17700,17710,17710,17700,179
20250403,104900,2445532925,17710,17780,17780,17710,32
20250403,104800,2444964535,17780,17780,17780,17690,516
20250403,104700,2435822305,17780,17780,17780,17780,100
20250403,104600,2434044305,17780,17780,17780,17780,110
20250403,104500,2432088505,17700,17710,17710,17680,1348
20250403,104400,2408240945,17700,17850,17850,17700,1465
20250403,104300,2382207985,17860,17820,17860,17810,400
20250403,104200,2375081295,17850,17840,17850,17840,151
20250403,104100,2372386285,17790,17790,17820,17790,664
20250403,104000,2360568865,17800,17800,17800,17800,8
20250403,103900,2360426465,17790,17740,17800,17740,169
20250403,103800,2357423705,17740,17740,17750,17740,173
20250403,103700,2354354575,17740,17780,17780,17740,173
20250403,103600,2351282495,17750,17790,17790,17750,1238
20250403,103500,2329280635,17790,17820,17820,17790,704
20250403,103400,2316741815,17820,17860,17860,17820,95
20250403,103300,2315048755,17860,17840,17860,17840,405
20250403,103200,2307818565,17790,17770,17880,17770,444
20250403,103100,2299910325,17770,17780,17810,17760,118
20250403,103000,2297812905,17780,17800,17810,17770,643
20250403,102900,2286377545,17790,17820,17820,17790,373
20250403,102800,2279736645,17820,17850,17850,17820,370
20250403,102700,2273135345,17850,17880,17880,17850,440
20250403,102600,2265277755,17880,17890,18000,17870,1392
20250403,102500,2240309305,17930,17920,17930,17920,362
20250403,102400,2233820645,17920,17870,17920,17870,326
20250403,102300,2227982235,17870,17910,17910,17870,213
20250403,102200,2224170325,17910,17890,17910,17890,135
20250403,102100,2221754755,17870,17940,17940,17870,646
20250403,102000,2210189055,17940,17980,17990,17940,149
20250403,101900,2207512295,17980,17960,17980,17950,86
20250403,101800,2205967945,17940,18010,18010,17940,622
20250403,101700,2194774605,18010,17950,18010,17950,1806
20250403,101600,2162279825,17950,17890,17950,17890,433
20250403,101500,2154525355,17810,17860,17880,17810,155
20250403,101400,2151758835,17850,17790,17850,17790,76
20250403,101300,2150403025,17770,17820,17870,17730,1207
20250403,101200,2128955615,17820,17840,17870,17820,84
20250403,101100,2127455665,17760,17980,18000,17760,1571
20250403,101000,2099408515,17980,17820,17980,17820,644
20250403,100900,2087881515,17760,17730,17820,17720,988
20250403,100800,2070326775,17720,17760,17760,17720,665
20250403,100700,2058525055,17740,17780,17780,17720,6020
20250403,100600,1951849375,17780,17720,17780,17720,777
20250403,100500,1938045190,17740,17860,17870,17640,1300
20250403,100400,1915038670,17860,17800,17870,17680,3057
20250403,100300,1860818380,17800,17820,17840,17760,1825
20250403,100200,1828338820,17830,17840,17840,17820,347
20250403,100100,1822150040,17840,17860,17860,17800,1391
20250403,100000,1797338210,17860,17890,17920,17860,616
20250403,095900,1786314670,17890,17840,17890,17840,285
20250403,095800,1781227100,17840,17890,17890,17840,889
20250403,095700,1765341790,17890,17900,17900,17890,111
20250403,095600,1763355890,17900,17950,17990,17900,252
20250403,095500,1758836430,17940,17890,18000,17890,661
20250403,095400,1746985750,17850,17860,17860,17850,374
20250403,095300,1740307450,17860,17840,17890,17840,527
20250403,095200,1730899250,17830,17850,17900,17830,215
20250403,095100,1727060700,17820,17820,17820,17810,381
20250403,095000,1720271780,17780,17830,17830,17750,1790
20250403,094900,1688445890,17880,17850,17880,17830,1769
20250403,094800,1656896830,17840,17880,17930,17830,1533
20250403,094700,1629519650,17850,17930,17930,17850,232
20250403,094600,1625372280,17930,17860,17940,17860,256
20250403,094500,1620790900,17860,17900,17900,17860,276
20250403,094400,1615857170,17900,17900,17930,17870,161
20250403,094300,1612973290,17930,17970,17970,17860,3107
20250403,094200,1557256030,17960,17970,18030,17960,897
20250403,094100,1541139900,17970,17940,18030,17940,572
20250403,094000,1530856710,17960,17950,18050,17940,513
20250403,093900,1521632540,17890,17890,17940,17890,315
20250403,093800,1515994260,17890,17950,17950,17890,803
20250403,093700,1501609400,17950,17900,18000,17890,806
20250403,093600,1487147700,17900,17850,17900,17840,1595
20250403,093500,1458635570,17870,17850,17870,17840,1094
20250403,093400,1439111440,17870,17920,17920,17870,1038
20250403,093300,1420536520,17920,17950,17950,17900,1194
20250403,093200,1399139370,18000,18000,18050,17950,2497
20250403,093100,1354204670,18000,18110,18120,18000,979
20250403,093000,1336514450,18110,18060,18110,18060,391
20250403,092900,1329441150,18080,17970,18120,17950,1593
20250403,092800,1300639780,17950,18110,18120,17950,3795
20250403,092700,1232283250,18130,18060,18130,18060,403
20250403,092600,1224987410,18060,18120,18130,18060,414
20250403,092500,1217493240,18120,18130,18130,18120,103
20250403,092400,1215626340,18140,18090,18150,18000,4302
20250403,092300,1137869720,18030,18030,18150,18010,884
20250403,092200,1121882060,18030,18100,18100,18030,1061
20250403,092100,1102706045,18100,17880,18100,17880,1366
20250403,092000,1078108835,17900,17890,17990,17870,1347
20250403,091900,1054001075,17880,17880,18000,17810,2161
20250403,091800,1015434955,17910,17820,17910,17790,1686
20250403,091700,985363755,17830,17880,17880,17800,2134
20250403,091600,947329435,17830,17870,17940,17820,251
20250403,091500,942850975,17830,17760,17870,17740,2532
20250403,091400,897851625,17760,17780,17790,17720,2399
20250403,091300,855272355,17790,17770,17830,17750,5866
20250403,091200,750904285,17780,17940,17940,17780,2641
20250403,091100,703892695,17950,18030,18050,17950,4880
20250403,091000,616061385,18050,18080,18090,18050,1877
20250403,090900,582148375,18080,18070,18100,18070,1890
20250403,090800,547973955,18070,18130,18130,18070,607
20250403,090700,536989825,18100,18210,18210,18100,1061
20250403,090600,517737415,18220,18150,18230,18150,1032
20250403,090500,498961485,18120,18110,18120,18100,1101
20250403,090400,479023855,18110,18230,18250,18110,3655
20250403,090300,412647415,18230,18070,18230,18060,2642
20250403,090200,364742705,18200,18310,18350,18200,4022
20250403,090100,291326735,18350,18340,18400,18230,4037
20250403,090000,217154865,18340,18010,18480,18010,11813
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 191600 6423639110 16350 16350 16350 16350 7030
3 20250403 191500 6423639110 16350 16350 16350 16350 0
4 20250403 191400 6423639110 16350 16350 16350 16350 0
5 20250403 191300 6423639110 16350 16350 16350 16350 0
6 20250403 191200 6423639110 16350 16350 16350 16350 0
7 20250403 191100 6423639110 16350 16350 16350 16350 0
8 20250403 191000 6423639110 16350 16350 16350 16350 0
9 20250403 190900 6423639110 16350 16350 16350 16350 0
10 20250403 190800 6423639110 16350 16350 16350 16350 0
11 20250403 190700 6423639110 16350 16350 16350 16350 0
12 20250403 190600 6423639110 16350 16350 16350 16350 0
13 20250403 190500 6423639110 16350 16350 16350 16350 0
14 20250403 190400 6423639110 16350 16350 16350 16350 0
15 20250403 190300 6423639110 16350 16350 16350 16350 0
16 20250403 190200 6423639110 16350 16350 16350 16350 0
17 20250403 190100 6423639110 16350 16350 16350 16350 0
18 20250403 190000 6423639110 16350 16350 16350 16350 0
19 20250403 185900 6423639110 16350 16350 16350 16350 0
20 20250403 185800 6423639110 16350 16350 16350 16350 0
21 20250403 185700 6423639110 16350 16350 16350 16350 0
22 20250403 185600 6423639110 16350 16350 16350 16350 0
23 20250403 185500 6423639110 16350 16350 16350 16350 0
24 20250403 185400 6423639110 16350 16350 16350 16350 0
25 20250403 185300 6423639110 16350 16350 16350 16350 0
26 20250403 185200 6423639110 16350 16350 16350 16350 0
27 20250403 185100 6423639110 16350 16350 16350 16350 0
28 20250403 185000 6423639110 16350 16350 16350 16350 0
29 20250403 184900 6423639110 16350 16350 16350 16350 0
30 20250403 184800 6423639110 16350 16350 16350 16350 0
31 20250403 184700 6423639110 16350 16350 16350 16350 0
32 20250403 184600 6423639110 16350 16350 16350 16350 7030
33 20250403 184500 6423639110 16350 16350 16350 16350 0
34 20250403 184400 6423639110 16350 16350 16350 16350 0
35 20250403 184300 6423639110 16350 16350 16350 16350 0
36 20250403 184200 6423639110 16350 16350 16350 16350 0
37 20250403 184100 6423639110 16350 16350 16350 16350 0
38 20250403 184000 6423639110 16350 16350 16350 16350 0
39 20250403 183900 6423639110 16350 16350 16350 16350 0
40 20250403 183800 6423639110 16350 16350 16350 16350 0
41 20250403 183700 6423639110 16350 16350 16350 16350 0
42 20250403 183600 6423639110 16350 16350 16350 16350 0
43 20250403 183500 6423639110 16350 16350 16350 16350 0
44 20250403 183400 6423639110 16350 16350 16350 16350 0
45 20250403 183300 6423639110 16350 16350 16350 16350 0
46 20250403 183200 6423639110 16350 16350 16350 16350 0
47 20250403 183100 6423639110 16350 16350 16350 16350 0
48 20250403 183000 6423639110 16350 16350 16350 16350 0
49 20250403 182900 6423639110 16350 16350 16350 16350 0
50 20250403 182800 6423639110 16350 16350 16350 16350 0
51 20250403 182700 6423639110 16350 16350 16350 16350 0
52 20250403 182600 6423639110 16350 16350 16350 16350 0
53 20250403 182500 6423639110 16350 16350 16350 16350 0
54 20250403 182400 6423639110 16350 16350 16350 16350 0
55 20250403 182300 6423639110 16350 16350 16350 16350 0
56 20250403 182200 6423639110 16350 16350 16350 16350 0
57 20250403 182100 6423639110 16350 16350 16350 16350 0
58 20250403 182000 6423639110 16350 16350 16350 16350 0
59 20250403 181900 6423639110 16350 16350 16350 16350 0
60 20250403 181800 6423639110 16350 16350 16350 16350 0
61 20250403 181700 6423639110 16350 16350 16350 16350 0
62 20250403 181600 6423639110 16350 16350 16350 16350 7030
63 20250403 181500 6423639110 16350 16350 16350 16350 0
64 20250403 181400 6423639110 16350 16350 16350 16350 0
65 20250403 181300 6423639110 16350 16350 16350 16350 0
66 20250403 181200 6423639110 16350 16350 16350 16350 0
67 20250403 181100 6423639110 16350 16350 16350 16350 0
68 20250403 181000 6423639110 16350 16350 16350 16350 0
69 20250403 180900 6423639110 16350 16350 16350 16350 0
70 20250403 180800 6423639110 16350 16350 16350 16350 0
71 20250403 180700 6423639110 16350 16350 16350 16350 0
72 20250403 180600 6423639110 16350 16350 16350 16350 0
73 20250403 180500 6423639110 16350 16350 16350 16350 0
74 20250403 180400 6423639110 16350 16350 16350 16350 0
75 20250403 180300 6423639110 16350 16350 16350 16350 0
76 20250403 180200 6423639110 16350 16350 16350 16350 0
77 20250403 180100 6423639110 16350 16350 16350 16350 0
78 20250403 180000 6423639110 16350 16350 16350 16350 0
79 20250403 175900 6423639110 16350 16350 16350 16350 0
80 20250403 175800 6423639110 16350 16350 16350 16350 0
81 20250403 175700 6423639110 16350 16350 16350 16350 0
82 20250403 175600 6423639110 16350 16350 16350 16350 0
83 20250403 175500 6423639110 16350 16350 16350 16350 0
84 20250403 175400 6423639110 16350 16350 16350 16350 0
85 20250403 175300 6423639110 16350 16350 16350 16350 0
86 20250403 175200 6423639110 16350 16350 16350 16350 0
87 20250403 175100 6423639110 16350 16350 16350 16350 0
88 20250403 175000 6423639110 16350 16350 16350 16350 0
89 20250403 174900 6423639110 16350 16350 16350 16350 0
90 20250403 174800 6423639110 16350 16350 16350 16350 0
91 20250403 174700 6423639110 16350 16350 16350 16350 0
92 20250403 174600 6423639110 16350 16350 16350 16350 7030
93 20250403 174500 6423639110 16350 16350 16350 16350 0
94 20250403 174400 6423639110 16350 16350 16350 16350 0
95 20250403 174300 6423639110 16350 16350 16350 16350 0
96 20250403 174200 6423639110 16350 16350 16350 16350 0
97 20250403 174100 6423639110 16350 16350 16350 16350 0
98 20250403 174000 6423639110 16350 16350 16350 16350 0
99 20250403 173900 6423639110 16350 16350 16350 16350 0
100 20250403 173800 6423639110 16350 16350 16350 16350 0
101 20250403 173700 6423639110 16350 16350 16350 16350 0
102 20250403 173600 6423639110 16350 16350 16350 16350 0
103 20250403 173500 6423639110 16350 16350 16350 16350 0
104 20250403 173400 6423639110 16350 16350 16350 16350 0
105 20250403 173300 6423639110 16350 16350 16350 16350 0
106 20250403 173200 6423639110 16350 16350 16350 16350 0
107 20250403 173100 6423639110 16350 16350 16350 16350 0
108 20250403 173000 6423639110 16350 16350 16350 16350 0
109 20250403 172900 6423639110 16350 16350 16350 16350 0
110 20250403 172800 6423639110 16350 16350 16350 16350 0
111 20250403 172700 6423639110 16350 16350 16350 16350 0
112 20250403 172600 6423639110 16350 16350 16350 16350 0
113 20250403 172500 6423639110 16350 16350 16350 16350 0
114 20250403 172400 6423639110 16350 16350 16350 16350 0
115 20250403 172300 6423639110 16350 16350 16350 16350 0
116 20250403 172200 6423639110 16350 16350 16350 16350 0
117 20250403 172100 6423639110 16350 16350 16350 16350 0
118 20250403 172000 6423639110 16350 16350 16350 16350 0
119 20250403 171900 6423639110 16350 16350 16350 16350 0
120 20250403 171800 6423639110 16350 16350 16350 16350 0
121 20250403 171700 6423639110 16350 16350 16350 16350 0
122 20250403 171600 6423639110 16350 16350 16350 16350 7030
123 20250403 171500 6423639110 16350 16350 16350 16350 0
124 20250403 171400 6423639110 16350 16350 16350 16350 0
125 20250403 171300 6423639110 16350 16350 16350 16350 0
126 20250403 171200 6423639110 16350 16350 16350 16350 0
127 20250403 171100 6423639110 16350 16350 16350 16350 0
128 20250403 171000 6423639110 16350 16350 16350 16350 0
129 20250403 170900 6423639110 16350 16350 16350 16350 0
130 20250403 170800 6423639110 16350 16350 16350 16350 0
131 20250403 170700 6423639110 16350 16350 16350 16350 0
132 20250403 170600 6423639110 16350 16350 16350 16350 0
133 20250403 170500 6423639110 16350 16350 16350 16350 0
134 20250403 170400 6423639110 16350 16350 16350 16350 0
135 20250403 170300 6423639110 16350 16350 16350 16350 0
136 20250403 170200 6423639110 16350 16350 16350 16350 0
137 20250403 170100 6423639110 16350 16350 16350 16350 0
138 20250403 170000 6423639110 16350 16350 16350 16350 0
139 20250403 165900 6423639110 16350 16350 16350 16350 0
140 20250403 165800 6423639110 16350 16350 16350 16350 0
141 20250403 165700 6423639110 16350 16350 16350 16350 0
142 20250403 165600 6423639110 16350 16350 16350 16350 0
143 20250403 165500 6423639110 16350 16350 16350 16350 0
144 20250403 165400 6423639110 16350 16350 16350 16350 0
145 20250403 165300 6423639110 16350 16350 16350 16350 0
146 20250403 165200 6423639110 16350 16350 16350 16350 0
147 20250403 165100 6423639110 16350 16350 16350 16350 0
148 20250403 165000 6423639110 16350 16350 16350 16350 0
149 20250403 164900 6423639110 16350 16350 16350 16350 0
150 20250403 164800 6423639110 16350 16350 16350 16350 0
151 20250403 164700 6423639110 16350 16350 16350 16350 0
152 20250403 164600 6423639110 16350 16350 16350 16350 7030
153 20250403 164500 6423639110 16350 16350 16350 16350 0
154 20250403 164400 6423639110 16350 16350 16350 16350 0
155 20250403 164300 6423639110 16350 16350 16350 16350 0
156 20250403 164200 6423639110 16350 16350 16350 16350 0
157 20250403 164100 6423639110 16350 16350 16350 16350 0
158 20250403 164000 6423639110 16350 16350 16350 16350 0
159 20250403 163900 6423639110 16350 16350 16350 16350 0
160 20250403 163800 6423639110 16350 16350 16350 16350 0
161 20250403 163700 6423639110 16350 16350 16350 16350 0
162 20250403 163600 6423639110 16350 16350 16350 16350 0
163 20250403 163500 6423639110 16350 16350 16350 16350 0
164 20250403 163400 6423639110 16350 16350 16350 16350 0
165 20250403 163300 6423639110 16350 16350 16350 16350 0
166 20250403 163200 6423639110 16350 16350 16350 16350 0
167 20250403 163100 6423639110 16350 16350 16350 16350 0
168 20250403 163000 6423639110 16350 16350 16350 16350 0
169 20250403 162900 6423639110 16350 16350 16350 16350 0
170 20250403 162800 6423639110 16350 16350 16350 16350 0
171 20250403 162700 6423639110 16350 16350 16350 16350 0
172 20250403 162600 6423639110 16350 16350 16350 16350 0
173 20250403 162500 6423639110 16350 16350 16350 16350 0
174 20250403 162400 6423639110 16350 16350 16350 16350 0
175 20250403 162300 6423639110 16350 16350 16350 16350 0
176 20250403 162200 6423639110 16350 16350 16350 16350 0
177 20250403 162100 6423639110 16350 16350 16350 16350 0
178 20250403 162000 6423639110 16350 16350 16350 16350 0
179 20250403 161900 6423639110 16350 16350 16350 16350 0
180 20250403 161800 6423639110 16350 16350 16350 16350 0
181 20250403 161700 6423639110 16350 16350 16350 16350 0
182 20250403 161600 6423639110 16350 16350 16350 16350 7030
183 20250403 161500 6423639110 16350 16350 16350 16350 0
184 20250403 161400 6423639110 16350 16350 16350 16350 0
185 20250403 161300 6423639110 16350 16350 16350 16350 0
186 20250403 161200 6423639110 16350 16350 16350 16350 0
187 20250403 161100 6423639110 16350 16350 16350 16350 0
188 20250403 161000 6423639110 16350 16350 16350 16350 0
189 20250403 160900 6423639110 16350 16350 16350 16350 0
190 20250403 160800 6423639110 16350 16350 16350 16350 0
191 20250403 160700 6423639110 16350 16350 16350 16350 0
192 20250403 160600 6423639110 16350 16350 16350 16350 0
193 20250403 160500 6423639110 16350 16350 16350 16350 0
194 20250403 160400 6423639110 16350 16350 16350 16350 0
195 20250403 160300 6423639110 16350 16350 16350 16350 0
196 20250403 160200 6423639110 16350 16350 16350 16350 0
197 20250403 160100 6423639110 16350 16350 16350 16350 0
198 20250403 160000 6423639110 16350 16350 16350 16350 0
199 20250403 155900 6423639110 16350 16350 16350 16350 0
200 20250403 155800 6423639110 16350 16350 16350 16350 0
201 20250403 155700 6423639110 16350 16350 16350 16350 0
202 20250403 155600 6423639110 16350 16350 16350 16350 0
203 20250403 155500 6423639110 16350 16350 16350 16350 0
204 20250403 155400 6423639110 16350 16350 16350 16350 0
205 20250403 155300 6423639110 16350 16350 16350 16350 0
206 20250403 155200 6423639110 16350 16350 16350 16350 0
207 20250403 155100 6423639110 16350 16350 16350 16350 0
208 20250403 155000 6423639110 16350 16350 16350 16350 0
209 20250403 154900 6423639110 16350 16350 16350 16350 0
210 20250403 154800 6423639110 16350 16350 16350 16350 0
211 20250403 154700 6423639110 16350 16350 16350 16350 0
212 20250403 154600 6423639110 16350 16350 16350 16350 7030
213 20250403 154500 6423639110 16350 16350 16350 16350 0
214 20250403 154400 6423639110 16350 16350 16350 16350 0
215 20250403 154300 6423639110 16350 16350 16350 16350 0
216 20250403 154200 6423639110 16350 16350 16350 16350 0
217 20250403 154100 6423639110 16350 16350 16350 16350 0
218 20250403 154000 6423639110 16350 16350 16350 16350 0
219 20250403 153900 6423639110 16350 16350 16350 16350 0
220 20250403 153800 6423639110 16350 16350 16350 16350 0
221 20250403 153700 6423639110 16350 16350 16350 16350 0
222 20250403 153600 6423639110 16350 16350 16350 16350 0
223 20250403 153500 6423639110 16350 16350 16350 16350 0
224 20250403 153400 6423639110 16350 16350 16350 16350 0
225 20250403 153300 6423639110 16350 16350 16350 16350 0
226 20250403 153200 6423639110 16350 16350 16350 16350 0
227 20250403 153100 6423639110 16350 16350 16350 16350 0
228 20250403 153000 6423639110 16350 16350 16350 16350 7030
229 20250403 152900 6308698610 16460 16460 16460 16460 0
230 20250403 152800 6308698610 16460 16460 16460 16460 0
231 20250403 152700 6308698610 16460 16460 16460 16460 0
232 20250403 152600 6308698610 16460 16460 16460 16460 0
233 20250403 152500 6308698610 16460 16460 16460 16460 0
234 20250403 152400 6308698610 16460 16460 16460 16460 0
235 20250403 152300 6308698610 16460 16460 16460 16460 0
236 20250403 152200 6308698610 16460 16460 16460 16460 0
237 20250403 152100 6308698610 16460 16460 16460 16460 0
238 20250403 152000 6308698610 16460 16460 16460 16460 0
239 20250403 151900 6308698610 16460 16470 16470 16430 1697
240 20250403 151800 6280777530 16450 16520 16520 16430 1000
241 20250403 151700 6264284780 16520 16580 16610 16520 641
242 20250403 151600 6253668670 16580 16610 16620 16580 208
243 20250403 151500 6250214160 16610 16600 16610 16600 403
244 20250403 151400 6243523670 16610 16580 16620 16550 242
245 20250403 151300 6239507070 16600 16540 16600 16540 583
246 20250403 151200 6229831690 16540 16540 16620 16530 570
247 20250403 151100 6220380930 16550 16520 16550 16520 111
248 20250403 151000 6218546200 16640 16550 16650 16450 1783
249 20250403 150900 6189006290 16550 16440 16570 16380 1244
250 20250403 150800 6168519860 16390 16440 16440 16380 1574
251 20250403 150700 6142698930 16440 16470 16470 16440 71
252 20250403 150600 6141531060 16420 16460 16500 16420 532
253 20250403 150500 6132772470 16460 16520 16540 16460 1447
254 20250403 150400 6108879620 16530 16590 16590 16530 1298
255 20250403 150300 6087414660 16590 16510 16590 16510 318
256 20250403 150200 6082160250 16530 16470 16530 16470 359
257 20250403 150100 6076238570 16470 16410 16490 16340 863
258 20250403 150000 6062042620 16360 16270 16360 16270 444
259 20250403 145900 6054785930 16270 16310 16310 16220 1341
260 20250403 145800 6032961680 16310 16370 16370 16310 832
261 20250403 145700 6019353880 16360 16450 16480 16360 326
262 20250403 145600 6013999070 16390 16370 16450 16250 841
263 20250403 145500 6000266960 16200 16250 16390 16200 2622
264 20250403 145400 5957666710 16250 16230 16290 16230 1286
265 20250403 145300 5936765090 16235 16300 16320 16200 839
266 20250403 145200 5923114810 16290 16210 16310 16160 987
267 20250403 145100 5907094010 16210 16060 16210 16050 3661
268 20250403 145000 5848066210 16140 16070 16170 16030 4332
269 20250403 144900 5778455650 16210 16210 16210 16210 0
270 20250403 144800 5778455650 16210 16430 16430 16210 2905
271 20250403 144700 5731010560 16430 16530 16530 16430 1987
272 20250403 144600 5698278860 16520 16620 16650 16520 2346
273 20250403 144500 5659373330 16620 16640 16650 16620 776
274 20250403 144400 5646461950 16640 16690 16700 16640 65
275 20250403 144300 5645377050 16630 16650 16660 16630 1266
276 20250403 144200 5624316630 16650 16700 16700 16630 1413
277 20250403 144100 5600775770 16700 16730 16730 16700 182
278 20250403 144000 5597733950 16720 16760 16760 16720 456
279 20250403 143900 5590097320 16770 16770 16770 16760 290
280 20250403 143800 5585234920 16770 16800 16800 16770 1396
281 20250403 143700 5561792620 16800 16860 16880 16800 1091
282 20250403 143600 5543389990 16860 16860 16860 16800 758
283 20250403 143500 5530623410 16890 16840 16890 16840 189
284 20250403 143400 5527432750 16860 16830 16860 16830 782
285 20250403 143300 5514249370 16830 16820 16830 16780 532
286 20250403 143200 5505302380 16820 16820 16820 16820 116
287 20250403 143100 5503351260 16800 16800 16830 16800 1472
288 20250403 143000 5478601370 16800 16800 16810 16790 356
289 20250403 142900 5472618210 16780 16720 16780 16720 341
290 20250403 142800 5466900470 16720 16660 16720 16660 279
291 20250403 142700 5462251730 16640 16690 16690 16640 213
292 20250403 142600 5458704430 16720 16760 16760 16700 1082
293 20250403 142500 5440617550 16780 16810 16830 16780 1509
294 20250403 142400 5415260770 16810 16750 16820 16750 806
295 20250403 142300 5401723260 16750 16690 16760 16690 343
296 20250403 142200 5395983490 16690 16620 16690 16620 184
297 20250403 142100 5392915600 16620 16640 16660 16620 170
298 20250403 142000 5390084000 16610 16640 16640 16600 1566
299 20250403 141900 5364048510 16640 16620 16640 16620 600
300 20250403 141800 5354068690 16660 16540 16660 16460 1000
301 20250403 141700 5337558420 16480 16550 16560 16460 2275
302 20250403 141600 5299962530 16550 16600 16630 16550 362
303 20250403 141500 5293966050 16550 16590 16710 16550 911
304 20250403 141400 5278861060 16540 16510 16540 16440 1761
305 20250403 141300 5249808190 16550 16650 16750 16520 2429
306 20250403 141200 5209535635 16640 16660 16720 16640 2026
307 20250403 141100 5175719255 16590 16580 16640 16500 2441
308 20250403 141000 5135331075 16570 16610 16610 16500 2794
309 20250403 140900 5089117655 16660 16610 16660 16600 653
310 20250403 140800 5078248405 16610 16600 16680 16600 1721
311 20250403 140700 5049633285 16600 16720 16740 16590 3767
312 20250403 140600 4987023935 16720 16760 16830 16720 733
313 20250403 140500 4974740115 16760 16820 16840 16750 1241
314 20250403 140400 4953904765 16860 16850 16960 16810 1083
315 20250403 140300 4935664575 16860 17000 17000 16860 1946
316 20250403 140200 4902749345 17010 17100 17130 17010 3069
317 20250403 140100 4850405415 17140 17100 17150 17030 1897
318 20250403 140000 4817991630 17120 17000 17120 17000 925
319 20250403 135900 4802197000 17040 16990 17090 16920 1030
320 20250403 135800 4784683380 16920 16760 17250 16760 2457
321 20250403 135700 4743039700 16760 16850 16850 16700 2433
322 20250403 135600 4702140880 16700 16600 16700 16400 9583
323 20250403 135500 4543563605 16605 16920 17000 16600 6962
324 20250403 135400 4426382270 16900 17010 17010 16900 2954
325 20250403 135300 4376256340 17010 17200 17200 17010 2661
326 20250403 135200 4330722350 17200 17280 17280 17190 2579
327 20250403 135100 4286337180 17340 17340 17340 17210 1398
328 20250403 135000 4262187270 17340 17520 17520 17120 4203
329 20250403 134900 4189143350 17520 17630 17630 17520 3377
330 20250403 134800 4129799840 17670 17650 17670 17620 928
331 20250403 134700 4113434050 17650 17700 17700 17650 855
332 20250403 134600 4098329940 17700 17700 17700 17700 68
333 20250403 134500 4097126340 17670 17660 17680 17660 1198
334 20250403 134400 4075958640 17660 17700 17700 17660 1023
335 20250403 134300 4057882450 17720 17650 17720 17650 575
336 20250403 134200 4047714800 17670 17740 17740 17640 4075
337 20250403 134100 3975599260 17740 17740 17770 17740 643
338 20250403 134000 3964185050 17740 17730 17740 17730 184
339 20250403 133900 3960921600 17730 17750 17750 17720 1806
340 20250403 133800 3928897030 17750 17750 17750 17750 1000
341 20250403 133700 3911147030 17820 17810 17820 17810 16
342 20250403 133600 3910861930 17750 17810 17840 17750 282
343 20250403 133500 3905851050 17850 17810 17850 17810 163
344 20250403 133400 3902941920 17840 17780 17840 17780 123
345 20250403 133300 3900751030 17780 17780 17780 17720 116
346 20250403 133200 3898689150 17720 17740 17750 17720 1327
347 20250403 133100 3875142350 17740 17780 17780 17740 1098
348 20250403 133000 3855638490 17780 17820 17850 17780 74
349 20250403 132900 3854321240 17850 17820 17850 17820 4
350 20250403 132800 3854249920 17790 17800 17800 17790 285
351 20250403 132700 3849179720 17830 17830 17830 17830 1
352 20250403 132600 3849161890 17830 17840 17840 17830 79
353 20250403 132500 3847752540 17840 17750 17840 17750 1613
354 20250403 132400 3819095560 17760 17790 17800 17760 431
355 20250403 132300 3811435900 17760 17780 17780 17760 342
356 20250403 132200 3805361300 17770 17790 17790 17770 1091
357 20250403 132100 3785966500 17780 17790 17790 17780 40
358 20250403 132000 3785255100 17780 17790 17790 17770 330
359 20250403 131900 3779388360 17800 17850 17850 17800 646
360 20250403 131800 3767881520 17840 17880 17890 17840 59
361 20250403 131700 3766826320 17820 17890 17890 17820 5857
362 20250403 131600 3662413180 17890 17910 17910 17890 1025
363 20250403 131500 3644065800 17920 17940 17940 17920 457
364 20250403 131400 3635873360 17970 17970 17970 17930 99
365 20250403 131300 3634096640 17970 17980 17980 17970 247
366 20250403 131200 3629658030 17960 17940 17960 17930 98
367 20250403 131100 3627900350 17960 17960 18040 17960 1176
368 20250403 131000 3606733610 17910 17910 17910 17910 50
369 20250403 130900 3605838110 17910 17920 17920 17910 120
370 20250403 130800 3603687920 17920 17960 17960 17920 56
371 20250403 130700 3602684010 17990 17910 18010 17910 357
372 20250403 130600 3596270380 17920 17950 17960 17920 1021
373 20250403 130500 3577961030 17960 17960 17960 17960 133
374 20250403 130400 3575572350 17960 17960 17960 17960 57
375 20250403 130300 3574548630 18000 17980 18010 17980 382
376 20250403 130200 3567673370 17960 17960 17980 17960 331
377 20250403 130100 3561727790 18010 18000 18010 18000 100
378 20250403 130000 3559926800 18010 17960 18010 17960 4
379 20250403 125900 3559854900 17960 17940 17960 17940 139
380 20250403 125800 3557358720 17940 17950 17950 17940 161
381 20250403 125700 3554469990 17960 17960 17960 17950 975
382 20250403 125600 3536964060 17960 17975 17980 17960 631
383 20250403 125500 3525623545 17960 18010 18020 17960 781
384 20250403 125400 3511579395 18020 18060 18060 18020 146
385 20250403 125300 3508948195 18060 18070 18070 18060 198
386 20250403 125200 3505371335 18070 18070 18100 18070 615
387 20250403 125100 3494241075 18010 18040 18100 18010 2731
388 20250403 125000 3444954695 18040 18010 18040 18000 752
389 20250403 124900 3431410585 18010 18000 18010 18000 83
390 20250403 124800 3429916565 17970 17930 18010 17910 2653
391 20250403 124700 3382362895 17900 17930 17930 17900 342
392 20250403 124600 3376236225 17900 17920 17920 17900 613
393 20250403 124500 3365254075 17920 17970 17970 17920 263
394 20250403 124400 3360528015 17970 17980 17980 17970 497
395 20250403 124300 3351595925 17990 17990 18000 17980 322
396 20250403 124200 3345803145 18050 18080 18080 17970 1023
397 20250403 124100 3327362555 18040 18100 18100 18030 1726
398 20250403 124000 3296181135 18095 18030 18095 18030 749
399 20250403 123900 3282647535 18030 17990 18030 17990 806
400 20250403 123800 3268133975 18000 17970 18000 17970 858
401 20250403 123700 3252692255 17980 17900 17980 17900 325
402 20250403 123600 3246856055 17890 17890 17890 17890 367
403 20250403 123500 3240290425 17890 17940 17940 17890 58
404 20250403 123400 3239251935 17920 17980 17980 17920 110
405 20250403 123300 3237279535 17980 17910 17980 17900 352
406 20250403 123200 3230971815 18000 17860 18000 17820 1681
407 20250403 123100 3200978395 17870 17980 17980 17870 850
408 20250403 123000 3185720905 17980 18010 18010 17980 308
409 20250403 122900 3180177655 18010 18000 18010 18000 526
410 20250403 122800 3170707355 18010 17960 18010 17960 645
411 20250403 122700 3159101585 17960 17970 17970 17960 201
412 20250403 122600 3155491615 17940 17940 17940 17940 50
413 20250403 122500 3154594615 17940 17940 17940 17940 8
414 20250403 122400 3154451095 17890 17890 17890 17890 47
415 20250403 122300 3153610265 17870 17920 17920 17870 260
416 20250403 122200 3148961495 17940 17940 17940 17940 934
417 20250403 122100 3132205535 17940 17950 17950 17940 829
418 20250403 122000 3117331615 17940 17940 17950 17940 294
419 20250403 121900 3112056605 17940 17910 17940 17910 88
420 20250403 121800 3110480195 17910 17890 17910 17890 162
421 20250403 121700 3107581995 17890 17890 17890 17890 7
422 20250403 121600 3107456765 17890 17850 17890 17850 19
423 20250403 121500 3107116895 17850 17850 17850 17850 385
424 20250403 121400 3100244645 17850 17850 17850 17850 434
425 20250403 121300 3092497745 17850 17860 17860 17850 603
426 20250403 121200 3081733205 17860 17870 17870 17860 22
427 20250403 121100 3081340195 17870 17870 17890 17850 321
428 20250403 121000 3075607625 17960 17890 17960 17850 356
429 20250403 120900 3069246400 17870 17920 17920 17860 350
430 20250403 120800 3062987550 17910 17910 17910 17910 0
431 20250403 120700 3062987550 17910 17880 17910 17880 281
432 20250403 120600 3057958640 17860 17860 17860 17860 20
433 20250403 120500 3057601440 17860 17860 17860 17860 10
434 20250403 120400 3057422840 17850 17900 17900 17850 428
435 20250403 120300 3049779160 17900 17860 17900 17860 13
436 20250403 120200 3049546860 17870 17910 17910 17870 515
437 20250403 120100 3040333720 17900 17900 17900 17900 7
438 20250403 120000 3040208420 17900 17940 17940 17900 505
439 20250403 115900 3031159100 17940 17960 17960 17940 1139
440 20250403 115800 3010707480 17960 17990 17990 17960 293
441 20250403 115700 3005438490 17990 17990 17990 17990 50
442 20250403 115600 3004538990 17990 17970 18020 17970 76
443 20250403 115500 3003172430 17970 17970 17970 17970 89
444 20250403 115400 3001573100 17970 17960 17970 17960 54
445 20250403 115300 3000603220 17960 17960 17960 17960 0
446 20250403 115200 3000603220 17960 18020 18020 17960 220
447 20250403 115100 2996643160 18020 17960 18020 17960 380
448 20250403 115000 2989803360 17970 17980 17980 17970 62
449 20250403 114900 2988689120 18000 18000 18000 18000 82
450 20250403 114800 2987213120 17970 18000 18000 17960 194
451 20250403 114700 2983723740 18000 18000 18000 18000 5
452 20250403 114600 2983633740 18020 18020 18020 18020 1
453 20250403 114500 2983615720 17960 17960 17960 17960 50
454 20250403 114400 2982717720 17960 18000 18010 17960 1388
455 20250403 114300 2957746180 18010 18080 18080 18010 535
456 20250403 114200 2948103180 18080 18080 18090 18080 211
457 20250403 114100 2944288290 18080 18020 18080 18020 698
458 20250403 114000 2931689260 18020 18020 18020 18020 5
459 20250403 113900 2931599160 18010 18040 18080 18010 213
460 20250403 113800 2927755300 18040 18040 18050 18040 68
461 20250403 113700 2926528450 18040 18010 18040 18010 237
462 20250403 113600 2922258730 18010 18040 18070 18010 1954
463 20250403 113500 2887009930 18040 17930 18040 17930 1260
464 20250403 113400 2864309785 17940 18000 18000 17940 733
465 20250403 113300 2851137615 18000 17990 18010 17990 761
466 20250403 113200 2837440055 18000 17960 18000 17960 1270
467 20250403 113100 2814611405 17960 17910 17960 17840 1175
468 20250403 113000 2793543415 17910 17880 17910 17880 602
469 20250403 112900 2782772515 17820 17830 17830 17820 60
470 20250403 112800 2781703295 17820 17820 17820 17820 0
471 20250403 112700 2781703295 17820 17810 17860 17810 26
472 20250403 112600 2781239385 17810 17820 17820 17810 232
473 20250403 112500 2777106885 17820 17880 17890 17820 389
474 20250403 112400 2770165415 17880 17850 17880 17850 509
475 20250403 112300 2761079045 17800 17830 17850 17800 801
476 20250403 112200 2746795185 17830 17830 17830 17830 0
477 20250403 112100 2746795185 17830 17790 17830 17790 312
478 20250403 112000 2741237755 17790 17790 17790 17790 12
479 20250403 111900 2741024275 17790 17800 17800 17790 63
480 20250403 111800 2739903355 17790 17790 17790 17790 10
481 20250403 111700 2739725455 17790 17800 17800 17790 180
482 20250403 111600 2736523035 17800 17810 17810 17800 380
483 20250403 111500 2729758885 17800 17800 17830 17800 333
484 20250403 111400 2723831425 17790 17800 17800 17790 67
485 20250403 111300 2722639115 17800 17810 17810 17800 135
486 20250403 111200 2720235885 17810 17810 17810 17810 1
487 20250403 111100 2720218075 17810 17810 17810 17810 200
488 20250403 111000 2716656075 17810 17810 17820 17810 150
489 20250403 110900 2713984425 17810 17830 17830 17780 1999
490 20250403 110800 2678403245 17830 17830 17830 17820 1527
491 20250403 110700 2651179895 17830 17820 17830 17820 663
492 20250403 110600 2639360305 17820 17790 17820 17790 178
493 20250403 110500 2636191435 17790 17730 17790 17730 151
494 20250403 110400 2633507885 17730 17710 17730 17710 267
495 20250403 110300 2628776635 17710 17700 17740 17620 3369
496 20250403 110200 2569158285 17700 17660 17700 17660 133
497 20250403 110100 2566807125 17660 17650 17660 17640 241
498 20250403 110000 2562552135 17630 17630 17630 17630 200
499 20250403 105900 2559026135 17630 17660 17660 17620 725
500 20250403 105800 2546239725 17660 17700 17700 17660 46
501 20250403 105700 2545426075 17690 17660 17700 17660 149
502 20250403 105600 2542791005 17660 17660 17690 17650 230
503 20250403 105500 2538730995 17660 17650 17660 17650 86
504 20250403 105400 2537213085 17650 17640 17650 17640 511
505 20250403 105300 2528197545 17640 17720 17720 17640 1777
506 20250403 105200 2496836915 17730 17700 17730 17660 363
507 20250403 105100 2490416355 17700 17700 17700 17650 2361
508 20250403 105000 2448701545 17700 17710 17710 17700 179
509 20250403 104900 2445532925 17710 17780 17780 17710 32
510 20250403 104800 2444964535 17780 17780 17780 17690 516
511 20250403 104700 2435822305 17780 17780 17780 17780 100
512 20250403 104600 2434044305 17780 17780 17780 17780 110
513 20250403 104500 2432088505 17700 17710 17710 17680 1348
514 20250403 104400 2408240945 17700 17850 17850 17700 1465
515 20250403 104300 2382207985 17860 17820 17860 17810 400
516 20250403 104200 2375081295 17850 17840 17850 17840 151
517 20250403 104100 2372386285 17790 17790 17820 17790 664
518 20250403 104000 2360568865 17800 17800 17800 17800 8
519 20250403 103900 2360426465 17790 17740 17800 17740 169
520 20250403 103800 2357423705 17740 17740 17750 17740 173
521 20250403 103700 2354354575 17740 17780 17780 17740 173
522 20250403 103600 2351282495 17750 17790 17790 17750 1238
523 20250403 103500 2329280635 17790 17820 17820 17790 704
524 20250403 103400 2316741815 17820 17860 17860 17820 95
525 20250403 103300 2315048755 17860 17840 17860 17840 405
526 20250403 103200 2307818565 17790 17770 17880 17770 444
527 20250403 103100 2299910325 17770 17780 17810 17760 118
528 20250403 103000 2297812905 17780 17800 17810 17770 643
529 20250403 102900 2286377545 17790 17820 17820 17790 373
530 20250403 102800 2279736645 17820 17850 17850 17820 370
531 20250403 102700 2273135345 17850 17880 17880 17850 440
532 20250403 102600 2265277755 17880 17890 18000 17870 1392
533 20250403 102500 2240309305 17930 17920 17930 17920 362
534 20250403 102400 2233820645 17920 17870 17920 17870 326
535 20250403 102300 2227982235 17870 17910 17910 17870 213
536 20250403 102200 2224170325 17910 17890 17910 17890 135
537 20250403 102100 2221754755 17870 17940 17940 17870 646
538 20250403 102000 2210189055 17940 17980 17990 17940 149
539 20250403 101900 2207512295 17980 17960 17980 17950 86
540 20250403 101800 2205967945 17940 18010 18010 17940 622
541 20250403 101700 2194774605 18010 17950 18010 17950 1806
542 20250403 101600 2162279825 17950 17890 17950 17890 433
543 20250403 101500 2154525355 17810 17860 17880 17810 155
544 20250403 101400 2151758835 17850 17790 17850 17790 76
545 20250403 101300 2150403025 17770 17820 17870 17730 1207
546 20250403 101200 2128955615 17820 17840 17870 17820 84
547 20250403 101100 2127455665 17760 17980 18000 17760 1571
548 20250403 101000 2099408515 17980 17820 17980 17820 644
549 20250403 100900 2087881515 17760 17730 17820 17720 988
550 20250403 100800 2070326775 17720 17760 17760 17720 665
551 20250403 100700 2058525055 17740 17780 17780 17720 6020
552 20250403 100600 1951849375 17780 17720 17780 17720 777
553 20250403 100500 1938045190 17740 17860 17870 17640 1300
554 20250403 100400 1915038670 17860 17800 17870 17680 3057
555 20250403 100300 1860818380 17800 17820 17840 17760 1825
556 20250403 100200 1828338820 17830 17840 17840 17820 347
557 20250403 100100 1822150040 17840 17860 17860 17800 1391
558 20250403 100000 1797338210 17860 17890 17920 17860 616
559 20250403 095900 1786314670 17890 17840 17890 17840 285
560 20250403 095800 1781227100 17840 17890 17890 17840 889
561 20250403 095700 1765341790 17890 17900 17900 17890 111
562 20250403 095600 1763355890 17900 17950 17990 17900 252
563 20250403 095500 1758836430 17940 17890 18000 17890 661
564 20250403 095400 1746985750 17850 17860 17860 17850 374
565 20250403 095300 1740307450 17860 17840 17890 17840 527
566 20250403 095200 1730899250 17830 17850 17900 17830 215
567 20250403 095100 1727060700 17820 17820 17820 17810 381
568 20250403 095000 1720271780 17780 17830 17830 17750 1790
569 20250403 094900 1688445890 17880 17850 17880 17830 1769
570 20250403 094800 1656896830 17840 17880 17930 17830 1533
571 20250403 094700 1629519650 17850 17930 17930 17850 232
572 20250403 094600 1625372280 17930 17860 17940 17860 256
573 20250403 094500 1620790900 17860 17900 17900 17860 276
574 20250403 094400 1615857170 17900 17900 17930 17870 161
575 20250403 094300 1612973290 17930 17970 17970 17860 3107
576 20250403 094200 1557256030 17960 17970 18030 17960 897
577 20250403 094100 1541139900 17970 17940 18030 17940 572
578 20250403 094000 1530856710 17960 17950 18050 17940 513
579 20250403 093900 1521632540 17890 17890 17940 17890 315
580 20250403 093800 1515994260 17890 17950 17950 17890 803
581 20250403 093700 1501609400 17950 17900 18000 17890 806
582 20250403 093600 1487147700 17900 17850 17900 17840 1595
583 20250403 093500 1458635570 17870 17850 17870 17840 1094
584 20250403 093400 1439111440 17870 17920 17920 17870 1038
585 20250403 093300 1420536520 17920 17950 17950 17900 1194
586 20250403 093200 1399139370 18000 18000 18050 17950 2497
587 20250403 093100 1354204670 18000 18110 18120 18000 979
588 20250403 093000 1336514450 18110 18060 18110 18060 391
589 20250403 092900 1329441150 18080 17970 18120 17950 1593
590 20250403 092800 1300639780 17950 18110 18120 17950 3795
591 20250403 092700 1232283250 18130 18060 18130 18060 403
592 20250403 092600 1224987410 18060 18120 18130 18060 414
593 20250403 092500 1217493240 18120 18130 18130 18120 103
594 20250403 092400 1215626340 18140 18090 18150 18000 4302
595 20250403 092300 1137869720 18030 18030 18150 18010 884
596 20250403 092200 1121882060 18030 18100 18100 18030 1061
597 20250403 092100 1102706045 18100 17880 18100 17880 1366
598 20250403 092000 1078108835 17900 17890 17990 17870 1347
599 20250403 091900 1054001075 17880 17880 18000 17810 2161
600 20250403 091800 1015434955 17910 17820 17910 17790 1686
601 20250403 091700 985363755 17830 17880 17880 17800 2134
602 20250403 091600 947329435 17830 17870 17940 17820 251
603 20250403 091500 942850975 17830 17760 17870 17740 2532
604 20250403 091400 897851625 17760 17780 17790 17720 2399
605 20250403 091300 855272355 17790 17770 17830 17750 5866
606 20250403 091200 750904285 17780 17940 17940 17780 2641
607 20250403 091100 703892695 17950 18030 18050 17950 4880
608 20250403 091000 616061385 18050 18080 18090 18050 1877
609 20250403 090900 582148375 18080 18070 18100 18070 1890
610 20250403 090800 547973955 18070 18130 18130 18070 607
611 20250403 090700 536989825 18100 18210 18210 18100 1061
612 20250403 090600 517737415 18220 18150 18230 18150 1032
613 20250403 090500 498961485 18120 18110 18120 18100 1101
614 20250403 090400 479023855 18110 18230 18250 18110 3655
615 20250403 090300 412647415 18230 18070 18230 18060 2642
616 20250403 090200 364742705 18200 18310 18350 18200 4022
617 20250403 090100 291326735 18350 18340 18400 18230 4037
618 20250403 090000 217154865 18340 18010 18480 18010 11813