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

Update 2025-04-11 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-11 21:34:11 +09:00
parent 3f8907ed0e
commit deef437382
2740 changed files with 1782279 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

710
300080/min/candle-20250411.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250411,204800,3132262810,20350,20350,20350,20350,2078
20250411,204700,3132262810,20350,20350,20350,20350,0
20250411,204600,3132262810,20350,20350,20350,20350,0
20250411,204500,3132262810,20350,20350,20350,20350,0
20250411,204400,3132262810,20350,20350,20350,20350,0
20250411,204300,3132262810,20350,20350,20350,20350,0
20250411,204200,3132262810,20350,20350,20350,20350,0
20250411,204100,3132262810,20350,20350,20350,20350,0
20250411,204000,3132262810,20350,20350,20350,20350,0
20250411,203900,3132262810,20350,20350,20350,20350,0
20250411,203800,3132262810,20350,20350,20350,20350,0
20250411,203700,3132262810,20350,20350,20350,20350,0
20250411,203600,3132262810,20350,20350,20350,20350,0
20250411,203500,3132262810,20350,20350,20350,20350,0
20250411,203400,3132262810,20350,20350,20350,20350,0
20250411,203300,3132262810,20350,20350,20350,20350,0
20250411,203200,3132262810,20350,20350,20350,20350,0
20250411,203100,3132262810,20350,20350,20350,20350,0
20250411,203000,3132262810,20350,20350,20350,20350,0
20250411,202900,3132262810,20350,20350,20350,20350,0
20250411,202800,3132262810,20350,20350,20350,20350,0
20250411,202700,3132262810,20350,20350,20350,20350,0
20250411,202600,3132262810,20350,20350,20350,20350,0
20250411,202500,3132262810,20350,20350,20350,20350,0
20250411,202400,3132262810,20350,20350,20350,20350,0
20250411,202300,3132262810,20350,20350,20350,20350,0
20250411,202200,3132262810,20350,20350,20350,20350,0
20250411,202100,3132262810,20350,20350,20350,20350,0
20250411,202000,3132262810,20350,20350,20350,20350,0
20250411,201900,3132262810,20350,20350,20350,20350,0
20250411,201800,3132262810,20350,20350,20350,20350,2078
20250411,201700,3132262810,20350,20350,20350,20350,0
20250411,201600,3132262810,20350,20350,20350,20350,0
20250411,201500,3132262810,20350,20350,20350,20350,0
20250411,201400,3132262810,20350,20350,20350,20350,0
20250411,201300,3132262810,20350,20350,20350,20350,0
20250411,201200,3132262810,20350,20350,20350,20350,0
20250411,201100,3132262810,20350,20350,20350,20350,0
20250411,201000,3132262810,20350,20350,20350,20350,0
20250411,200900,3132262810,20350,20350,20350,20350,0
20250411,200800,3132262810,20350,20350,20350,20350,0
20250411,200700,3132262810,20350,20350,20350,20350,0
20250411,200600,3132262810,20350,20350,20350,20350,0
20250411,200500,3132262810,20350,20350,20350,20350,0
20250411,200400,3132262810,20350,20350,20350,20350,0
20250411,200300,3132262810,20350,20350,20350,20350,0
20250411,200200,3132262810,20350,20350,20350,20350,0
20250411,200100,3132262810,20350,20350,20350,20350,0
20250411,200000,3132262810,20350,20350,20350,20350,0
20250411,195900,3132262810,20350,20350,20350,20350,0
20250411,195800,3132262810,20350,20350,20350,20350,0
20250411,195700,3132262810,20350,20350,20350,20350,0
20250411,195600,3132262810,20350,20350,20350,20350,0
20250411,195500,3132262810,20350,20350,20350,20350,0
20250411,195400,3132262810,20350,20350,20350,20350,0
20250411,195300,3132262810,20350,20350,20350,20350,0
20250411,195200,3132262810,20350,20350,20350,20350,0
20250411,195100,3132262810,20350,20350,20350,20350,0
20250411,195000,3132262810,20350,20350,20350,20350,0
20250411,194900,3132262810,20350,20350,20350,20350,0
20250411,194800,3132262810,20350,20350,20350,20350,2078
20250411,194700,3132262810,20350,20350,20350,20350,0
20250411,194600,3132262810,20350,20350,20350,20350,0
20250411,194500,3132262810,20350,20350,20350,20350,0
20250411,194400,3132262810,20350,20350,20350,20350,0
20250411,194300,3132262810,20350,20350,20350,20350,0
20250411,194200,3132262810,20350,20350,20350,20350,0
20250411,194100,3132262810,20350,20350,20350,20350,0
20250411,194000,3132262810,20350,20350,20350,20350,0
20250411,193900,3132262810,20350,20350,20350,20350,0
20250411,193800,3132262810,20350,20350,20350,20350,0
20250411,193700,3132262810,20350,20350,20350,20350,0
20250411,193600,3132262810,20350,20350,20350,20350,0
20250411,193500,3132262810,20350,20350,20350,20350,0
20250411,193400,3132262810,20350,20350,20350,20350,0
20250411,193300,3132262810,20350,20350,20350,20350,0
20250411,193200,3132262810,20350,20350,20350,20350,0
20250411,193100,3132262810,20350,20350,20350,20350,0
20250411,193000,3132262810,20350,20350,20350,20350,0
20250411,192900,3132262810,20350,20350,20350,20350,0
20250411,192800,3132262810,20350,20350,20350,20350,0
20250411,192700,3132262810,20350,20350,20350,20350,0
20250411,192600,3132262810,20350,20350,20350,20350,0
20250411,192500,3132262810,20350,20350,20350,20350,0
20250411,192400,3132262810,20350,20350,20350,20350,0
20250411,192300,3132262810,20350,20350,20350,20350,0
20250411,192200,3132262810,20350,20350,20350,20350,0
20250411,192100,3132262810,20350,20350,20350,20350,0
20250411,192000,3132262810,20350,20350,20350,20350,0
20250411,191900,3132262810,20350,20350,20350,20350,0
20250411,191800,3132262810,20350,20350,20350,20350,2078
20250411,191700,3132262810,20350,20350,20350,20350,0
20250411,191600,3132262810,20350,20350,20350,20350,0
20250411,191500,3132262810,20350,20350,20350,20350,0
20250411,191400,3132262810,20350,20350,20350,20350,0
20250411,191300,3132262810,20350,20350,20350,20350,0
20250411,191200,3132262810,20350,20350,20350,20350,0
20250411,191100,3132262810,20350,20350,20350,20350,0
20250411,191000,3132262810,20350,20350,20350,20350,0
20250411,190900,3132262810,20350,20350,20350,20350,0
20250411,190800,3132262810,20350,20350,20350,20350,0
20250411,190700,3132262810,20350,20350,20350,20350,0
20250411,190600,3132262810,20350,20350,20350,20350,0
20250411,190500,3132262810,20350,20350,20350,20350,0
20250411,190400,3132262810,20350,20350,20350,20350,0
20250411,190300,3132262810,20350,20350,20350,20350,0
20250411,190200,3132262810,20350,20350,20350,20350,0
20250411,190100,3132262810,20350,20350,20350,20350,0
20250411,190000,3132262810,20350,20350,20350,20350,0
20250411,185900,3132262810,20350,20350,20350,20350,0
20250411,185800,3132262810,20350,20350,20350,20350,0
20250411,185700,3132262810,20350,20350,20350,20350,0
20250411,185600,3132262810,20350,20350,20350,20350,0
20250411,185500,3132262810,20350,20350,20350,20350,0
20250411,185400,3132262810,20350,20350,20350,20350,0
20250411,185300,3132262810,20350,20350,20350,20350,0
20250411,185200,3132262810,20350,20350,20350,20350,0
20250411,185100,3132262810,20350,20350,20350,20350,0
20250411,185000,3132262810,20350,20350,20350,20350,0
20250411,184900,3132262810,20350,20350,20350,20350,0
20250411,184800,3132262810,20350,20350,20350,20350,2078
20250411,184700,3132262810,20350,20350,20350,20350,0
20250411,184600,3132262810,20350,20350,20350,20350,0
20250411,184500,3132262810,20350,20350,20350,20350,0
20250411,184400,3132262810,20350,20350,20350,20350,0
20250411,184300,3132262810,20350,20350,20350,20350,0
20250411,184200,3132262810,20350,20350,20350,20350,0
20250411,184100,3132262810,20350,20350,20350,20350,0
20250411,184000,3132262810,20350,20350,20350,20350,0
20250411,183900,3132262810,20350,20350,20350,20350,0
20250411,183800,3132262810,20350,20350,20350,20350,0
20250411,183700,3132262810,20350,20350,20350,20350,0
20250411,183600,3132262810,20350,20350,20350,20350,0
20250411,183500,3132262810,20350,20350,20350,20350,0
20250411,183400,3132262810,20350,20350,20350,20350,0
20250411,183300,3132262810,20350,20350,20350,20350,0
20250411,183200,3132262810,20350,20350,20350,20350,0
20250411,183100,3132262810,20350,20350,20350,20350,0
20250411,183000,3132262810,20350,20350,20350,20350,0
20250411,182900,3132262810,20350,20350,20350,20350,0
20250411,182800,3132262810,20350,20350,20350,20350,0
20250411,182700,3132262810,20350,20350,20350,20350,0
20250411,182600,3132262810,20350,20350,20350,20350,0
20250411,182500,3132262810,20350,20350,20350,20350,0
20250411,182400,3132262810,20350,20350,20350,20350,0
20250411,182300,3132262810,20350,20350,20350,20350,0
20250411,182200,3132262810,20350,20350,20350,20350,0
20250411,182100,3132262810,20350,20350,20350,20350,0
20250411,182000,3132262810,20350,20350,20350,20350,0
20250411,181900,3132262810,20350,20350,20350,20350,0
20250411,181800,3132262810,20350,20350,20350,20350,2078
20250411,181700,3132262810,20350,20350,20350,20350,0
20250411,181600,3132262810,20350,20350,20350,20350,0
20250411,181500,3132262810,20350,20350,20350,20350,0
20250411,181400,3132262810,20350,20350,20350,20350,0
20250411,181300,3132262810,20350,20350,20350,20350,0
20250411,181200,3132262810,20350,20350,20350,20350,0
20250411,181100,3132262810,20350,20350,20350,20350,0
20250411,181000,3132262810,20350,20350,20350,20350,0
20250411,180900,3132262810,20350,20350,20350,20350,0
20250411,180800,3132262810,20350,20350,20350,20350,0
20250411,180700,3132262810,20350,20350,20350,20350,0
20250411,180600,3132262810,20350,20350,20350,20350,0
20250411,180500,3132262810,20350,20350,20350,20350,0
20250411,180400,3132262810,20350,20350,20350,20350,0
20250411,180300,3132262810,20350,20350,20350,20350,0
20250411,180200,3132262810,20350,20350,20350,20350,0
20250411,180100,3132262810,20350,20350,20350,20350,0
20250411,180000,3132262810,20350,20350,20350,20350,0
20250411,175900,3132262810,20350,20350,20350,20350,0
20250411,175800,3132262810,20350,20350,20350,20350,0
20250411,175700,3132262810,20350,20350,20350,20350,0
20250411,175600,3132262810,20350,20350,20350,20350,0
20250411,175500,3132262810,20350,20350,20350,20350,0
20250411,175400,3132262810,20350,20350,20350,20350,0
20250411,175300,3132262810,20350,20350,20350,20350,0
20250411,175200,3132262810,20350,20350,20350,20350,0
20250411,175100,3132262810,20350,20350,20350,20350,0
20250411,175000,3132262810,20350,20350,20350,20350,0
20250411,174900,3132262810,20350,20350,20350,20350,0
20250411,174800,3132262810,20350,20350,20350,20350,2078
20250411,174700,3132262810,20350,20350,20350,20350,0
20250411,174600,3132262810,20350,20350,20350,20350,0
20250411,174500,3132262810,20350,20350,20350,20350,0
20250411,174400,3132262810,20350,20350,20350,20350,0
20250411,174300,3132262810,20350,20350,20350,20350,0
20250411,174200,3132262810,20350,20350,20350,20350,0
20250411,174100,3132262810,20350,20350,20350,20350,0
20250411,174000,3132262810,20350,20350,20350,20350,0
20250411,173900,3132262810,20350,20350,20350,20350,0
20250411,173800,3132262810,20350,20350,20350,20350,0
20250411,173700,3132262810,20350,20350,20350,20350,0
20250411,173600,3132262810,20350,20350,20350,20350,0
20250411,173500,3132262810,20350,20350,20350,20350,0
20250411,173400,3132262810,20350,20350,20350,20350,0
20250411,173300,3132262810,20350,20350,20350,20350,0
20250411,173200,3132262810,20350,20350,20350,20350,0
20250411,173100,3132262810,20350,20350,20350,20350,0
20250411,173000,3132262810,20350,20350,20350,20350,0
20250411,172900,3132262810,20350,20350,20350,20350,0
20250411,172800,3132262810,20350,20350,20350,20350,0
20250411,172700,3132262810,20350,20350,20350,20350,0
20250411,172600,3132262810,20350,20350,20350,20350,0
20250411,172500,3132262810,20350,20350,20350,20350,0
20250411,172400,3132262810,20350,20350,20350,20350,0
20250411,172300,3132262810,20350,20350,20350,20350,0
20250411,172200,3132262810,20350,20350,20350,20350,0
20250411,172100,3132262810,20350,20350,20350,20350,0
20250411,172000,3132262810,20350,20350,20350,20350,0
20250411,171900,3132262810,20350,20350,20350,20350,0
20250411,171800,3132262810,20350,20350,20350,20350,2078
20250411,171700,3132262810,20350,20350,20350,20350,0
20250411,171600,3132262810,20350,20350,20350,20350,0
20250411,171500,3132262810,20350,20350,20350,20350,0
20250411,171400,3132262810,20350,20350,20350,20350,0
20250411,171300,3132262810,20350,20350,20350,20350,0
20250411,171200,3132262810,20350,20350,20350,20350,0
20250411,171100,3132262810,20350,20350,20350,20350,0
20250411,171000,3132262810,20350,20350,20350,20350,0
20250411,170900,3132262810,20350,20350,20350,20350,0
20250411,170800,3132262810,20350,20350,20350,20350,0
20250411,170700,3132262810,20350,20350,20350,20350,0
20250411,170600,3132262810,20350,20350,20350,20350,0
20250411,170500,3132262810,20350,20350,20350,20350,0
20250411,170400,3132262810,20350,20350,20350,20350,0
20250411,170300,3132262810,20350,20350,20350,20350,0
20250411,170200,3132262810,20350,20350,20350,20350,0
20250411,170100,3132262810,20350,20350,20350,20350,0
20250411,170000,3132262810,20350,20350,20350,20350,0
20250411,165900,3132262810,20350,20350,20350,20350,0
20250411,165800,3132262810,20350,20350,20350,20350,0
20250411,165700,3132262810,20350,20350,20350,20350,0
20250411,165600,3132262810,20350,20350,20350,20350,0
20250411,165500,3132262810,20350,20350,20350,20350,0
20250411,165400,3132262810,20350,20350,20350,20350,0
20250411,165300,3132262810,20350,20350,20350,20350,0
20250411,165200,3132262810,20350,20350,20350,20350,0
20250411,165100,3132262810,20350,20350,20350,20350,0
20250411,165000,3132262810,20350,20350,20350,20350,0
20250411,164900,3132262810,20350,20350,20350,20350,0
20250411,164800,3132262810,20350,20350,20350,20350,2078
20250411,164700,3132262810,20350,20350,20350,20350,0
20250411,164600,3132262810,20350,20350,20350,20350,0
20250411,164500,3132262810,20350,20350,20350,20350,0
20250411,164400,3132262810,20350,20350,20350,20350,0
20250411,164300,3132262810,20350,20350,20350,20350,0
20250411,164200,3132262810,20350,20350,20350,20350,0
20250411,164100,3132262810,20350,20350,20350,20350,0
20250411,164000,3132262810,20350,20350,20350,20350,0
20250411,163900,3132262810,20350,20350,20350,20350,0
20250411,163800,3132262810,20350,20350,20350,20350,0
20250411,163700,3132262810,20350,20350,20350,20350,0
20250411,163600,3132262810,20350,20350,20350,20350,0
20250411,163500,3132262810,20350,20350,20350,20350,0
20250411,163400,3132262810,20350,20350,20350,20350,0
20250411,163300,3132262810,20350,20350,20350,20350,0
20250411,163200,3132262810,20350,20350,20350,20350,0
20250411,163100,3132262810,20350,20350,20350,20350,0
20250411,163000,3132262810,20350,20350,20350,20350,0
20250411,162900,3132262810,20350,20350,20350,20350,0
20250411,162800,3132262810,20350,20350,20350,20350,0
20250411,162700,3132262810,20350,20350,20350,20350,0
20250411,162600,3132262810,20350,20350,20350,20350,0
20250411,162500,3132262810,20350,20350,20350,20350,0
20250411,162400,3132262810,20350,20350,20350,20350,0
20250411,162300,3132262810,20350,20350,20350,20350,0
20250411,162200,3132262810,20350,20350,20350,20350,0
20250411,162100,3132262810,20350,20350,20350,20350,0
20250411,162000,3132262810,20350,20350,20350,20350,0
20250411,161900,3132262810,20350,20350,20350,20350,0
20250411,161800,3132262810,20350,20350,20350,20350,2078
20250411,161700,3132262810,20350,20350,20350,20350,0
20250411,161600,3132262810,20350,20350,20350,20350,0
20250411,161500,3132262810,20350,20350,20350,20350,0
20250411,161400,3132262810,20350,20350,20350,20350,0
20250411,161300,3132262810,20350,20350,20350,20350,0
20250411,161200,3132262810,20350,20350,20350,20350,0
20250411,161100,3132262810,20350,20350,20350,20350,0
20250411,161000,3132262810,20350,20350,20350,20350,0
20250411,160900,3132262810,20350,20350,20350,20350,0
20250411,160800,3132262810,20350,20350,20350,20350,0
20250411,160700,3132262810,20350,20350,20350,20350,0
20250411,160600,3132262810,20350,20350,20350,20350,0
20250411,160500,3132262810,20350,20350,20350,20350,0
20250411,160400,3132262810,20350,20350,20350,20350,0
20250411,160300,3132262810,20350,20350,20350,20350,0
20250411,160200,3132262810,20350,20350,20350,20350,0
20250411,160100,3132262810,20350,20350,20350,20350,0
20250411,160000,3132262810,20350,20350,20350,20350,0
20250411,155900,3132262810,20350,20350,20350,20350,0
20250411,155800,3132262810,20350,20350,20350,20350,0
20250411,155700,3132262810,20350,20350,20350,20350,0
20250411,155600,3132262810,20350,20350,20350,20350,0
20250411,155500,3132262810,20350,20350,20350,20350,0
20250411,155400,3132262810,20350,20350,20350,20350,0
20250411,155300,3132262810,20350,20350,20350,20350,0
20250411,155200,3132262810,20350,20350,20350,20350,0
20250411,155100,3132262810,20350,20350,20350,20350,0
20250411,155000,3132262810,20350,20350,20350,20350,0
20250411,154900,3132262810,20350,20350,20350,20350,0
20250411,154800,3132262810,20350,20350,20350,20350,2078
20250411,154700,3132262810,20350,20350,20350,20350,0
20250411,154600,3132262810,20350,20350,20350,20350,0
20250411,154500,3132262810,20350,20350,20350,20350,0
20250411,154400,3132262810,20350,20350,20350,20350,0
20250411,154300,3132262810,20350,20350,20350,20350,0
20250411,154200,3132262810,20350,20350,20350,20350,0
20250411,154100,3132262810,20350,20350,20350,20350,0
20250411,154000,3132262810,20350,20350,20350,20350,0
20250411,153900,3132262810,20350,20350,20350,20350,0
20250411,153800,3132262810,20350,20350,20350,20350,0
20250411,153700,3132262810,20350,20350,20350,20350,0
20250411,153600,3132262810,20350,20350,20350,20350,0
20250411,153500,3132262810,20350,20350,20350,20350,0
20250411,153400,3132262810,20350,20350,20350,20350,0
20250411,153300,3132262810,20350,20350,20350,20350,0
20250411,153200,3132262810,20350,20350,20350,20350,0
20250411,153100,3132262810,20350,20350,20350,20350,0
20250411,153000,3132262810,20350,20350,20350,20350,2078
20250411,152900,3089975510,20200,20200,20200,20200,0
20250411,152800,3089975510,20200,20200,20200,20200,0
20250411,152700,3089975510,20200,20200,20200,20200,0
20250411,152600,3089975510,20200,20200,20200,20200,0
20250411,152500,3089975510,20200,20200,20200,20200,0
20250411,152400,3089975510,20200,20200,20200,20200,0
20250411,152300,3089975510,20200,20200,20200,20200,0
20250411,152200,3089975510,20200,20200,20200,20200,0
20250411,152100,3089975510,20200,20200,20200,20200,0
20250411,152000,3089975510,20200,20200,20200,20200,0
20250411,151900,3089975510,20200,20200,20200,20150,292
20250411,151800,3084084610,20200,20200,20300,20200,158
20250411,151700,3080884110,20250,20250,20250,20200,439
20250411,151600,3071998860,20250,20100,20250,20100,1249
20250411,151500,3046893510,20100,20050,20200,20050,630
20250411,151400,3034241610,20200,20200,20200,20200,24
20250411,151300,3033756810,20200,20200,20200,20200,66
20250411,151200,3032423610,20200,20200,20200,20050,688
20250411,151100,3018575410,20200,20200,20200,20200,252
20250411,151000,3013485010,20200,20250,20250,20200,89
20250411,150900,3011682810,20250,20250,20250,20200,294
20250411,150800,3005742310,20200,20250,20250,20200,214
20250411,150700,3001418260,20250,20300,20300,20250,168
20250411,150600,2998014310,20250,20300,20300,20250,117
20250411,150500,2995642260,20300,20250,20300,20250,390
20250411,150400,2987726360,20250,20200,20250,20200,88
20250411,150300,2985945360,20200,20200,20200,20150,1718
20250411,150200,2951277310,20200,20250,20250,20200,155
20250411,150100,2948143110,20250,20250,20250,20250,62
20250411,150000,2946887610,20250,20300,20350,20250,191
20250411,145900,2943013910,20300,20300,20300,20250,756
20250411,145800,2927667360,20300,20300,20350,20300,159
20250411,145700,2924438260,20300,20350,20350,20300,141
20250411,145600,2921573360,20300,20350,20400,20250,284
20250411,145500,2915793585,20350,20350,20400,20250,300
20250411,145400,2909694535,20350,20450,20450,20350,156
20250411,145300,2906507185,20450,20450,20450,20400,327
20250411,145200,2899821285,20350,20450,20450,20300,432
20250411,145100,2891033535,20450,20400,20450,20400,269
20250411,145000,2885541985,20400,20300,20400,20300,263
20250411,144900,2880194585,20300,20450,20450,20300,499
20250411,144800,2870040235,20425,20450,20450,20425,279
20250411,144700,2864335285,20450,20450,20450,20400,342
20250411,144600,2857350885,20400,20450,20500,20400,298
20250411,144500,2851252985,20450,20450,20500,20450,786
20250411,144400,2835167835,20400,20450,20500,20400,1310
20250411,144300,2808428735,20500,20450,20500,20400,284
20250411,144200,2802623235,20450,20400,20450,20400,893
20250411,144100,2784368935,20450,20400,20450,20350,723
20250411,144000,2769618510,20400,20350,20400,20300,196
20250411,143900,2765633060,20350,20300,20350,20300,113
20250411,143800,2763337910,20300,20250,20300,20250,116
20250411,143700,2760986560,20250,20250,20300,20250,227
20250411,143600,2756383860,20250,20200,20250,20150,252
20250411,143500,2751284610,20200,20200,20200,20175,150
20250411,143400,2748254735,20200,20200,20200,20200,100
20250411,143300,2746234735,20150,20200,20200,20150,179
20250411,143200,2742620435,20250,20250,20300,20200,505
20250411,143100,2732392935,20250,20200,20250,20200,138
20250411,143000,2729603735,20200,20200,20200,20150,84
20250411,142900,2727908085,20100,20200,20200,20100,167
20250411,142800,2724546135,20200,20300,20300,20200,121
20250411,142700,2722093585,20300,20300,20300,20100,733
20250411,142600,2707293935,20300,20300,20300,20250,1046
20250411,142500,2686102435,20300,20400,20400,20300,504
20250411,142400,2675844935,20400,20350,20400,20350,879
20250411,142300,2657919885,20350,20300,20400,20250,2001
20250411,142200,2617218135,20250,20150,20250,20150,3404
20250411,142100,2548511185,20150,20100,20150,20050,563
20250411,142000,2537194735,20100,20100,20100,20050,89
20250411,141900,2535406985,20100,20050,20100,20050,62
20250411,141800,2534161285,20100,20100,20100,20050,76
20250411,141700,2532634435,20100,20000,20100,20000,1921
20250411,141600,2494107035,20000,19950,20000,19950,2602
20250411,141500,2442111605,19940,19850,19940,19850,1472
20250411,141400,2412801555,19850,19820,19850,19820,127
20250411,141300,2410281875,19820,19820,19830,19820,121
20250411,141200,2407883505,19820,19810,19820,19800,88
20250411,141100,2406140795,19800,19800,19800,19770,107
20250411,141000,2404023305,19800,19800,19800,19760,154
20250411,140900,2400976505,19790,19800,19800,19790,259
20250411,140800,2395848845,19800,19820,19820,19800,106
20250411,140700,2393748355,19820,19820,19820,19820,0
20250411,140600,2393748355,19820,19820,19820,19820,13
20250411,140500,2393490695,19820,19820,19820,19820,3
20250411,140400,2393431235,19820,19850,19850,19820,29
20250411,140300,2392856225,19850,19850,19850,19850,9
20250411,140200,2392677575,19880,19880,19880,19880,351
20250411,140100,2385699695,19880,19870,19880,19860,1023
20250411,140000,2365366115,19870,19810,19870,19810,883
20250411,135900,2347846145,19780,19740,19780,19740,347
20250411,135800,2340995965,19740,19740,19740,19740,0
20250411,135700,2340995965,19740,19730,19740,19720,33
20250411,135600,2340344975,19740,19810,19810,19740,101
20250411,135500,2338351165,19740,19740,19820,19740,40
20250411,135400,2337561485,19830,19770,19830,19750,149
20250411,135300,2334615045,19790,19800,19800,19780,33
20250411,135200,2333961975,19790,19800,19820,19790,124
20250411,135100,2331504835,19820,19810,19820,19800,74
20250411,135000,2330038935,19810,19790,19810,19790,123
20250411,134900,2327603035,19800,19770,19800,19770,612
20250411,134800,2315489105,19770,19740,19770,19740,219
20250411,134700,2311165825,19740,19730,19740,19700,423
20250411,134600,2302826705,19740,19740,19740,19740,1
20250411,134500,2302806965,19740,19730,19740,19730,57
20250411,134400,2301681795,19710,19700,19710,19700,458
20250411,134300,2292659185,19700,19690,19700,19690,1460
20250411,134200,2263901425,19670,19670,19680,19670,205
20250411,134100,2259867935,19670,19590,19670,19590,791
20250411,134000,2244358965,19550,19550,19550,19550,15
20250411,133900,2244065715,19550,19550,19550,19550,0
20250411,133800,2244065715,19550,19550,19550,19550,51
20250411,133700,2243068665,19550,19590,19590,19550,40
20250411,133600,2242285105,19590,19590,19590,19590,4
20250411,133500,2242206745,19590,19550,19590,19550,53
20250411,133400,2241170515,19550,19550,19550,19550,0
20250411,133300,2241170515,19550,19570,19570,19550,333
20250411,133200,2234653745,19550,19550,19550,19550,0
20250411,133100,2234653745,19550,19550,19550,19550,0
20250411,133000,2234653745,19550,19550,19550,19550,20
20250411,132900,2234262745,19550,19550,19550,19550,95
20250411,132800,2232405495,19520,19520,19520,19520,0
20250411,132700,2232405495,19520,19520,19540,19520,212
20250411,132600,2228263315,19530,19530,19530,19530,1
20250411,132500,2228243785,19530,19570,19570,19530,222
20250411,132400,2223905005,19570,19570,19570,19570,1
20250411,132300,2223885435,19560,19560,19560,19560,0
20250411,132200,2223885435,19560,19560,19560,19560,0
20250411,132100,2223885435,19560,19560,19560,19560,1
20250411,132000,2223865875,19630,19630,19630,19630,5
20250411,131900,2223767725,19640,19640,19640,19640,0
20250411,131800,2223767725,19640,19650,19650,19640,35
20250411,131700,2223080175,19650,19630,19650,19540,1212
20250411,131600,2199382035,19640,19650,19650,19640,52
20250411,131500,2198360495,19660,19660,19660,19660,60
20250411,131400,2197180895,19660,19670,19670,19660,61
20250411,131300,2195981235,19670,19670,19670,19670,6
20250411,131200,2195863215,19680,19680,19680,19680,1
20250411,131100,2195843535,19680,19680,19680,19680,3
20250411,131000,2195784495,19680,19680,19680,19680,96
20250411,130900,2193895215,19690,19680,19690,19680,9
20250411,130800,2193718015,19680,19680,19680,19680,1
20250411,130700,2193698335,19680,19680,19680,19680,40
20250411,130600,2192911135,19690,19690,19690,19690,1
20250411,130500,2192891445,19690,19690,19690,19690,10
20250411,130400,2192694545,19690,19690,19690,19690,43
20250411,130300,2191847875,19690,19690,19690,19690,0
20250411,130200,2191847875,19690,19690,19690,19690,0
20250411,130100,2191847875,19690,19690,19690,19690,0
20250411,130000,2191847875,19690,19690,19690,19690,0
20250411,125900,2191847875,19690,19690,19690,19690,50
20250411,125800,2190863375,19690,19690,19690,19680,6
20250411,125700,2190745255,19700,19700,19700,19700,0
20250411,125600,2190745255,19700,19700,19700,19700,0
20250411,125500,2190745255,19700,19670,19700,19670,230
20250411,125400,2186220535,19670,19670,19670,19670,22
20250411,125300,2185787795,19670,19680,19680,19670,152
20250411,125200,2182797325,19700,19680,19700,19680,100
20250411,125100,2180828325,19700,19690,19700,19690,123
20250411,125000,2178405515,19680,19680,19680,19680,3
20250411,124900,2178346475,19690,19690,19690,19690,6
20250411,124800,2178228335,19700,19700,19700,19700,7
20250411,124700,2178090435,19700,19700,19700,19700,11
20250411,124600,2177873735,19680,19690,19690,19680,110
20250411,124500,2175708545,19690,19690,19690,19690,152
20250411,124400,2172715665,19680,19680,19680,19680,1
20250411,124300,2172695985,19690,19690,19690,19690,48
20250411,124200,2171750865,19690,19690,19690,19690,0
20250411,124100,2171750865,19690,19690,19690,19690,26
20250411,124000,2171238925,19690,19690,19690,19690,0
20250411,123900,2171238925,19690,19690,19690,19690,90
20250411,123800,2169466825,19690,19690,19690,19690,0
20250411,123700,2169466825,19690,19690,19690,19690,0
20250411,123600,2169466825,19690,19690,19690,19690,18
20250411,123500,2169112405,19690,19660,19690,19660,654
20250411,123400,2156244205,19660,19600,19660,19600,98
20250411,123300,2154318645,19650,19650,19650,19650,0
20250411,123200,2154318645,19650,19650,19650,19650,28
20250411,123100,2153768445,19650,19650,19650,19650,10
20250411,123000,2153571945,19660,19620,19670,19590,468
20250411,122900,2144393365,19670,19670,19670,19670,0
20250411,122800,2144393365,19670,19670,19670,19670,0
20250411,122700,2144393365,19670,19670,19670,19670,24
20250411,122600,2143921285,19610,19610,19610,19610,0
20250411,122500,2143921285,19610,19630,19630,19610,100
20250411,122400,2141959755,19670,19670,19670,19670,2
20250411,122300,2141920415,19630,19630,19630,19630,15
20250411,122200,2141625965,19630,19630,19630,19630,0
20250411,122100,2141625965,19630,19630,19630,19630,30
20250411,122000,2141037065,19630,19650,19650,19630,74
20250411,121900,2139583615,19670,19670,19670,19670,30
20250411,121800,2138993515,19680,19680,19680,19680,1
20250411,121700,2138973835,19650,19650,19650,19650,0
20250411,121600,2138973835,19650,19650,19650,19650,131
20250411,121500,2136399685,19680,19680,19680,19680,12
20250411,121400,2136163525,19690,19690,19690,19690,0
20250411,121300,2136163525,19690,19690,19690,19690,1
20250411,121200,2136143835,19690,19690,19690,19690,3
20250411,121100,2136084765,19650,19690,19690,19650,19
20250411,121000,2135710695,19690,19620,19690,19620,179
20250411,120900,2132198645,19620,19620,19620,19620,6
20250411,120800,2132080925,19600,19620,19620,19600,24
20250411,120700,2131610445,19620,19620,19620,19620,0
20250411,120600,2131610445,19620,19620,19620,19620,0
20250411,120500,2131610445,19620,19620,19620,19620,6
20250411,120400,2131492725,19570,19570,19570,19570,0
20250411,120300,2131492725,19570,19570,19570,19570,0
20250411,120200,2131492725,19570,19570,19570,19570,0
20250411,120100,2131492725,19570,19620,19620,19570,13
20250411,120000,2131237715,19590,19590,19590,19590,0
20250411,115900,2131237715,19590,19590,19590,19590,0
20250411,115800,2131237715,19590,19590,19590,19590,0
20250411,115700,2131237715,19590,19590,19590,19590,29
20250411,115600,2130669605,19580,19580,19580,19580,50
20250411,115500,2129690605,19590,19580,19590,19580,7
20250411,115400,2129553535,19590,19590,19590,19590,1
20250411,115300,2129533945,19600,19620,19620,19600,387
20250411,115200,2121946875,19620,19620,19620,19620,2
20250411,115100,2121907635,19610,19610,19610,19610,16
20250411,115000,2121593875,19610,19580,19610,19570,665
20250411,114900,2108560415,19580,19570,19580,19550,75
20250411,114800,2107093335,19570,19570,19570,19570,14
20250411,114700,2106819355,19540,19530,19540,19530,47
20250411,114600,2105901245,19530,19530,19530,19530,0
20250411,114500,2105901245,19530,19530,19530,19530,0
20250411,114400,2105901245,19530,19530,19530,19530,11
20250411,114300,2105686415,19500,19500,19500,19500,15
20250411,114200,2105393915,19530,19530,19530,19530,1
20250411,114100,2105374385,19530,19530,19530,19530,0
20250411,114000,2105374385,19530,19530,19530,19530,1
20250411,113900,2105354855,19530,19530,19530,19530,10
20250411,113800,2105159555,19530,19530,19530,19530,0
20250411,113700,2105159555,19530,19510,19530,19510,95
20250411,113600,2103305245,19510,19510,19510,19510,3
20250411,113500,2103246715,19460,19460,19460,19460,1
20250411,113400,2103227255,19450,19450,19450,19450,10
20250411,113300,2103032755,19500,19480,19500,19480,284
20250411,113200,2097496825,19430,19430,19430,19430,0
20250411,113100,2097496825,19430,19440,19440,19430,31
20250411,113000,2096894235,19430,19430,19430,19430,1
20250411,112900,2096874805,19430,19430,19430,19430,1
20250411,112800,2096855375,19420,19420,19420,19420,0
20250411,112700,2096855375,19420,19420,19420,19420,0
20250411,112600,2096855375,19420,19420,19420,19420,0
20250411,112500,2096855375,19420,19420,19420,19420,0
20250411,112400,2096855375,19420,19420,19420,19420,0
20250411,112300,2096855375,19420,19420,19420,19420,64
20250411,112200,2095612495,19420,19420,19420,19420,0
20250411,112100,2095612495,19420,19420,19420,19420,0
20250411,112000,2095612495,19420,19420,19420,19420,0
20250411,111900,2095612495,19420,19450,19450,19400,825
20250411,111800,2079594945,19470,19470,19470,19470,141
20250411,111700,2076849675,19470,19495,19495,19460,102
20250411,111600,2074863570,19470,19490,19490,19470,72
20250411,111500,2073460990,19530,19530,19530,19500,26
20250411,111400,2072953660,19530,19530,19530,19530,57
20250411,111300,2071840450,19530,19530,19530,19530,7
20250411,111200,2071703740,19530,19530,19530,19530,272
20250411,111100,2066391580,19470,19520,19520,19470,271
20250411,111000,2061105160,19520,19500,19520,19500,190
20250411,110900,2057398030,19510,19510,19510,19510,3
20250411,110800,2057339500,19510,19510,19510,19510,0
20250411,110700,2057339500,19510,19510,19510,19510,0
20250411,110600,2057339500,19510,19520,19520,19450,88
20250411,110500,2055626890,19510,19510,19510,19510,0
20250411,110400,2055626890,19510,19510,19510,19510,10
20250411,110300,2055431790,19510,19500,19510,19500,32
20250411,110200,2054807530,19420,19420,19420,19420,26
20250411,110100,2054302610,19410,19410,19410,19410,1
20250411,110000,2054283200,19410,19470,19470,19410,400
20250411,105900,2046515630,19590,19560,19590,19410,111
20250411,105800,2044353610,19560,19600,19600,19560,27
20250411,105700,2043825270,19590,19610,19610,19590,78
20250411,105600,2042295730,19620,19620,19620,19620,28
20250411,105500,2041746370,19620,19620,19620,19620,4
20250411,105400,2041667890,19580,19580,19580,19580,0
20250411,105300,2041667890,19580,19580,19580,19580,0
20250411,105200,2041667890,19580,19570,19580,19570,1253
20250411,105100,2017136880,19580,19460,19580,19460,62
20250411,105000,2015924120,19530,19530,19530,19530,0
20250411,104900,2015924120,19530,19530,19530,19530,0
20250411,104800,2015924120,19530,19520,19530,19520,44
20250411,104700,2015064940,19520,19520,19520,19500,287
20250411,104600,2009465270,19520,19540,19540,19520,143
20250411,104500,2006672460,19530,19550,19550,19530,42
20250411,104400,2005852150,19530,19600,19600,19530,39
20250411,104300,2005089150,19500,19470,19500,19400,1213
20250411,104200,1981468590,19340,19340,19340,19340,254
20250411,104100,1976556230,19450,19450,19450,19340,568
20250411,104000,1965510190,19450,19450,19450,19450,0
20250411,103900,1965510190,19450,19450,19450,19450,0
20250411,103800,1965510190,19450,19450,19450,19450,1
20250411,103700,1965490740,19320,19440,19440,19320,69
20250411,103600,1964150340,19310,19330,19330,19310,536
20250411,103500,1953798130,19450,19330,19450,19330,14
20250411,103400,1953527030,19330,19340,19350,19330,1207
20250411,103300,1930191360,19340,19340,19340,19340,47
20250411,103200,1929282380,19470,19470,19470,19470,77
20250411,103100,1927783190,19470,19400,19470,19300,801
20250411,103000,1912302860,19450,19450,19450,19400,222
20250411,102900,1907989670,19450,19450,19450,19450,0
20250411,102800,1907989670,19450,19460,19480,19450,440
20250411,102700,1899419715,19460,19480,19480,19460,215
20250411,102600,1895231585,19400,19480,19480,19400,39
20250411,102500,1894474905,19390,19390,19440,19330,763
20250411,102400,1879694325,19440,19440,19440,19440,38
20250411,102300,1878955605,19410,19370,19410,19370,317
20250411,102200,1872806575,19360,19540,19540,19360,1667
20250411,102100,1840320815,19550,19560,19560,19550,213
20250411,102000,1836156365,19560,19580,19580,19550,798
20250411,101900,1820536685,19580,19610,19620,19580,1036
20250411,101800,1800236125,19680,19610,19680,19610,18
20250411,101700,1799883005,19610,19610,19610,19610,265
20250411,101600,1794686355,19610,19600,19610,19590,118
20250411,101500,1792374325,19590,19700,19700,19590,3339
20250411,101400,1726749945,19700,19750,19830,19700,503
20250411,101300,1716828415,19750,19780,19780,19750,145
20250411,101200,1713963515,19790,19845,19845,19790,76
20250411,101100,1712456915,19870,19820,19870,19820,7
20250411,101000,1712318105,19840,19820,19840,19800,520
20250411,100900,1702004925,19830,19840,19840,19820,69
20250411,100800,1700636135,19840,19870,19870,19840,111
20250411,100700,1698432455,19870,19870,19870,19860,156
20250411,100600,1695332845,19880,19870,19880,19850,103
20250411,100500,1693286695,19840,19880,19940,19800,950
20250411,100400,1674372505,19800,19820,19880,19800,771
20250411,100300,1659078425,19820,19820,19820,19820,2
20250411,100200,1659038785,19820,19820,19820,19730,336
20250411,100100,1652379355,19820,19760,19820,19730,241
20250411,100000,1647618935,19760,19840,19840,19760,37
20250411,095900,1646887655,19840,19820,19840,19820,86
20250411,095800,1645182135,19750,19790,19820,19700,1357
20250411,095700,1618388055,19790,19760,19790,19750,169
20250411,095600,1615048305,19760,19850,19850,19750,251
20250411,095500,1610085915,19850,19860,19890,19850,562
20250411,095400,1598920985,19860,19810,19860,19810,200
20250411,095300,1594951025,19780,19810,19820,19780,111
20250411,095200,1592751805,19810,19810,19810,19810,254
20250411,095100,1587720065,19810,19790,19810,19750,1185
20250411,095000,1564257905,19790,19790,19790,19730,104
20250411,094900,1562199815,19790,19750,19790,19720,438
20250411,094800,1553536295,19710,19730,19790,19710,180
20250411,094700,1549987095,19720,19790,19790,19720,168
20250411,094600,1546672225,19790,19700,19790,19700,21
20250411,094500,1546258425,19700,19780,19780,19700,46
20250411,094400,1545349625,19790,19790,19790,19790,1
20250411,094300,1545329835,19700,19740,19740,19700,130
20250411,094200,1542766725,19740,19740,19750,19740,88
20250411,094100,1541029595,19740,19800,19800,19740,285
20250411,094000,1535396800,19800,19850,19850,19800,579
20250411,093900,1523928300,19900,19890,19900,19850,153
20250411,093800,1520884560,19840,19780,19850,19780,575
20250411,093700,1509473570,19790,19840,19840,19740,124
20250411,093600,1507014810,19850,19900,19900,19850,759
20250411,093500,1491948280,19900,19850,19900,19850,481
20250411,093400,1482391280,19850,19670,19850,19670,170
20250411,093300,1479029510,19670,19780,19780,19670,82
20250411,093200,1477416350,19750,19630,19760,19580,2116
20250411,093100,1435631290,19630,19595,19630,19550,277
20250411,093000,1430203925,19590,19640,19640,19590,52
20250411,092900,1429184225,19650,19680,19680,19650,362
20250411,092800,1422067425,19750,19700,19760,19680,900
20250411,092700,1404294875,19760,19740,19760,19700,24
20250411,092600,1403820955,19740,19800,19850,19740,2154
20250411,092500,1361194855,19850,19910,19910,19850,1164
20250411,092400,1338035325,19930,19850,19980,19850,725
20250411,092300,1323614025,19800,19800,19870,19800,1269
20250411,092200,1298415935,19800,19650,19800,19570,770
20250411,092100,1283221395,19650,19500,19650,19500,902
20250411,092000,1265544245,19550,19600,19610,19500,2182
20250411,091900,1222924705,19610,19660,19670,19610,844
20250411,091800,1206358785,19680,19700,19700,19640,275
20250411,091700,1200953555,19720,19790,19830,19720,997
20250411,091600,1181258885,19790,19810,19840,19790,311
20250411,091500,1175096545,19790,19730,19800,19720,1620
20250411,091400,1143094785,19730,19740,19800,19700,1413
20250411,091300,1115202455,19740,19890,19900,19730,1125
20250411,091200,1092939045,19900,20000,20100,19900,3460
20250411,091100,1023756735,20050,20050,20150,19970,1572
20250411,091000,992308605,20000,19940,20250,19940,8659
20250411,090900,818634660,19890,19730,19940,19730,4519
20250411,090800,728901095,19620,19690,19730,19610,2458
20250411,090700,680590745,19670,19710,19710,19650,2966
20250411,090600,622254645,19710,19920,19930,19710,1333
20250411,090500,595808530,19910,19700,19930,19660,9760
20250411,090400,402376340,19650,19540,19770,19530,3750
20250411,090300,328649510,19500,19750,19770,19500,4184
20250411,090200,246545960,19750,19650,19800,19480,3969
20250411,090100,168624520,19600,19380,19610,19260,1926
20250411,090000,131120780,19440,19000,19440,19000,6866
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250411 204800 3132262810 20350 20350 20350 20350 2078
3 20250411 204700 3132262810 20350 20350 20350 20350 0
4 20250411 204600 3132262810 20350 20350 20350 20350 0
5 20250411 204500 3132262810 20350 20350 20350 20350 0
6 20250411 204400 3132262810 20350 20350 20350 20350 0
7 20250411 204300 3132262810 20350 20350 20350 20350 0
8 20250411 204200 3132262810 20350 20350 20350 20350 0
9 20250411 204100 3132262810 20350 20350 20350 20350 0
10 20250411 204000 3132262810 20350 20350 20350 20350 0
11 20250411 203900 3132262810 20350 20350 20350 20350 0
12 20250411 203800 3132262810 20350 20350 20350 20350 0
13 20250411 203700 3132262810 20350 20350 20350 20350 0
14 20250411 203600 3132262810 20350 20350 20350 20350 0
15 20250411 203500 3132262810 20350 20350 20350 20350 0
16 20250411 203400 3132262810 20350 20350 20350 20350 0
17 20250411 203300 3132262810 20350 20350 20350 20350 0
18 20250411 203200 3132262810 20350 20350 20350 20350 0
19 20250411 203100 3132262810 20350 20350 20350 20350 0
20 20250411 203000 3132262810 20350 20350 20350 20350 0
21 20250411 202900 3132262810 20350 20350 20350 20350 0
22 20250411 202800 3132262810 20350 20350 20350 20350 0
23 20250411 202700 3132262810 20350 20350 20350 20350 0
24 20250411 202600 3132262810 20350 20350 20350 20350 0
25 20250411 202500 3132262810 20350 20350 20350 20350 0
26 20250411 202400 3132262810 20350 20350 20350 20350 0
27 20250411 202300 3132262810 20350 20350 20350 20350 0
28 20250411 202200 3132262810 20350 20350 20350 20350 0
29 20250411 202100 3132262810 20350 20350 20350 20350 0
30 20250411 202000 3132262810 20350 20350 20350 20350 0
31 20250411 201900 3132262810 20350 20350 20350 20350 0
32 20250411 201800 3132262810 20350 20350 20350 20350 2078
33 20250411 201700 3132262810 20350 20350 20350 20350 0
34 20250411 201600 3132262810 20350 20350 20350 20350 0
35 20250411 201500 3132262810 20350 20350 20350 20350 0
36 20250411 201400 3132262810 20350 20350 20350 20350 0
37 20250411 201300 3132262810 20350 20350 20350 20350 0
38 20250411 201200 3132262810 20350 20350 20350 20350 0
39 20250411 201100 3132262810 20350 20350 20350 20350 0
40 20250411 201000 3132262810 20350 20350 20350 20350 0
41 20250411 200900 3132262810 20350 20350 20350 20350 0
42 20250411 200800 3132262810 20350 20350 20350 20350 0
43 20250411 200700 3132262810 20350 20350 20350 20350 0
44 20250411 200600 3132262810 20350 20350 20350 20350 0
45 20250411 200500 3132262810 20350 20350 20350 20350 0
46 20250411 200400 3132262810 20350 20350 20350 20350 0
47 20250411 200300 3132262810 20350 20350 20350 20350 0
48 20250411 200200 3132262810 20350 20350 20350 20350 0
49 20250411 200100 3132262810 20350 20350 20350 20350 0
50 20250411 200000 3132262810 20350 20350 20350 20350 0
51 20250411 195900 3132262810 20350 20350 20350 20350 0
52 20250411 195800 3132262810 20350 20350 20350 20350 0
53 20250411 195700 3132262810 20350 20350 20350 20350 0
54 20250411 195600 3132262810 20350 20350 20350 20350 0
55 20250411 195500 3132262810 20350 20350 20350 20350 0
56 20250411 195400 3132262810 20350 20350 20350 20350 0
57 20250411 195300 3132262810 20350 20350 20350 20350 0
58 20250411 195200 3132262810 20350 20350 20350 20350 0
59 20250411 195100 3132262810 20350 20350 20350 20350 0
60 20250411 195000 3132262810 20350 20350 20350 20350 0
61 20250411 194900 3132262810 20350 20350 20350 20350 0
62 20250411 194800 3132262810 20350 20350 20350 20350 2078
63 20250411 194700 3132262810 20350 20350 20350 20350 0
64 20250411 194600 3132262810 20350 20350 20350 20350 0
65 20250411 194500 3132262810 20350 20350 20350 20350 0
66 20250411 194400 3132262810 20350 20350 20350 20350 0
67 20250411 194300 3132262810 20350 20350 20350 20350 0
68 20250411 194200 3132262810 20350 20350 20350 20350 0
69 20250411 194100 3132262810 20350 20350 20350 20350 0
70 20250411 194000 3132262810 20350 20350 20350 20350 0
71 20250411 193900 3132262810 20350 20350 20350 20350 0
72 20250411 193800 3132262810 20350 20350 20350 20350 0
73 20250411 193700 3132262810 20350 20350 20350 20350 0
74 20250411 193600 3132262810 20350 20350 20350 20350 0
75 20250411 193500 3132262810 20350 20350 20350 20350 0
76 20250411 193400 3132262810 20350 20350 20350 20350 0
77 20250411 193300 3132262810 20350 20350 20350 20350 0
78 20250411 193200 3132262810 20350 20350 20350 20350 0
79 20250411 193100 3132262810 20350 20350 20350 20350 0
80 20250411 193000 3132262810 20350 20350 20350 20350 0
81 20250411 192900 3132262810 20350 20350 20350 20350 0
82 20250411 192800 3132262810 20350 20350 20350 20350 0
83 20250411 192700 3132262810 20350 20350 20350 20350 0
84 20250411 192600 3132262810 20350 20350 20350 20350 0
85 20250411 192500 3132262810 20350 20350 20350 20350 0
86 20250411 192400 3132262810 20350 20350 20350 20350 0
87 20250411 192300 3132262810 20350 20350 20350 20350 0
88 20250411 192200 3132262810 20350 20350 20350 20350 0
89 20250411 192100 3132262810 20350 20350 20350 20350 0
90 20250411 192000 3132262810 20350 20350 20350 20350 0
91 20250411 191900 3132262810 20350 20350 20350 20350 0
92 20250411 191800 3132262810 20350 20350 20350 20350 2078
93 20250411 191700 3132262810 20350 20350 20350 20350 0
94 20250411 191600 3132262810 20350 20350 20350 20350 0
95 20250411 191500 3132262810 20350 20350 20350 20350 0
96 20250411 191400 3132262810 20350 20350 20350 20350 0
97 20250411 191300 3132262810 20350 20350 20350 20350 0
98 20250411 191200 3132262810 20350 20350 20350 20350 0
99 20250411 191100 3132262810 20350 20350 20350 20350 0
100 20250411 191000 3132262810 20350 20350 20350 20350 0
101 20250411 190900 3132262810 20350 20350 20350 20350 0
102 20250411 190800 3132262810 20350 20350 20350 20350 0
103 20250411 190700 3132262810 20350 20350 20350 20350 0
104 20250411 190600 3132262810 20350 20350 20350 20350 0
105 20250411 190500 3132262810 20350 20350 20350 20350 0
106 20250411 190400 3132262810 20350 20350 20350 20350 0
107 20250411 190300 3132262810 20350 20350 20350 20350 0
108 20250411 190200 3132262810 20350 20350 20350 20350 0
109 20250411 190100 3132262810 20350 20350 20350 20350 0
110 20250411 190000 3132262810 20350 20350 20350 20350 0
111 20250411 185900 3132262810 20350 20350 20350 20350 0
112 20250411 185800 3132262810 20350 20350 20350 20350 0
113 20250411 185700 3132262810 20350 20350 20350 20350 0
114 20250411 185600 3132262810 20350 20350 20350 20350 0
115 20250411 185500 3132262810 20350 20350 20350 20350 0
116 20250411 185400 3132262810 20350 20350 20350 20350 0
117 20250411 185300 3132262810 20350 20350 20350 20350 0
118 20250411 185200 3132262810 20350 20350 20350 20350 0
119 20250411 185100 3132262810 20350 20350 20350 20350 0
120 20250411 185000 3132262810 20350 20350 20350 20350 0
121 20250411 184900 3132262810 20350 20350 20350 20350 0
122 20250411 184800 3132262810 20350 20350 20350 20350 2078
123 20250411 184700 3132262810 20350 20350 20350 20350 0
124 20250411 184600 3132262810 20350 20350 20350 20350 0
125 20250411 184500 3132262810 20350 20350 20350 20350 0
126 20250411 184400 3132262810 20350 20350 20350 20350 0
127 20250411 184300 3132262810 20350 20350 20350 20350 0
128 20250411 184200 3132262810 20350 20350 20350 20350 0
129 20250411 184100 3132262810 20350 20350 20350 20350 0
130 20250411 184000 3132262810 20350 20350 20350 20350 0
131 20250411 183900 3132262810 20350 20350 20350 20350 0
132 20250411 183800 3132262810 20350 20350 20350 20350 0
133 20250411 183700 3132262810 20350 20350 20350 20350 0
134 20250411 183600 3132262810 20350 20350 20350 20350 0
135 20250411 183500 3132262810 20350 20350 20350 20350 0
136 20250411 183400 3132262810 20350 20350 20350 20350 0
137 20250411 183300 3132262810 20350 20350 20350 20350 0
138 20250411 183200 3132262810 20350 20350 20350 20350 0
139 20250411 183100 3132262810 20350 20350 20350 20350 0
140 20250411 183000 3132262810 20350 20350 20350 20350 0
141 20250411 182900 3132262810 20350 20350 20350 20350 0
142 20250411 182800 3132262810 20350 20350 20350 20350 0
143 20250411 182700 3132262810 20350 20350 20350 20350 0
144 20250411 182600 3132262810 20350 20350 20350 20350 0
145 20250411 182500 3132262810 20350 20350 20350 20350 0
146 20250411 182400 3132262810 20350 20350 20350 20350 0
147 20250411 182300 3132262810 20350 20350 20350 20350 0
148 20250411 182200 3132262810 20350 20350 20350 20350 0
149 20250411 182100 3132262810 20350 20350 20350 20350 0
150 20250411 182000 3132262810 20350 20350 20350 20350 0
151 20250411 181900 3132262810 20350 20350 20350 20350 0
152 20250411 181800 3132262810 20350 20350 20350 20350 2078
153 20250411 181700 3132262810 20350 20350 20350 20350 0
154 20250411 181600 3132262810 20350 20350 20350 20350 0
155 20250411 181500 3132262810 20350 20350 20350 20350 0
156 20250411 181400 3132262810 20350 20350 20350 20350 0
157 20250411 181300 3132262810 20350 20350 20350 20350 0
158 20250411 181200 3132262810 20350 20350 20350 20350 0
159 20250411 181100 3132262810 20350 20350 20350 20350 0
160 20250411 181000 3132262810 20350 20350 20350 20350 0
161 20250411 180900 3132262810 20350 20350 20350 20350 0
162 20250411 180800 3132262810 20350 20350 20350 20350 0
163 20250411 180700 3132262810 20350 20350 20350 20350 0
164 20250411 180600 3132262810 20350 20350 20350 20350 0
165 20250411 180500 3132262810 20350 20350 20350 20350 0
166 20250411 180400 3132262810 20350 20350 20350 20350 0
167 20250411 180300 3132262810 20350 20350 20350 20350 0
168 20250411 180200 3132262810 20350 20350 20350 20350 0
169 20250411 180100 3132262810 20350 20350 20350 20350 0
170 20250411 180000 3132262810 20350 20350 20350 20350 0
171 20250411 175900 3132262810 20350 20350 20350 20350 0
172 20250411 175800 3132262810 20350 20350 20350 20350 0
173 20250411 175700 3132262810 20350 20350 20350 20350 0
174 20250411 175600 3132262810 20350 20350 20350 20350 0
175 20250411 175500 3132262810 20350 20350 20350 20350 0
176 20250411 175400 3132262810 20350 20350 20350 20350 0
177 20250411 175300 3132262810 20350 20350 20350 20350 0
178 20250411 175200 3132262810 20350 20350 20350 20350 0
179 20250411 175100 3132262810 20350 20350 20350 20350 0
180 20250411 175000 3132262810 20350 20350 20350 20350 0
181 20250411 174900 3132262810 20350 20350 20350 20350 0
182 20250411 174800 3132262810 20350 20350 20350 20350 2078
183 20250411 174700 3132262810 20350 20350 20350 20350 0
184 20250411 174600 3132262810 20350 20350 20350 20350 0
185 20250411 174500 3132262810 20350 20350 20350 20350 0
186 20250411 174400 3132262810 20350 20350 20350 20350 0
187 20250411 174300 3132262810 20350 20350 20350 20350 0
188 20250411 174200 3132262810 20350 20350 20350 20350 0
189 20250411 174100 3132262810 20350 20350 20350 20350 0
190 20250411 174000 3132262810 20350 20350 20350 20350 0
191 20250411 173900 3132262810 20350 20350 20350 20350 0
192 20250411 173800 3132262810 20350 20350 20350 20350 0
193 20250411 173700 3132262810 20350 20350 20350 20350 0
194 20250411 173600 3132262810 20350 20350 20350 20350 0
195 20250411 173500 3132262810 20350 20350 20350 20350 0
196 20250411 173400 3132262810 20350 20350 20350 20350 0
197 20250411 173300 3132262810 20350 20350 20350 20350 0
198 20250411 173200 3132262810 20350 20350 20350 20350 0
199 20250411 173100 3132262810 20350 20350 20350 20350 0
200 20250411 173000 3132262810 20350 20350 20350 20350 0
201 20250411 172900 3132262810 20350 20350 20350 20350 0
202 20250411 172800 3132262810 20350 20350 20350 20350 0
203 20250411 172700 3132262810 20350 20350 20350 20350 0
204 20250411 172600 3132262810 20350 20350 20350 20350 0
205 20250411 172500 3132262810 20350 20350 20350 20350 0
206 20250411 172400 3132262810 20350 20350 20350 20350 0
207 20250411 172300 3132262810 20350 20350 20350 20350 0
208 20250411 172200 3132262810 20350 20350 20350 20350 0
209 20250411 172100 3132262810 20350 20350 20350 20350 0
210 20250411 172000 3132262810 20350 20350 20350 20350 0
211 20250411 171900 3132262810 20350 20350 20350 20350 0
212 20250411 171800 3132262810 20350 20350 20350 20350 2078
213 20250411 171700 3132262810 20350 20350 20350 20350 0
214 20250411 171600 3132262810 20350 20350 20350 20350 0
215 20250411 171500 3132262810 20350 20350 20350 20350 0
216 20250411 171400 3132262810 20350 20350 20350 20350 0
217 20250411 171300 3132262810 20350 20350 20350 20350 0
218 20250411 171200 3132262810 20350 20350 20350 20350 0
219 20250411 171100 3132262810 20350 20350 20350 20350 0
220 20250411 171000 3132262810 20350 20350 20350 20350 0
221 20250411 170900 3132262810 20350 20350 20350 20350 0
222 20250411 170800 3132262810 20350 20350 20350 20350 0
223 20250411 170700 3132262810 20350 20350 20350 20350 0
224 20250411 170600 3132262810 20350 20350 20350 20350 0
225 20250411 170500 3132262810 20350 20350 20350 20350 0
226 20250411 170400 3132262810 20350 20350 20350 20350 0
227 20250411 170300 3132262810 20350 20350 20350 20350 0
228 20250411 170200 3132262810 20350 20350 20350 20350 0
229 20250411 170100 3132262810 20350 20350 20350 20350 0
230 20250411 170000 3132262810 20350 20350 20350 20350 0
231 20250411 165900 3132262810 20350 20350 20350 20350 0
232 20250411 165800 3132262810 20350 20350 20350 20350 0
233 20250411 165700 3132262810 20350 20350 20350 20350 0
234 20250411 165600 3132262810 20350 20350 20350 20350 0
235 20250411 165500 3132262810 20350 20350 20350 20350 0
236 20250411 165400 3132262810 20350 20350 20350 20350 0
237 20250411 165300 3132262810 20350 20350 20350 20350 0
238 20250411 165200 3132262810 20350 20350 20350 20350 0
239 20250411 165100 3132262810 20350 20350 20350 20350 0
240 20250411 165000 3132262810 20350 20350 20350 20350 0
241 20250411 164900 3132262810 20350 20350 20350 20350 0
242 20250411 164800 3132262810 20350 20350 20350 20350 2078
243 20250411 164700 3132262810 20350 20350 20350 20350 0
244 20250411 164600 3132262810 20350 20350 20350 20350 0
245 20250411 164500 3132262810 20350 20350 20350 20350 0
246 20250411 164400 3132262810 20350 20350 20350 20350 0
247 20250411 164300 3132262810 20350 20350 20350 20350 0
248 20250411 164200 3132262810 20350 20350 20350 20350 0
249 20250411 164100 3132262810 20350 20350 20350 20350 0
250 20250411 164000 3132262810 20350 20350 20350 20350 0
251 20250411 163900 3132262810 20350 20350 20350 20350 0
252 20250411 163800 3132262810 20350 20350 20350 20350 0
253 20250411 163700 3132262810 20350 20350 20350 20350 0
254 20250411 163600 3132262810 20350 20350 20350 20350 0
255 20250411 163500 3132262810 20350 20350 20350 20350 0
256 20250411 163400 3132262810 20350 20350 20350 20350 0
257 20250411 163300 3132262810 20350 20350 20350 20350 0
258 20250411 163200 3132262810 20350 20350 20350 20350 0
259 20250411 163100 3132262810 20350 20350 20350 20350 0
260 20250411 163000 3132262810 20350 20350 20350 20350 0
261 20250411 162900 3132262810 20350 20350 20350 20350 0
262 20250411 162800 3132262810 20350 20350 20350 20350 0
263 20250411 162700 3132262810 20350 20350 20350 20350 0
264 20250411 162600 3132262810 20350 20350 20350 20350 0
265 20250411 162500 3132262810 20350 20350 20350 20350 0
266 20250411 162400 3132262810 20350 20350 20350 20350 0
267 20250411 162300 3132262810 20350 20350 20350 20350 0
268 20250411 162200 3132262810 20350 20350 20350 20350 0
269 20250411 162100 3132262810 20350 20350 20350 20350 0
270 20250411 162000 3132262810 20350 20350 20350 20350 0
271 20250411 161900 3132262810 20350 20350 20350 20350 0
272 20250411 161800 3132262810 20350 20350 20350 20350 2078
273 20250411 161700 3132262810 20350 20350 20350 20350 0
274 20250411 161600 3132262810 20350 20350 20350 20350 0
275 20250411 161500 3132262810 20350 20350 20350 20350 0
276 20250411 161400 3132262810 20350 20350 20350 20350 0
277 20250411 161300 3132262810 20350 20350 20350 20350 0
278 20250411 161200 3132262810 20350 20350 20350 20350 0
279 20250411 161100 3132262810 20350 20350 20350 20350 0
280 20250411 161000 3132262810 20350 20350 20350 20350 0
281 20250411 160900 3132262810 20350 20350 20350 20350 0
282 20250411 160800 3132262810 20350 20350 20350 20350 0
283 20250411 160700 3132262810 20350 20350 20350 20350 0
284 20250411 160600 3132262810 20350 20350 20350 20350 0
285 20250411 160500 3132262810 20350 20350 20350 20350 0
286 20250411 160400 3132262810 20350 20350 20350 20350 0
287 20250411 160300 3132262810 20350 20350 20350 20350 0
288 20250411 160200 3132262810 20350 20350 20350 20350 0
289 20250411 160100 3132262810 20350 20350 20350 20350 0
290 20250411 160000 3132262810 20350 20350 20350 20350 0
291 20250411 155900 3132262810 20350 20350 20350 20350 0
292 20250411 155800 3132262810 20350 20350 20350 20350 0
293 20250411 155700 3132262810 20350 20350 20350 20350 0
294 20250411 155600 3132262810 20350 20350 20350 20350 0
295 20250411 155500 3132262810 20350 20350 20350 20350 0
296 20250411 155400 3132262810 20350 20350 20350 20350 0
297 20250411 155300 3132262810 20350 20350 20350 20350 0
298 20250411 155200 3132262810 20350 20350 20350 20350 0
299 20250411 155100 3132262810 20350 20350 20350 20350 0
300 20250411 155000 3132262810 20350 20350 20350 20350 0
301 20250411 154900 3132262810 20350 20350 20350 20350 0
302 20250411 154800 3132262810 20350 20350 20350 20350 2078
303 20250411 154700 3132262810 20350 20350 20350 20350 0
304 20250411 154600 3132262810 20350 20350 20350 20350 0
305 20250411 154500 3132262810 20350 20350 20350 20350 0
306 20250411 154400 3132262810 20350 20350 20350 20350 0
307 20250411 154300 3132262810 20350 20350 20350 20350 0
308 20250411 154200 3132262810 20350 20350 20350 20350 0
309 20250411 154100 3132262810 20350 20350 20350 20350 0
310 20250411 154000 3132262810 20350 20350 20350 20350 0
311 20250411 153900 3132262810 20350 20350 20350 20350 0
312 20250411 153800 3132262810 20350 20350 20350 20350 0
313 20250411 153700 3132262810 20350 20350 20350 20350 0
314 20250411 153600 3132262810 20350 20350 20350 20350 0
315 20250411 153500 3132262810 20350 20350 20350 20350 0
316 20250411 153400 3132262810 20350 20350 20350 20350 0
317 20250411 153300 3132262810 20350 20350 20350 20350 0
318 20250411 153200 3132262810 20350 20350 20350 20350 0
319 20250411 153100 3132262810 20350 20350 20350 20350 0
320 20250411 153000 3132262810 20350 20350 20350 20350 2078
321 20250411 152900 3089975510 20200 20200 20200 20200 0
322 20250411 152800 3089975510 20200 20200 20200 20200 0
323 20250411 152700 3089975510 20200 20200 20200 20200 0
324 20250411 152600 3089975510 20200 20200 20200 20200 0
325 20250411 152500 3089975510 20200 20200 20200 20200 0
326 20250411 152400 3089975510 20200 20200 20200 20200 0
327 20250411 152300 3089975510 20200 20200 20200 20200 0
328 20250411 152200 3089975510 20200 20200 20200 20200 0
329 20250411 152100 3089975510 20200 20200 20200 20200 0
330 20250411 152000 3089975510 20200 20200 20200 20200 0
331 20250411 151900 3089975510 20200 20200 20200 20150 292
332 20250411 151800 3084084610 20200 20200 20300 20200 158
333 20250411 151700 3080884110 20250 20250 20250 20200 439
334 20250411 151600 3071998860 20250 20100 20250 20100 1249
335 20250411 151500 3046893510 20100 20050 20200 20050 630
336 20250411 151400 3034241610 20200 20200 20200 20200 24
337 20250411 151300 3033756810 20200 20200 20200 20200 66
338 20250411 151200 3032423610 20200 20200 20200 20050 688
339 20250411 151100 3018575410 20200 20200 20200 20200 252
340 20250411 151000 3013485010 20200 20250 20250 20200 89
341 20250411 150900 3011682810 20250 20250 20250 20200 294
342 20250411 150800 3005742310 20200 20250 20250 20200 214
343 20250411 150700 3001418260 20250 20300 20300 20250 168
344 20250411 150600 2998014310 20250 20300 20300 20250 117
345 20250411 150500 2995642260 20300 20250 20300 20250 390
346 20250411 150400 2987726360 20250 20200 20250 20200 88
347 20250411 150300 2985945360 20200 20200 20200 20150 1718
348 20250411 150200 2951277310 20200 20250 20250 20200 155
349 20250411 150100 2948143110 20250 20250 20250 20250 62
350 20250411 150000 2946887610 20250 20300 20350 20250 191
351 20250411 145900 2943013910 20300 20300 20300 20250 756
352 20250411 145800 2927667360 20300 20300 20350 20300 159
353 20250411 145700 2924438260 20300 20350 20350 20300 141
354 20250411 145600 2921573360 20300 20350 20400 20250 284
355 20250411 145500 2915793585 20350 20350 20400 20250 300
356 20250411 145400 2909694535 20350 20450 20450 20350 156
357 20250411 145300 2906507185 20450 20450 20450 20400 327
358 20250411 145200 2899821285 20350 20450 20450 20300 432
359 20250411 145100 2891033535 20450 20400 20450 20400 269
360 20250411 145000 2885541985 20400 20300 20400 20300 263
361 20250411 144900 2880194585 20300 20450 20450 20300 499
362 20250411 144800 2870040235 20425 20450 20450 20425 279
363 20250411 144700 2864335285 20450 20450 20450 20400 342
364 20250411 144600 2857350885 20400 20450 20500 20400 298
365 20250411 144500 2851252985 20450 20450 20500 20450 786
366 20250411 144400 2835167835 20400 20450 20500 20400 1310
367 20250411 144300 2808428735 20500 20450 20500 20400 284
368 20250411 144200 2802623235 20450 20400 20450 20400 893
369 20250411 144100 2784368935 20450 20400 20450 20350 723
370 20250411 144000 2769618510 20400 20350 20400 20300 196
371 20250411 143900 2765633060 20350 20300 20350 20300 113
372 20250411 143800 2763337910 20300 20250 20300 20250 116
373 20250411 143700 2760986560 20250 20250 20300 20250 227
374 20250411 143600 2756383860 20250 20200 20250 20150 252
375 20250411 143500 2751284610 20200 20200 20200 20175 150
376 20250411 143400 2748254735 20200 20200 20200 20200 100
377 20250411 143300 2746234735 20150 20200 20200 20150 179
378 20250411 143200 2742620435 20250 20250 20300 20200 505
379 20250411 143100 2732392935 20250 20200 20250 20200 138
380 20250411 143000 2729603735 20200 20200 20200 20150 84
381 20250411 142900 2727908085 20100 20200 20200 20100 167
382 20250411 142800 2724546135 20200 20300 20300 20200 121
383 20250411 142700 2722093585 20300 20300 20300 20100 733
384 20250411 142600 2707293935 20300 20300 20300 20250 1046
385 20250411 142500 2686102435 20300 20400 20400 20300 504
386 20250411 142400 2675844935 20400 20350 20400 20350 879
387 20250411 142300 2657919885 20350 20300 20400 20250 2001
388 20250411 142200 2617218135 20250 20150 20250 20150 3404
389 20250411 142100 2548511185 20150 20100 20150 20050 563
390 20250411 142000 2537194735 20100 20100 20100 20050 89
391 20250411 141900 2535406985 20100 20050 20100 20050 62
392 20250411 141800 2534161285 20100 20100 20100 20050 76
393 20250411 141700 2532634435 20100 20000 20100 20000 1921
394 20250411 141600 2494107035 20000 19950 20000 19950 2602
395 20250411 141500 2442111605 19940 19850 19940 19850 1472
396 20250411 141400 2412801555 19850 19820 19850 19820 127
397 20250411 141300 2410281875 19820 19820 19830 19820 121
398 20250411 141200 2407883505 19820 19810 19820 19800 88
399 20250411 141100 2406140795 19800 19800 19800 19770 107
400 20250411 141000 2404023305 19800 19800 19800 19760 154
401 20250411 140900 2400976505 19790 19800 19800 19790 259
402 20250411 140800 2395848845 19800 19820 19820 19800 106
403 20250411 140700 2393748355 19820 19820 19820 19820 0
404 20250411 140600 2393748355 19820 19820 19820 19820 13
405 20250411 140500 2393490695 19820 19820 19820 19820 3
406 20250411 140400 2393431235 19820 19850 19850 19820 29
407 20250411 140300 2392856225 19850 19850 19850 19850 9
408 20250411 140200 2392677575 19880 19880 19880 19880 351
409 20250411 140100 2385699695 19880 19870 19880 19860 1023
410 20250411 140000 2365366115 19870 19810 19870 19810 883
411 20250411 135900 2347846145 19780 19740 19780 19740 347
412 20250411 135800 2340995965 19740 19740 19740 19740 0
413 20250411 135700 2340995965 19740 19730 19740 19720 33
414 20250411 135600 2340344975 19740 19810 19810 19740 101
415 20250411 135500 2338351165 19740 19740 19820 19740 40
416 20250411 135400 2337561485 19830 19770 19830 19750 149
417 20250411 135300 2334615045 19790 19800 19800 19780 33
418 20250411 135200 2333961975 19790 19800 19820 19790 124
419 20250411 135100 2331504835 19820 19810 19820 19800 74
420 20250411 135000 2330038935 19810 19790 19810 19790 123
421 20250411 134900 2327603035 19800 19770 19800 19770 612
422 20250411 134800 2315489105 19770 19740 19770 19740 219
423 20250411 134700 2311165825 19740 19730 19740 19700 423
424 20250411 134600 2302826705 19740 19740 19740 19740 1
425 20250411 134500 2302806965 19740 19730 19740 19730 57
426 20250411 134400 2301681795 19710 19700 19710 19700 458
427 20250411 134300 2292659185 19700 19690 19700 19690 1460
428 20250411 134200 2263901425 19670 19670 19680 19670 205
429 20250411 134100 2259867935 19670 19590 19670 19590 791
430 20250411 134000 2244358965 19550 19550 19550 19550 15
431 20250411 133900 2244065715 19550 19550 19550 19550 0
432 20250411 133800 2244065715 19550 19550 19550 19550 51
433 20250411 133700 2243068665 19550 19590 19590 19550 40
434 20250411 133600 2242285105 19590 19590 19590 19590 4
435 20250411 133500 2242206745 19590 19550 19590 19550 53
436 20250411 133400 2241170515 19550 19550 19550 19550 0
437 20250411 133300 2241170515 19550 19570 19570 19550 333
438 20250411 133200 2234653745 19550 19550 19550 19550 0
439 20250411 133100 2234653745 19550 19550 19550 19550 0
440 20250411 133000 2234653745 19550 19550 19550 19550 20
441 20250411 132900 2234262745 19550 19550 19550 19550 95
442 20250411 132800 2232405495 19520 19520 19520 19520 0
443 20250411 132700 2232405495 19520 19520 19540 19520 212
444 20250411 132600 2228263315 19530 19530 19530 19530 1
445 20250411 132500 2228243785 19530 19570 19570 19530 222
446 20250411 132400 2223905005 19570 19570 19570 19570 1
447 20250411 132300 2223885435 19560 19560 19560 19560 0
448 20250411 132200 2223885435 19560 19560 19560 19560 0
449 20250411 132100 2223885435 19560 19560 19560 19560 1
450 20250411 132000 2223865875 19630 19630 19630 19630 5
451 20250411 131900 2223767725 19640 19640 19640 19640 0
452 20250411 131800 2223767725 19640 19650 19650 19640 35
453 20250411 131700 2223080175 19650 19630 19650 19540 1212
454 20250411 131600 2199382035 19640 19650 19650 19640 52
455 20250411 131500 2198360495 19660 19660 19660 19660 60
456 20250411 131400 2197180895 19660 19670 19670 19660 61
457 20250411 131300 2195981235 19670 19670 19670 19670 6
458 20250411 131200 2195863215 19680 19680 19680 19680 1
459 20250411 131100 2195843535 19680 19680 19680 19680 3
460 20250411 131000 2195784495 19680 19680 19680 19680 96
461 20250411 130900 2193895215 19690 19680 19690 19680 9
462 20250411 130800 2193718015 19680 19680 19680 19680 1
463 20250411 130700 2193698335 19680 19680 19680 19680 40
464 20250411 130600 2192911135 19690 19690 19690 19690 1
465 20250411 130500 2192891445 19690 19690 19690 19690 10
466 20250411 130400 2192694545 19690 19690 19690 19690 43
467 20250411 130300 2191847875 19690 19690 19690 19690 0
468 20250411 130200 2191847875 19690 19690 19690 19690 0
469 20250411 130100 2191847875 19690 19690 19690 19690 0
470 20250411 130000 2191847875 19690 19690 19690 19690 0
471 20250411 125900 2191847875 19690 19690 19690 19690 50
472 20250411 125800 2190863375 19690 19690 19690 19680 6
473 20250411 125700 2190745255 19700 19700 19700 19700 0
474 20250411 125600 2190745255 19700 19700 19700 19700 0
475 20250411 125500 2190745255 19700 19670 19700 19670 230
476 20250411 125400 2186220535 19670 19670 19670 19670 22
477 20250411 125300 2185787795 19670 19680 19680 19670 152
478 20250411 125200 2182797325 19700 19680 19700 19680 100
479 20250411 125100 2180828325 19700 19690 19700 19690 123
480 20250411 125000 2178405515 19680 19680 19680 19680 3
481 20250411 124900 2178346475 19690 19690 19690 19690 6
482 20250411 124800 2178228335 19700 19700 19700 19700 7
483 20250411 124700 2178090435 19700 19700 19700 19700 11
484 20250411 124600 2177873735 19680 19690 19690 19680 110
485 20250411 124500 2175708545 19690 19690 19690 19690 152
486 20250411 124400 2172715665 19680 19680 19680 19680 1
487 20250411 124300 2172695985 19690 19690 19690 19690 48
488 20250411 124200 2171750865 19690 19690 19690 19690 0
489 20250411 124100 2171750865 19690 19690 19690 19690 26
490 20250411 124000 2171238925 19690 19690 19690 19690 0
491 20250411 123900 2171238925 19690 19690 19690 19690 90
492 20250411 123800 2169466825 19690 19690 19690 19690 0
493 20250411 123700 2169466825 19690 19690 19690 19690 0
494 20250411 123600 2169466825 19690 19690 19690 19690 18
495 20250411 123500 2169112405 19690 19660 19690 19660 654
496 20250411 123400 2156244205 19660 19600 19660 19600 98
497 20250411 123300 2154318645 19650 19650 19650 19650 0
498 20250411 123200 2154318645 19650 19650 19650 19650 28
499 20250411 123100 2153768445 19650 19650 19650 19650 10
500 20250411 123000 2153571945 19660 19620 19670 19590 468
501 20250411 122900 2144393365 19670 19670 19670 19670 0
502 20250411 122800 2144393365 19670 19670 19670 19670 0
503 20250411 122700 2144393365 19670 19670 19670 19670 24
504 20250411 122600 2143921285 19610 19610 19610 19610 0
505 20250411 122500 2143921285 19610 19630 19630 19610 100
506 20250411 122400 2141959755 19670 19670 19670 19670 2
507 20250411 122300 2141920415 19630 19630 19630 19630 15
508 20250411 122200 2141625965 19630 19630 19630 19630 0
509 20250411 122100 2141625965 19630 19630 19630 19630 30
510 20250411 122000 2141037065 19630 19650 19650 19630 74
511 20250411 121900 2139583615 19670 19670 19670 19670 30
512 20250411 121800 2138993515 19680 19680 19680 19680 1
513 20250411 121700 2138973835 19650 19650 19650 19650 0
514 20250411 121600 2138973835 19650 19650 19650 19650 131
515 20250411 121500 2136399685 19680 19680 19680 19680 12
516 20250411 121400 2136163525 19690 19690 19690 19690 0
517 20250411 121300 2136163525 19690 19690 19690 19690 1
518 20250411 121200 2136143835 19690 19690 19690 19690 3
519 20250411 121100 2136084765 19650 19690 19690 19650 19
520 20250411 121000 2135710695 19690 19620 19690 19620 179
521 20250411 120900 2132198645 19620 19620 19620 19620 6
522 20250411 120800 2132080925 19600 19620 19620 19600 24
523 20250411 120700 2131610445 19620 19620 19620 19620 0
524 20250411 120600 2131610445 19620 19620 19620 19620 0
525 20250411 120500 2131610445 19620 19620 19620 19620 6
526 20250411 120400 2131492725 19570 19570 19570 19570 0
527 20250411 120300 2131492725 19570 19570 19570 19570 0
528 20250411 120200 2131492725 19570 19570 19570 19570 0
529 20250411 120100 2131492725 19570 19620 19620 19570 13
530 20250411 120000 2131237715 19590 19590 19590 19590 0
531 20250411 115900 2131237715 19590 19590 19590 19590 0
532 20250411 115800 2131237715 19590 19590 19590 19590 0
533 20250411 115700 2131237715 19590 19590 19590 19590 29
534 20250411 115600 2130669605 19580 19580 19580 19580 50
535 20250411 115500 2129690605 19590 19580 19590 19580 7
536 20250411 115400 2129553535 19590 19590 19590 19590 1
537 20250411 115300 2129533945 19600 19620 19620 19600 387
538 20250411 115200 2121946875 19620 19620 19620 19620 2
539 20250411 115100 2121907635 19610 19610 19610 19610 16
540 20250411 115000 2121593875 19610 19580 19610 19570 665
541 20250411 114900 2108560415 19580 19570 19580 19550 75
542 20250411 114800 2107093335 19570 19570 19570 19570 14
543 20250411 114700 2106819355 19540 19530 19540 19530 47
544 20250411 114600 2105901245 19530 19530 19530 19530 0
545 20250411 114500 2105901245 19530 19530 19530 19530 0
546 20250411 114400 2105901245 19530 19530 19530 19530 11
547 20250411 114300 2105686415 19500 19500 19500 19500 15
548 20250411 114200 2105393915 19530 19530 19530 19530 1
549 20250411 114100 2105374385 19530 19530 19530 19530 0
550 20250411 114000 2105374385 19530 19530 19530 19530 1
551 20250411 113900 2105354855 19530 19530 19530 19530 10
552 20250411 113800 2105159555 19530 19530 19530 19530 0
553 20250411 113700 2105159555 19530 19510 19530 19510 95
554 20250411 113600 2103305245 19510 19510 19510 19510 3
555 20250411 113500 2103246715 19460 19460 19460 19460 1
556 20250411 113400 2103227255 19450 19450 19450 19450 10
557 20250411 113300 2103032755 19500 19480 19500 19480 284
558 20250411 113200 2097496825 19430 19430 19430 19430 0
559 20250411 113100 2097496825 19430 19440 19440 19430 31
560 20250411 113000 2096894235 19430 19430 19430 19430 1
561 20250411 112900 2096874805 19430 19430 19430 19430 1
562 20250411 112800 2096855375 19420 19420 19420 19420 0
563 20250411 112700 2096855375 19420 19420 19420 19420 0
564 20250411 112600 2096855375 19420 19420 19420 19420 0
565 20250411 112500 2096855375 19420 19420 19420 19420 0
566 20250411 112400 2096855375 19420 19420 19420 19420 0
567 20250411 112300 2096855375 19420 19420 19420 19420 64
568 20250411 112200 2095612495 19420 19420 19420 19420 0
569 20250411 112100 2095612495 19420 19420 19420 19420 0
570 20250411 112000 2095612495 19420 19420 19420 19420 0
571 20250411 111900 2095612495 19420 19450 19450 19400 825
572 20250411 111800 2079594945 19470 19470 19470 19470 141
573 20250411 111700 2076849675 19470 19495 19495 19460 102
574 20250411 111600 2074863570 19470 19490 19490 19470 72
575 20250411 111500 2073460990 19530 19530 19530 19500 26
576 20250411 111400 2072953660 19530 19530 19530 19530 57
577 20250411 111300 2071840450 19530 19530 19530 19530 7
578 20250411 111200 2071703740 19530 19530 19530 19530 272
579 20250411 111100 2066391580 19470 19520 19520 19470 271
580 20250411 111000 2061105160 19520 19500 19520 19500 190
581 20250411 110900 2057398030 19510 19510 19510 19510 3
582 20250411 110800 2057339500 19510 19510 19510 19510 0
583 20250411 110700 2057339500 19510 19510 19510 19510 0
584 20250411 110600 2057339500 19510 19520 19520 19450 88
585 20250411 110500 2055626890 19510 19510 19510 19510 0
586 20250411 110400 2055626890 19510 19510 19510 19510 10
587 20250411 110300 2055431790 19510 19500 19510 19500 32
588 20250411 110200 2054807530 19420 19420 19420 19420 26
589 20250411 110100 2054302610 19410 19410 19410 19410 1
590 20250411 110000 2054283200 19410 19470 19470 19410 400
591 20250411 105900 2046515630 19590 19560 19590 19410 111
592 20250411 105800 2044353610 19560 19600 19600 19560 27
593 20250411 105700 2043825270 19590 19610 19610 19590 78
594 20250411 105600 2042295730 19620 19620 19620 19620 28
595 20250411 105500 2041746370 19620 19620 19620 19620 4
596 20250411 105400 2041667890 19580 19580 19580 19580 0
597 20250411 105300 2041667890 19580 19580 19580 19580 0
598 20250411 105200 2041667890 19580 19570 19580 19570 1253
599 20250411 105100 2017136880 19580 19460 19580 19460 62
600 20250411 105000 2015924120 19530 19530 19530 19530 0
601 20250411 104900 2015924120 19530 19530 19530 19530 0
602 20250411 104800 2015924120 19530 19520 19530 19520 44
603 20250411 104700 2015064940 19520 19520 19520 19500 287
604 20250411 104600 2009465270 19520 19540 19540 19520 143
605 20250411 104500 2006672460 19530 19550 19550 19530 42
606 20250411 104400 2005852150 19530 19600 19600 19530 39
607 20250411 104300 2005089150 19500 19470 19500 19400 1213
608 20250411 104200 1981468590 19340 19340 19340 19340 254
609 20250411 104100 1976556230 19450 19450 19450 19340 568
610 20250411 104000 1965510190 19450 19450 19450 19450 0
611 20250411 103900 1965510190 19450 19450 19450 19450 0
612 20250411 103800 1965510190 19450 19450 19450 19450 1
613 20250411 103700 1965490740 19320 19440 19440 19320 69
614 20250411 103600 1964150340 19310 19330 19330 19310 536
615 20250411 103500 1953798130 19450 19330 19450 19330 14
616 20250411 103400 1953527030 19330 19340 19350 19330 1207
617 20250411 103300 1930191360 19340 19340 19340 19340 47
618 20250411 103200 1929282380 19470 19470 19470 19470 77
619 20250411 103100 1927783190 19470 19400 19470 19300 801
620 20250411 103000 1912302860 19450 19450 19450 19400 222
621 20250411 102900 1907989670 19450 19450 19450 19450 0
622 20250411 102800 1907989670 19450 19460 19480 19450 440
623 20250411 102700 1899419715 19460 19480 19480 19460 215
624 20250411 102600 1895231585 19400 19480 19480 19400 39
625 20250411 102500 1894474905 19390 19390 19440 19330 763
626 20250411 102400 1879694325 19440 19440 19440 19440 38
627 20250411 102300 1878955605 19410 19370 19410 19370 317
628 20250411 102200 1872806575 19360 19540 19540 19360 1667
629 20250411 102100 1840320815 19550 19560 19560 19550 213
630 20250411 102000 1836156365 19560 19580 19580 19550 798
631 20250411 101900 1820536685 19580 19610 19620 19580 1036
632 20250411 101800 1800236125 19680 19610 19680 19610 18
633 20250411 101700 1799883005 19610 19610 19610 19610 265
634 20250411 101600 1794686355 19610 19600 19610 19590 118
635 20250411 101500 1792374325 19590 19700 19700 19590 3339
636 20250411 101400 1726749945 19700 19750 19830 19700 503
637 20250411 101300 1716828415 19750 19780 19780 19750 145
638 20250411 101200 1713963515 19790 19845 19845 19790 76
639 20250411 101100 1712456915 19870 19820 19870 19820 7
640 20250411 101000 1712318105 19840 19820 19840 19800 520
641 20250411 100900 1702004925 19830 19840 19840 19820 69
642 20250411 100800 1700636135 19840 19870 19870 19840 111
643 20250411 100700 1698432455 19870 19870 19870 19860 156
644 20250411 100600 1695332845 19880 19870 19880 19850 103
645 20250411 100500 1693286695 19840 19880 19940 19800 950
646 20250411 100400 1674372505 19800 19820 19880 19800 771
647 20250411 100300 1659078425 19820 19820 19820 19820 2
648 20250411 100200 1659038785 19820 19820 19820 19730 336
649 20250411 100100 1652379355 19820 19760 19820 19730 241
650 20250411 100000 1647618935 19760 19840 19840 19760 37
651 20250411 095900 1646887655 19840 19820 19840 19820 86
652 20250411 095800 1645182135 19750 19790 19820 19700 1357
653 20250411 095700 1618388055 19790 19760 19790 19750 169
654 20250411 095600 1615048305 19760 19850 19850 19750 251
655 20250411 095500 1610085915 19850 19860 19890 19850 562
656 20250411 095400 1598920985 19860 19810 19860 19810 200
657 20250411 095300 1594951025 19780 19810 19820 19780 111
658 20250411 095200 1592751805 19810 19810 19810 19810 254
659 20250411 095100 1587720065 19810 19790 19810 19750 1185
660 20250411 095000 1564257905 19790 19790 19790 19730 104
661 20250411 094900 1562199815 19790 19750 19790 19720 438
662 20250411 094800 1553536295 19710 19730 19790 19710 180
663 20250411 094700 1549987095 19720 19790 19790 19720 168
664 20250411 094600 1546672225 19790 19700 19790 19700 21
665 20250411 094500 1546258425 19700 19780 19780 19700 46
666 20250411 094400 1545349625 19790 19790 19790 19790 1
667 20250411 094300 1545329835 19700 19740 19740 19700 130
668 20250411 094200 1542766725 19740 19740 19750 19740 88
669 20250411 094100 1541029595 19740 19800 19800 19740 285
670 20250411 094000 1535396800 19800 19850 19850 19800 579
671 20250411 093900 1523928300 19900 19890 19900 19850 153
672 20250411 093800 1520884560 19840 19780 19850 19780 575
673 20250411 093700 1509473570 19790 19840 19840 19740 124
674 20250411 093600 1507014810 19850 19900 19900 19850 759
675 20250411 093500 1491948280 19900 19850 19900 19850 481
676 20250411 093400 1482391280 19850 19670 19850 19670 170
677 20250411 093300 1479029510 19670 19780 19780 19670 82
678 20250411 093200 1477416350 19750 19630 19760 19580 2116
679 20250411 093100 1435631290 19630 19595 19630 19550 277
680 20250411 093000 1430203925 19590 19640 19640 19590 52
681 20250411 092900 1429184225 19650 19680 19680 19650 362
682 20250411 092800 1422067425 19750 19700 19760 19680 900
683 20250411 092700 1404294875 19760 19740 19760 19700 24
684 20250411 092600 1403820955 19740 19800 19850 19740 2154
685 20250411 092500 1361194855 19850 19910 19910 19850 1164
686 20250411 092400 1338035325 19930 19850 19980 19850 725
687 20250411 092300 1323614025 19800 19800 19870 19800 1269
688 20250411 092200 1298415935 19800 19650 19800 19570 770
689 20250411 092100 1283221395 19650 19500 19650 19500 902
690 20250411 092000 1265544245 19550 19600 19610 19500 2182
691 20250411 091900 1222924705 19610 19660 19670 19610 844
692 20250411 091800 1206358785 19680 19700 19700 19640 275
693 20250411 091700 1200953555 19720 19790 19830 19720 997
694 20250411 091600 1181258885 19790 19810 19840 19790 311
695 20250411 091500 1175096545 19790 19730 19800 19720 1620
696 20250411 091400 1143094785 19730 19740 19800 19700 1413
697 20250411 091300 1115202455 19740 19890 19900 19730 1125
698 20250411 091200 1092939045 19900 20000 20100 19900 3460
699 20250411 091100 1023756735 20050 20050 20150 19970 1572
700 20250411 091000 992308605 20000 19940 20250 19940 8659
701 20250411 090900 818634660 19890 19730 19940 19730 4519
702 20250411 090800 728901095 19620 19690 19730 19610 2458
703 20250411 090700 680590745 19670 19710 19710 19650 2966
704 20250411 090600 622254645 19710 19920 19930 19710 1333
705 20250411 090500 595808530 19910 19700 19930 19660 9760
706 20250411 090400 402376340 19650 19540 19770 19530 3750
707 20250411 090300 328649510 19500 19750 19770 19500 4184
708 20250411 090200 246545960 19750 19650 19800 19480 3969
709 20250411 090100 168624520 19600 19380 19610 19260 1926
710 20250411 090000 131120780 19440 19000 19440 19000 6866