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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

658
112290/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,195600,1319781200,17490,17490,17490,17490,1856
20250408,195500,1319781200,17490,17490,17490,17490,0
20250408,195400,1319781200,17490,17490,17490,17490,0
20250408,195300,1319781200,17490,17490,17490,17490,0
20250408,195200,1319781200,17490,17490,17490,17490,0
20250408,195100,1319781200,17490,17490,17490,17490,0
20250408,195000,1319781200,17490,17490,17490,17490,0
20250408,194900,1319781200,17490,17490,17490,17490,0
20250408,194800,1319781200,17490,17490,17490,17490,0
20250408,194700,1319781200,17490,17490,17490,17490,0
20250408,194600,1319781200,17490,17490,17490,17490,0
20250408,194500,1319781200,17490,17490,17490,17490,0
20250408,194400,1319781200,17490,17490,17490,17490,0
20250408,194300,1319781200,17490,17490,17490,17490,0
20250408,194200,1319781200,17490,17490,17490,17490,0
20250408,194100,1319781200,17490,17490,17490,17490,0
20250408,194000,1319781200,17490,17490,17490,17490,0
20250408,193900,1319781200,17490,17490,17490,17490,0
20250408,193800,1319781200,17490,17490,17490,17490,0
20250408,193700,1319781200,17490,17490,17490,17490,0
20250408,193600,1319781200,17490,17490,17490,17490,0
20250408,193500,1319781200,17490,17490,17490,17490,0
20250408,193400,1319781200,17490,17490,17490,17490,0
20250408,193300,1319781200,17490,17490,17490,17490,0
20250408,193200,1319781200,17490,17490,17490,17490,0
20250408,193100,1319781200,17490,17490,17490,17490,0
20250408,193000,1319781200,17490,17490,17490,17490,0
20250408,192900,1319781200,17490,17490,17490,17490,0
20250408,192800,1319781200,17490,17490,17490,17490,0
20250408,192700,1319781200,17490,17490,17490,17490,0
20250408,192600,1319781200,17490,17490,17490,17490,1856
20250408,192500,1319781200,17490,17490,17490,17490,0
20250408,192400,1319781200,17490,17490,17490,17490,0
20250408,192300,1319781200,17490,17490,17490,17490,0
20250408,192200,1319781200,17490,17490,17490,17490,0
20250408,192100,1319781200,17490,17490,17490,17490,0
20250408,192000,1319781200,17490,17490,17490,17490,0
20250408,191900,1319781200,17490,17490,17490,17490,0
20250408,191800,1319781200,17490,17490,17490,17490,0
20250408,191700,1319781200,17490,17490,17490,17490,0
20250408,191600,1319781200,17490,17490,17490,17490,0
20250408,191500,1319781200,17490,17490,17490,17490,0
20250408,191400,1319781200,17490,17490,17490,17490,0
20250408,191300,1319781200,17490,17490,17490,17490,0
20250408,191200,1319781200,17490,17490,17490,17490,0
20250408,191100,1319781200,17490,17490,17490,17490,0
20250408,191000,1319781200,17490,17490,17490,17490,0
20250408,190900,1319781200,17490,17490,17490,17490,0
20250408,190800,1319781200,17490,17490,17490,17490,0
20250408,190700,1319781200,17490,17490,17490,17490,0
20250408,190600,1319781200,17490,17490,17490,17490,0
20250408,190500,1319781200,17490,17490,17490,17490,0
20250408,190400,1319781200,17490,17490,17490,17490,0
20250408,190300,1319781200,17490,17490,17490,17490,0
20250408,190200,1319781200,17490,17490,17490,17490,0
20250408,190100,1319781200,17490,17490,17490,17490,0
20250408,190000,1319781200,17490,17490,17490,17490,0
20250408,185900,1319781200,17490,17490,17490,17490,0
20250408,185800,1319781200,17490,17490,17490,17490,0
20250408,185700,1319781200,17490,17490,17490,17490,0
20250408,185600,1319781200,17490,17490,17490,17490,1856
20250408,185500,1319781200,17490,17490,17490,17490,0
20250408,185400,1319781200,17490,17490,17490,17490,0
20250408,185300,1319781200,17490,17490,17490,17490,0
20250408,185200,1319781200,17490,17490,17490,17490,0
20250408,185100,1319781200,17490,17490,17490,17490,0
20250408,185000,1319781200,17490,17490,17490,17490,0
20250408,184900,1319781200,17490,17490,17490,17490,0
20250408,184800,1319781200,17490,17490,17490,17490,0
20250408,184700,1319781200,17490,17490,17490,17490,0
20250408,184600,1319781200,17490,17490,17490,17490,0
20250408,184500,1319781200,17490,17490,17490,17490,0
20250408,184400,1319781200,17490,17490,17490,17490,0
20250408,184300,1319781200,17490,17490,17490,17490,0
20250408,184200,1319781200,17490,17490,17490,17490,0
20250408,184100,1319781200,17490,17490,17490,17490,0
20250408,184000,1319781200,17490,17490,17490,17490,0
20250408,183900,1319781200,17490,17490,17490,17490,0
20250408,183800,1319781200,17490,17490,17490,17490,0
20250408,183700,1319781200,17490,17490,17490,17490,0
20250408,183600,1319781200,17490,17490,17490,17490,0
20250408,183500,1319781200,17490,17490,17490,17490,0
20250408,183400,1319781200,17490,17490,17490,17490,0
20250408,183300,1319781200,17490,17490,17490,17490,0
20250408,183200,1319781200,17490,17490,17490,17490,0
20250408,183100,1319781200,17490,17490,17490,17490,0
20250408,183000,1319781200,17490,17490,17490,17490,0
20250408,182900,1319781200,17490,17490,17490,17490,0
20250408,182800,1319781200,17490,17490,17490,17490,0
20250408,182700,1319781200,17490,17490,17490,17490,0
20250408,182600,1319781200,17490,17490,17490,17490,1856
20250408,182500,1319781200,17490,17490,17490,17490,0
20250408,182400,1319781200,17490,17490,17490,17490,0
20250408,182300,1319781200,17490,17490,17490,17490,0
20250408,182200,1319781200,17490,17490,17490,17490,0
20250408,182100,1319781200,17490,17490,17490,17490,0
20250408,182000,1319781200,17490,17490,17490,17490,0
20250408,181900,1319781200,17490,17490,17490,17490,0
20250408,181800,1319781200,17490,17490,17490,17490,0
20250408,181700,1319781200,17490,17490,17490,17490,0
20250408,181600,1319781200,17490,17490,17490,17490,0
20250408,181500,1319781200,17490,17490,17490,17490,0
20250408,181400,1319781200,17490,17490,17490,17490,0
20250408,181300,1319781200,17490,17490,17490,17490,0
20250408,181200,1319781200,17490,17490,17490,17490,0
20250408,181100,1319781200,17490,17490,17490,17490,0
20250408,181000,1319781200,17490,17490,17490,17490,0
20250408,180900,1319781200,17490,17490,17490,17490,0
20250408,180800,1319781200,17490,17490,17490,17490,0
20250408,180700,1319781200,17490,17490,17490,17490,0
20250408,180600,1319781200,17490,17490,17490,17490,0
20250408,180500,1319781200,17490,17490,17490,17490,0
20250408,180400,1319781200,17490,17490,17490,17490,0
20250408,180300,1319781200,17490,17490,17490,17490,0
20250408,180200,1319781200,17490,17490,17490,17490,0
20250408,180100,1319781200,17490,17490,17490,17490,0
20250408,180000,1319781200,17490,17490,17490,17490,0
20250408,175900,1319781200,17490,17490,17490,17490,0
20250408,175800,1319781200,17490,17490,17490,17490,0
20250408,175700,1319781200,17490,17490,17490,17490,0
20250408,175600,1319781200,17490,17490,17490,17490,1856
20250408,175500,1319781200,17490,17490,17490,17490,0
20250408,175400,1319781200,17490,17490,17490,17490,0
20250408,175300,1319781200,17490,17490,17490,17490,0
20250408,175200,1319781200,17490,17490,17490,17490,0
20250408,175100,1319781200,17490,17490,17490,17490,0
20250408,175000,1319781200,17490,17490,17490,17490,0
20250408,174900,1319781200,17490,17490,17490,17490,0
20250408,174800,1319781200,17490,17490,17490,17490,0
20250408,174700,1319781200,17490,17490,17490,17490,0
20250408,174600,1319781200,17490,17490,17490,17490,0
20250408,174500,1319781200,17490,17490,17490,17490,0
20250408,174400,1319781200,17490,17490,17490,17490,0
20250408,174300,1319781200,17490,17490,17490,17490,0
20250408,174200,1319781200,17490,17490,17490,17490,0
20250408,174100,1319781200,17490,17490,17490,17490,0
20250408,174000,1319781200,17490,17490,17490,17490,0
20250408,173900,1319781200,17490,17490,17490,17490,0
20250408,173800,1319781200,17490,17490,17490,17490,0
20250408,173700,1319781200,17490,17490,17490,17490,0
20250408,173600,1319781200,17490,17490,17490,17490,0
20250408,173500,1319781200,17490,17490,17490,17490,0
20250408,173400,1319781200,17490,17490,17490,17490,0
20250408,173300,1319781200,17490,17490,17490,17490,0
20250408,173200,1319781200,17490,17490,17490,17490,0
20250408,173100,1319781200,17490,17490,17490,17490,0
20250408,173000,1319781200,17490,17490,17490,17490,0
20250408,172900,1319781200,17490,17490,17490,17490,0
20250408,172800,1319781200,17490,17490,17490,17490,0
20250408,172700,1319781200,17490,17490,17490,17490,0
20250408,172600,1319781200,17490,17490,17490,17490,1856
20250408,172500,1319781200,17490,17490,17490,17490,0
20250408,172400,1319781200,17490,17490,17490,17490,0
20250408,172300,1319781200,17490,17490,17490,17490,0
20250408,172200,1319781200,17490,17490,17490,17490,0
20250408,172100,1319781200,17490,17490,17490,17490,0
20250408,172000,1319781200,17490,17490,17490,17490,0
20250408,171900,1319781200,17490,17490,17490,17490,0
20250408,171800,1319781200,17490,17490,17490,17490,0
20250408,171700,1319781200,17490,17490,17490,17490,0
20250408,171600,1319781200,17490,17490,17490,17490,0
20250408,171500,1319781200,17490,17490,17490,17490,0
20250408,171400,1319781200,17490,17490,17490,17490,0
20250408,171300,1319781200,17490,17490,17490,17490,0
20250408,171200,1319781200,17490,17490,17490,17490,0
20250408,171100,1319781200,17490,17490,17490,17490,0
20250408,171000,1319781200,17490,17490,17490,17490,0
20250408,170900,1319781200,17490,17490,17490,17490,0
20250408,170800,1319781200,17490,17490,17490,17490,0
20250408,170700,1319781200,17490,17490,17490,17490,0
20250408,170600,1319781200,17490,17490,17490,17490,0
20250408,170500,1319781200,17490,17490,17490,17490,0
20250408,170400,1319781200,17490,17490,17490,17490,0
20250408,170300,1319781200,17490,17490,17490,17490,0
20250408,170200,1319781200,17490,17490,17490,17490,0
20250408,170100,1319781200,17490,17490,17490,17490,0
20250408,170000,1319781200,17490,17490,17490,17490,0
20250408,165900,1319781200,17490,17490,17490,17490,0
20250408,165800,1319781200,17490,17490,17490,17490,0
20250408,165700,1319781200,17490,17490,17490,17490,0
20250408,165600,1319781200,17490,17490,17490,17490,1856
20250408,165500,1319781200,17490,17490,17490,17490,0
20250408,165400,1319781200,17490,17490,17490,17490,0
20250408,165300,1319781200,17490,17490,17490,17490,0
20250408,165200,1319781200,17490,17490,17490,17490,0
20250408,165100,1319781200,17490,17490,17490,17490,0
20250408,165000,1319781200,17490,17490,17490,17490,0
20250408,164900,1319781200,17490,17490,17490,17490,0
20250408,164800,1319781200,17490,17490,17490,17490,0
20250408,164700,1319781200,17490,17490,17490,17490,0
20250408,164600,1319781200,17490,17490,17490,17490,0
20250408,164500,1319781200,17490,17490,17490,17490,0
20250408,164400,1319781200,17490,17490,17490,17490,0
20250408,164300,1319781200,17490,17490,17490,17490,0
20250408,164200,1319781200,17490,17490,17490,17490,0
20250408,164100,1319781200,17490,17490,17490,17490,0
20250408,164000,1319781200,17490,17490,17490,17490,0
20250408,163900,1319781200,17490,17490,17490,17490,0
20250408,163800,1319781200,17490,17490,17490,17490,0
20250408,163700,1319781200,17490,17490,17490,17490,0
20250408,163600,1319781200,17490,17490,17490,17490,0
20250408,163500,1319781200,17490,17490,17490,17490,0
20250408,163400,1319781200,17490,17490,17490,17490,0
20250408,163300,1319781200,17490,17490,17490,17490,0
20250408,163200,1319781200,17490,17490,17490,17490,0
20250408,163100,1319781200,17490,17490,17490,17490,0
20250408,163000,1319781200,17490,17490,17490,17490,0
20250408,162900,1319781200,17490,17490,17490,17490,0
20250408,162800,1319781200,17490,17490,17490,17490,0
20250408,162700,1319781200,17490,17490,17490,17490,0
20250408,162600,1319781200,17490,17490,17490,17490,1856
20250408,162500,1319781200,17490,17490,17490,17490,0
20250408,162400,1319781200,17490,17490,17490,17490,0
20250408,162300,1319781200,17490,17490,17490,17490,0
20250408,162200,1319781200,17490,17490,17490,17490,0
20250408,162100,1319781200,17490,17490,17490,17490,0
20250408,162000,1319781200,17490,17490,17490,17490,0
20250408,161900,1319781200,17490,17490,17490,17490,0
20250408,161800,1319781200,17490,17490,17490,17490,0
20250408,161700,1319781200,17490,17490,17490,17490,0
20250408,161600,1319781200,17490,17490,17490,17490,0
20250408,161500,1319781200,17490,17490,17490,17490,0
20250408,161400,1319781200,17490,17490,17490,17490,0
20250408,161300,1319781200,17490,17490,17490,17490,0
20250408,161200,1319781200,17490,17490,17490,17490,0
20250408,161100,1319781200,17490,17490,17490,17490,0
20250408,161000,1319781200,17490,17490,17490,17490,0
20250408,160900,1319781200,17490,17490,17490,17490,0
20250408,160800,1319781200,17490,17490,17490,17490,0
20250408,160700,1319781200,17490,17490,17490,17490,0
20250408,160600,1319781200,17490,17490,17490,17490,0
20250408,160500,1319781200,17490,17490,17490,17490,0
20250408,160400,1319781200,17490,17490,17490,17490,0
20250408,160300,1319781200,17490,17490,17490,17490,0
20250408,160200,1319781200,17490,17490,17490,17490,0
20250408,160100,1319781200,17490,17490,17490,17490,0
20250408,160000,1319781200,17490,17490,17490,17490,0
20250408,155900,1319781200,17490,17490,17490,17490,0
20250408,155800,1319781200,17490,17490,17490,17490,0
20250408,155700,1319781200,17490,17490,17490,17490,0
20250408,155600,1319781200,17490,17490,17490,17490,1856
20250408,155500,1319781200,17490,17490,17490,17490,0
20250408,155400,1319781200,17490,17490,17490,17490,0
20250408,155300,1319781200,17490,17490,17490,17490,0
20250408,155200,1319781200,17490,17490,17490,17490,0
20250408,155100,1319781200,17490,17490,17490,17490,0
20250408,155000,1319781200,17490,17490,17490,17490,0
20250408,154900,1319781200,17490,17490,17490,17490,0
20250408,154800,1319781200,17490,17490,17490,17490,0
20250408,154700,1319781200,17490,17490,17490,17490,0
20250408,154600,1319781200,17490,17490,17490,17490,0
20250408,154500,1319781200,17490,17490,17490,17490,0
20250408,154400,1319781200,17490,17490,17490,17490,0
20250408,154300,1319781200,17490,17490,17490,17490,0
20250408,154200,1319781200,17490,17490,17490,17490,0
20250408,154100,1319781200,17490,17490,17490,17490,0
20250408,154000,1319781200,17490,17490,17490,17490,0
20250408,153900,1319781200,17490,17490,17490,17490,0
20250408,153800,1319781200,17490,17490,17490,17490,0
20250408,153700,1319781200,17490,17490,17490,17490,0
20250408,153600,1319781200,17490,17490,17490,17490,0
20250408,153500,1319781200,17490,17490,17490,17490,0
20250408,153400,1319781200,17490,17490,17490,17490,0
20250408,153300,1319781200,17490,17490,17490,17490,0
20250408,153200,1319781200,17490,17490,17490,17490,0
20250408,153100,1319781200,17490,17490,17490,17490,0
20250408,153000,1319781200,17490,17490,17490,17490,1856
20250408,152900,1287319760,17490,17490,17490,17490,0
20250408,152800,1287319760,17490,17490,17490,17490,0
20250408,152700,1287319760,17490,17490,17490,17490,0
20250408,152600,1287319760,17490,17490,17490,17490,0
20250408,152500,1287319760,17490,17490,17490,17490,0
20250408,152400,1287319760,17490,17490,17490,17490,0
20250408,152300,1287319760,17490,17490,17490,17490,0
20250408,152200,1287319760,17490,17490,17490,17490,0
20250408,152100,1287319760,17490,17490,17490,17490,0
20250408,152000,1287319760,17490,17490,17490,17490,0
20250408,151900,1287319760,17490,17500,17500,17490,87
20250408,151800,1285797280,17500,17530,17530,17500,42
20250408,151700,1285061990,17520,17470,17520,17460,263
20250408,151600,1280459170,17470,17460,17510,17450,295
20250408,151500,1275297160,17450,17470,17520,17450,568
20250408,151400,1265382790,17520,17520,17520,17520,20
20250408,151300,1265032390,17530,17530,17530,17530,31
20250408,151200,1264488960,17530,17450,17530,17450,62
20250408,151100,1263406900,17440,17500,17540,17440,253
20250408,151000,1258985570,17540,17530,17540,17510,292
20250408,150900,1253868620,17520,17530,17530,17520,242
20250408,150800,1249628060,17520,17560,17560,17520,319
20250408,150700,1244038460,17540,17560,17560,17540,138
20250408,150600,1241617580,17540,17550,17550,17540,218
20250408,150500,1237793280,17550,17560,17560,17550,19
20250408,150400,1237459660,17560,17530,17560,17520,118
20250408,150300,1235390090,17530,17570,17570,17530,193
20250408,150200,1232002800,17590,17540,17590,17530,405
20250408,150100,1224896740,17540,17540,17540,17540,96
20250408,150000,1223212900,17530,17490,17530,17490,27
20250408,145900,1222739950,17540,17550,17550,17490,269
20250408,145800,1218025310,17550,17540,17550,17530,272
20250408,145700,1213256540,17550,17550,17550,17550,1
20250408,145600,1213238990,17550,17540,17550,17540,2
20250408,145500,1213203900,17540,17490,17550,17490,1067
20250408,145400,1194489600,17490,17490,17490,17490,5
20250408,145300,1194402150,17490,17490,17490,17490,49
20250408,145200,1193545140,17490,17530,17530,17490,63
20250408,145100,1192442550,17540,17490,17540,17490,123
20250408,145000,1190288430,17500,17500,17500,17500,18
20250408,144900,1189973430,17510,17510,17510,17510,1
20250408,144800,1189955920,17520,17500,17520,17440,366
20250408,144700,1183552870,17500,17530,17530,17500,15
20250408,144600,1183290280,17510,17520,17520,17510,66
20250408,144500,1182134480,17520,17540,17540,17520,24
20250408,144400,1181713880,17540,17540,17540,17540,15
20250408,144300,1181450780,17550,17560,17560,17550,359
20250408,144200,1175149140,17580,17580,17580,17580,26
20250408,144100,1174692060,17580,17610,17620,17580,1124
20250408,144000,1154910260,17610,17580,17610,17580,33
20250408,143900,1154329300,17590,17580,17590,17580,27
20250408,143800,1153854460,17590,17600,17600,17590,30
20250408,143700,1153326640,17610,17610,17610,17610,0
20250408,143600,1153326640,17610,17590,17610,17590,46
20250408,143500,1152516920,17590,17580,17600,17570,165
20250408,143400,1149616550,17620,17620,17620,17620,0
20250408,143300,1149616550,17620,17620,17620,17620,1
20250408,143200,1149598930,17620,17610,17620,17610,195
20250408,143100,1146163040,17610,17600,17610,17600,82
20250408,143000,1144719240,17600,17590,17600,17580,338
20250408,142900,1138775420,17620,17610,17620,17600,204
20250408,142800,1135182940,17620,17630,17630,17600,19
20250408,142700,1134848030,17630,17600,17630,17590,294
20250408,142600,1129672440,17600,17600,17600,17600,13
20250408,142500,1129443640,17610,17610,17610,17600,121
20250408,142400,1127313290,17600,17610,17620,17600,36
20250408,142300,1126679420,17620,17620,17620,17620,0
20250408,142200,1126679420,17620,17590,17620,17580,57
20250408,142100,1125676220,17580,17580,17590,17580,48
20250408,142000,1124832130,17580,17580,17580,17580,214
20250408,141900,1121070010,17590,17580,17600,17570,536
20250408,141800,1111646830,17590,17590,17590,17590,25
20250408,141700,1111207080,17580,17580,17580,17580,21
20250408,141600,1110837900,17610,17610,17610,17610,22
20250408,141500,1110450480,17620,17570,17620,17570,35
20250408,141400,1109834780,17630,17620,17630,17620,32
20250408,141300,1109270900,17630,17630,17630,17630,0
20250408,141200,1109270900,17630,17570,17630,17570,154
20250408,141100,1106564700,17570,17570,17615,17570,48
20250408,141000,1105721195,17570,17570,17570,17570,14
20250408,140900,1105475215,17570,17570,17570,17570,0
20250408,140800,1105475215,17570,17570,17570,17570,0
20250408,140700,1105475215,17570,17580,17580,17570,35
20250408,140600,1104860125,17690,17630,17690,17610,32
20250408,140500,1104295925,17630,17640,17700,17620,174
20250408,140400,1101228005,17630,17690,17700,17630,15
20250408,140300,1100962735,17690,17700,17700,17690,53
20250408,140200,1100024865,17630,17700,17700,17630,25
20250408,140100,1099583745,17680,17690,17710,17680,199
20250408,140000,1096063315,17630,17630,17630,17630,140
20250408,135900,1093595115,17690,17660,17690,17660,45
20250408,135800,1092799185,17660,17610,17660,17610,1254
20250408,135700,1070680575,17600,17600,17600,17600,0
20250408,135600,1070680575,17600,17590,17600,17590,20
20250408,135500,1070328645,17580,17580,17580,17580,0
20250408,135400,1070328645,17580,17580,17580,17580,1
20250408,135300,1070311065,17580,17580,17580,17580,0
20250408,135200,1070311065,17580,17580,17580,17580,1
20250408,135100,1070293485,17580,17600,17610,17580,305
20250408,135000,1064925605,17600,17530,17600,17500,747
20250408,134900,1051837805,17600,17590,17600,17590,197
20250408,134800,1048372505,17600,17590,17600,17590,117
20250408,134700,1046314425,17500,17500,17500,17500,0
20250408,134600,1046314425,17500,17500,17500,17500,21
20250408,134500,1045946925,17590,17510,17590,17500,357
20250408,134400,1039695925,17590,17550,17590,17550,54
20250408,134300,1038746575,17580,17580,17580,17580,2
20250408,134200,1038711415,17580,17580,17580,17580,0
20250408,134100,1038711415,17580,17530,17580,17500,307
20250408,134000,1033332075,17570,17550,17570,17530,24
20250408,133900,1032910605,17550,17550,17550,17550,257
20250408,133800,1028400255,17550,17560,17560,17550,100
20250408,133700,1026645085,17560,17560,17560,17550,326
20250408,133600,1020920815,17570,17570,17570,17570,91
20250408,133500,1019321945,17520,17520,17520,17520,11
20250408,133400,1019129225,17610,17620,17620,17520,23
20250408,133300,1018725145,17620,17570,17620,17550,31
20250408,133200,1018180325,17600,17600,17600,17570,13
20250408,133100,1017951825,17600,17600,17620,17600,768
20250408,133000,1004434605,17620,17610,17620,17600,1171
20250408,132900,983811055,17620,17610,17620,17610,471
20250408,132800,975516035,17610,17620,17620,17610,226
20250408,132700,971536115,17630,17630,17630,17630,1
20250408,132600,971518485,17640,17620,17640,17620,8
20250408,132500,971377505,17620,17640,17640,17620,35
20250408,132400,970760345,17620,17630,17630,17610,42
20250408,132300,970020585,17610,17610,17610,17610,0
20250408,132200,970020585,17610,17610,17610,17610,1
20250408,132100,970002975,17640,17640,17640,17640,39
20250408,132000,969315015,17620,17620,17620,17620,160
20250408,131900,966495815,17640,17670,17680,17620,458
20250408,131800,958414875,17680,17680,17680,17680,0
20250408,131700,958414875,17680,17680,17680,17680,0
20250408,131600,958414875,17680,17680,17680,17680,1048
20250408,131500,939886235,17670,17670,17670,17670,108
20250408,131400,937977875,17670,17680,17680,17670,273
20250408,131300,933153295,17680,17680,17680,17680,49
20250408,131200,932286975,17680,17670,17680,17670,32
20250408,131100,931721275,17670,17660,17670,17660,157
20250408,131000,928947655,17700,17660,17700,17660,26
20250408,130900,928487975,17660,17730,17730,17660,54
20250408,130800,927534005,17730,17680,17740,17660,143
20250408,130700,925006535,17680,17680,17680,17680,70
20250408,130600,923768935,17750,17750,17750,17750,0
20250408,130500,923768935,17750,17670,17750,17660,112
20250408,130400,921790755,17740,17750,17750,17740,100
20250408,130300,920015875,17750,17750,17750,17750,10
20250408,130200,919838375,17750,17760,17780,17750,427
20250408,130100,912250105,17760,17780,17780,17760,204
20250408,130000,908623765,17780,17760,17780,17750,118
20250408,125900,906526055,17760,17750,17760,17750,318
20250408,125800,900879395,17650,17660,17750,17650,278
20250408,125700,895969725,17660,17690,17690,17660,328
20250408,125600,890171295,17750,17710,17750,17690,214
20250408,125500,886384915,17710,17690,17710,17660,121
20250408,125400,884244905,17730,17730,17730,17730,30
20250408,125300,883713005,17730,17730,17730,17730,0
20250408,125200,883713005,17730,17710,17730,17700,49
20250408,125100,882845245,17710,17710,17710,17710,1
20250408,125000,882827535,17710,17710,17710,17710,59
20250408,124900,881782645,17710,17730,17730,17710,113
20250408,124800,879781025,17740,17760,17760,17740,12
20250408,124700,879568085,17750,17750,17750,17750,0
20250408,124600,879568085,17750,17760,17760,17750,54
20250408,124500,878609575,17800,17800,17800,17800,0
20250408,124400,878609575,17800,17800,17800,17800,0
20250408,124300,878609575,17800,17760,17800,17750,738
20250408,124200,865492535,17760,17760,17760,17760,1
20250408,124100,865474775,17780,17780,17780,17780,0
20250408,124000,865474775,17780,17780,17780,17720,87
20250408,123900,863931265,17780,17740,17780,17740,16
20250408,123800,863647025,17740,17750,17750,17740,60
20250408,123700,862582495,17750,17760,17780,17750,116
20250408,123600,860522505,17780,17780,17780,17780,11
20250408,123500,860326925,17820,17820,17820,17820,92
20250408,123400,858687485,17820,17820,17820,17820,5
20250408,123300,858598385,17820,17820,17820,17820,22
20250408,123200,858206345,17830,17760,17830,17750,242
20250408,123100,853899505,17750,17750,17750,17750,5
20250408,123000,853810755,17810,17810,17810,17810,0
20250408,122900,853810755,17810,17810,17810,17810,0
20250408,122800,853810755,17810,17750,17810,17750,492
20250408,122700,845056015,17720,17770,17770,17720,33
20250408,122600,844470645,17710,17720,17720,17710,9
20250408,122500,844311225,17750,17750,17750,17750,61
20250408,122400,843228475,17730,17770,17800,17730,323
20250408,122300,837488675,17800,17800,17800,17800,7
20250408,122200,837364075,17760,17750,17760,17750,20
20250408,122100,837008945,17750,17730,17750,17730,50
20250408,122000,836121525,17750,17750,17750,17750,6
20250408,121900,836015025,17760,17790,17790,17700,478
20250408,121800,827533725,17790,17790,17790,17790,1
20250408,121700,827515935,17800,17800,17800,17800,0
20250408,121600,827515935,17800,17800,17800,17800,10
20250408,121500,827337935,17830,17830,17830,17830,0
20250408,121400,827337935,17830,17830,17830,17830,0
20250408,121300,827337935,17830,17830,17830,17830,0
20250408,121200,827337935,17830,17810,17830,17790,1818
20250408,121100,794950885,17820,17820,17820,17820,0
20250408,121000,794950885,17820,17820,17820,17820,28
20250408,120900,794451925,17830,17830,17830,17830,126
20250408,120800,792205345,17830,17830,17830,17830,0
20250408,120700,792205345,17830,17850,17900,17830,47
20250408,120600,791365665,17850,17850,17850,17830,1776
20250408,120500,759664765,17900,17910,17910,17860,47
20250408,120400,758824645,17910,17900,17910,17860,77
20250408,120300,757447035,17910,17910,17910,17910,0
20250408,120200,757447035,17910,17850,17910,17850,18
20250408,120100,757124715,17910,17910,17910,17910,0
20250408,120000,757124715,17910,17860,17910,17860,724
20250408,115900,744162295,17860,17860,17860,17860,0
20250408,115800,744162295,17860,17860,17860,17860,29
20250408,115700,743644355,17860,17880,17880,17860,61
20250408,115600,742554295,17910,17910,17910,17910,0
20250408,115500,742554295,17910,17880,17910,17880,87
20250408,115400,740998375,17870,17910,17910,17870,818
20250408,115300,726358105,17920,17920,17920,17920,10
20250408,115200,726178905,17920,17920,17920,17920,0
20250408,115100,726178905,17920,17930,17930,17920,266
20250408,115000,721412065,17980,17980,17980,17980,0
20250408,114900,721412065,17980,17980,17980,17980,0
20250408,114800,721412065,17980,17950,17980,17920,121
20250408,114700,719241205,17980,17980,17980,17980,0
20250408,114600,719241205,17980,17980,17980,17980,0
20250408,114500,719241205,17980,17980,17980,17980,21
20250408,114400,718863625,17990,17980,17990,17950,122
20250408,114300,716670245,17980,17980,17980,17980,0
20250408,114200,716670245,17980,17990,18050,17980,36
20250408,114100,716021245,18070,18070,18070,18070,0
20250408,114000,716021245,18070,18070,18070,18070,0
20250408,113900,716021245,18070,18070,18070,18070,0
20250408,113800,716021245,18070,18070,18070,18070,11
20250408,113700,715822475,18070,18070,18070,18070,1
20250408,113600,715804405,18070,18070,18070,18070,0
20250408,113500,715804405,18070,18050,18070,18050,70
20250408,113400,714540155,18010,18010,18010,18010,0
20250408,113300,714540155,18010,18010,18010,18010,28
20250408,113200,714035875,17990,18000,18000,17990,35
20250408,113100,713405885,18040,18010,18070,18010,486
20250408,113000,704650025,18010,18010,18010,18010,0
20250408,112900,704650025,18010,18010,18010,18010,1
20250408,112800,704632015,18010,18010,18010,18010,2
20250408,112700,704595995,18000,18000,18000,18000,0
20250408,112600,704595995,18000,18000,18000,18000,48
20250408,112500,703731995,18000,18000,18000,18000,12
20250408,112400,703515995,18000,18040,18050,18000,47
20250408,112300,702669605,18050,18050,18050,18050,0
20250408,112200,702669605,18050,18050,18050,18050,4
20250408,112100,702597405,18030,18050,18050,18030,139
20250408,112000,700088775,18050,18070,18070,18050,2
20250408,111900,700052655,18070,18050,18070,18050,12
20250408,111800,699835915,18050,18060,18060,18050,21
20250408,111700,699456755,18040,18040,18040,18040,6
20250408,111600,699348515,18040,18040,18040,18040,0
20250408,111500,699348515,18040,18040,18040,18010,38
20250408,111400,698663745,18050,18070,18070,18030,82
20250408,111300,697182125,18070,18020,18070,18020,31
20250408,111200,696623205,18020,18020,18020,18020,0
20250408,111100,696623205,18020,18020,18020,18020,9
20250408,111000,696461025,18030,18040,18040,18030,163
20250408,110900,693521635,18100,18100,18100,18100,0
20250408,110800,693521635,18100,18080,18100,18080,24
20250408,110700,693087275,18100,18070,18100,18070,6
20250408,110600,692978765,18040,18070,18070,18040,3
20250408,110500,692924615,18070,18010,18070,18010,80
20250408,110400,691483215,18030,18040,18040,18010,101
20250408,110300,689663225,18070,18030,18070,18030,68
20250408,110200,688435665,18020,18020,18020,18020,0
20250408,110100,688435665,18020,18020,18020,18020,33
20250408,110000,687841005,18020,18070,18070,18020,10
20250408,105900,687660755,18070,18070,18070,18070,9
20250408,105800,687498125,18010,18010,18010,18010,63
20250408,105700,686363495,18070,18070,18070,18070,0
20250408,105600,686363495,18070,18000,18070,18000,116
20250408,105500,684274465,18000,17950,18000,17950,1272
20250408,105400,661379675,17930,17930,17930,17930,15
20250408,105300,661110725,17930,17930,17930,17930,0
20250408,105200,661110725,17930,17920,17930,17920,15
20250408,105100,660841865,17910,17920,17920,17910,20
20250408,105000,660483655,17920,17910,17920,17910,9
20250408,104900,660322455,17900,17920,17920,17900,145
20250408,104800,657725485,17920,17950,17950,17920,143
20250408,104700,655160345,17960,17970,17970,17960,41
20250408,104600,654423815,17990,17990,17990,17990,20
20250408,104500,654064015,17990,17990,17990,17990,1
20250408,104400,654046025,18000,18060,18060,18000,527
20250408,104300,644551565,18060,18060,18060,18060,0
20250408,104200,644551565,18060,18060,18060,18060,107
20250408,104100,642619145,18000,18000,18000,18000,12
20250408,104000,642403145,18000,18000,18000,18000,2
20250408,103900,642367145,18000,18050,18050,18000,28
20250408,103800,641862355,18060,18050,18060,18050,39
20250408,103700,641158355,18060,18060,18060,18060,0
20250408,103600,641158355,18060,18100,18100,18060,4
20250408,103500,641086035,18050,18060,18060,18050,31
20250408,103400,640526475,18050,18050,18050,18050,3
20250408,103300,640472325,18050,18050,18050,18050,0
20250408,103200,640472325,18050,18050,18050,18050,5
20250408,103100,640382075,18000,18000,18000,18000,0
20250408,103000,640382075,18000,18070,18070,18000,45
20250408,102900,639570485,18070,18070,18100,18070,167
20250408,102800,636549545,18060,18060,18060,18060,5
20250408,102700,636459245,18070,18070,18070,18070,0
20250408,102600,636459245,18070,18070,18070,18070,535
20250408,102500,626791795,18070,18070,18070,18070,1
20250408,102400,626773725,18070,18060,18070,18060,24
20250408,102300,626340145,18060,18060,18060,18060,3
20250408,102200,626285965,18070,18000,18120,18000,1306
20250408,102100,602722105,18000,18000,18000,18000,6
20250408,102000,602614105,18000,17920,18000,17920,57
20250408,101900,601588665,17910,18000,18000,17910,160
20250408,101800,598720135,18060,18020,18060,18020,49
20250408,101700,597836875,18070,18070,18070,18070,0
20250408,101600,597836875,18070,18070,18070,18070,0
20250408,101500,597836875,18070,18020,18070,18020,58
20250408,101400,596791065,18020,17970,18020,17970,112
20250408,101300,594777825,17930,17930,18020,17930,334
20250408,101200,588786055,18040,18040,18040,18040,1
20250408,101100,588768015,18040,17920,18040,17920,115
20250408,101000,586705535,17920,17920,18030,17920,190
20250408,100900,583290785,18010,18010,18010,18010,0
20250408,100800,583290785,18010,18010,18010,18010,11
20250408,100700,583092675,18020,17910,18020,17910,373
20250408,100600,576410075,18040,17900,18040,17900,16
20250408,100500,576122185,18040,17960,18040,17900,194
20250408,100400,572644165,17970,17970,18050,17970,68
20250408,100300,571420925,18050,18030,18050,18000,142
20250408,100200,568861215,17970,17970,17970,17970,100
20250408,100100,567064215,17970,18040,18040,17970,37
20250408,100000,566397925,18080,18130,18130,18040,280
20250408,095900,561329585,18130,18020,18140,18000,274
20250408,095800,556375065,18030,18060,18140,18030,306
20250408,095700,550854985,18080,18160,18160,18080,238
20250408,095600,546546945,18160,18160,18160,18160,6
20250408,095500,546437985,18120,18130,18130,18120,200
20250408,095400,542813925,18120,18120,18120,18120,4
20250408,095300,542741445,18190,18190,18190,18190,71
20250408,095200,541449955,18130,18150,18150,18130,390
20250408,095100,534373605,18160,18230,18270,18160,47
20250408,095000,533517475,18220,18170,18220,18120,302
20250408,094900,528040645,18200,18160,18260,18140,579
20250408,094800,517510995,18220,18200,18220,18140,486
20250408,094700,508687695,18140,18150,18220,18140,180
20250408,094600,505420155,18140,18220,18220,18140,75
20250408,094500,504056215,18210,18220,18220,18210,12
20250408,094400,503837585,18220,18230,18230,18150,113
20250408,094300,501784845,18230,18250,18250,18150,68
20250408,094200,500547625,18250,18270,18270,18140,370
20250408,094100,493828255,18270,18100,18270,18100,503
20250408,094000,484667005,18170,18190,18190,18170,12
20250408,093900,484448745,18190,18100,18190,18100,12
20250408,093800,484231385,18200,18100,18230,18040,901
20250408,093700,467952835,18130,18150,18240,18130,144
20250408,093600,465331155,18260,18150,18260,18150,152
20250408,093500,462571815,18270,18270,18270,18160,230
20250408,093400,458391765,18270,18310,18320,18190,1599
20250408,093300,429277675,18320,18290,18340,18250,391
20250408,093200,422133685,18300,18360,18360,18300,98
20250408,093100,420340105,18360,18410,18410,18360,82
20250408,093000,418832865,18420,18360,18420,18350,629
20250408,092900,407271215,18360,18360,18400,18360,1128
20250408,092800,386548785,18360,18360,18360,18320,248
20250408,092700,381996485,18360,18330,18370,18320,558
20250408,092600,371765605,18380,18330,18380,18330,1093
20250408,092500,351714385,18330,18290,18340,18270,679
20250408,092400,339283835,18290,18310,18320,18280,257
20250408,092300,334581565,18310,18300,18320,18300,174
20250408,092200,331396035,18300,18290,18310,18290,318
20250408,092100,325578595,18290,18310,18310,18270,110
20250408,092000,323567035,18310,18320,18320,18250,181
20250408,091900,320256495,18320,18370,18380,18250,735
20250408,091800,306792885,18350,18330,18370,18320,1254
20250408,091700,283785255,18320,18320,18350,18310,250
20250408,091600,279202575,18320,18370,18370,18320,179
20250408,091500,275918025,18370,18370,18400,18350,674
20250408,091400,263529855,18370,18430,18430,18370,142
20250408,091300,260917295,18430,18460,18460,18430,332
20250408,091200,254791805,18490,18250,18490,18250,4102
20250408,091100,179555565,18250,18240,18260,18230,634
20250408,091000,167995165,18200,18190,18260,18190,642
20250408,090900,156314015,18200,18180,18240,18180,900
20250408,090800,139923355,18160,18160,18170,18150,614
20250408,090700,128772635,18150,18150,18170,18100,307
20250408,090600,123199475,18180,18060,18200,18040,1707
20250408,090500,92223320,18045,18060,18150,18030,489
20250408,090400,83373170,18130,18030,18130,18030,28
20250408,090300,82867730,18150,17980,18150,17930,678
20250408,090200,70657150,17950,17890,17950,17880,238
20250408,090100,66396060,17890,18030,18030,17890,1372
20250408,090000,41719970,18030,18000,18200,18000,2313
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 195600 1319781200 17490 17490 17490 17490 1856
3 20250408 195500 1319781200 17490 17490 17490 17490 0
4 20250408 195400 1319781200 17490 17490 17490 17490 0
5 20250408 195300 1319781200 17490 17490 17490 17490 0
6 20250408 195200 1319781200 17490 17490 17490 17490 0
7 20250408 195100 1319781200 17490 17490 17490 17490 0
8 20250408 195000 1319781200 17490 17490 17490 17490 0
9 20250408 194900 1319781200 17490 17490 17490 17490 0
10 20250408 194800 1319781200 17490 17490 17490 17490 0
11 20250408 194700 1319781200 17490 17490 17490 17490 0
12 20250408 194600 1319781200 17490 17490 17490 17490 0
13 20250408 194500 1319781200 17490 17490 17490 17490 0
14 20250408 194400 1319781200 17490 17490 17490 17490 0
15 20250408 194300 1319781200 17490 17490 17490 17490 0
16 20250408 194200 1319781200 17490 17490 17490 17490 0
17 20250408 194100 1319781200 17490 17490 17490 17490 0
18 20250408 194000 1319781200 17490 17490 17490 17490 0
19 20250408 193900 1319781200 17490 17490 17490 17490 0
20 20250408 193800 1319781200 17490 17490 17490 17490 0
21 20250408 193700 1319781200 17490 17490 17490 17490 0
22 20250408 193600 1319781200 17490 17490 17490 17490 0
23 20250408 193500 1319781200 17490 17490 17490 17490 0
24 20250408 193400 1319781200 17490 17490 17490 17490 0
25 20250408 193300 1319781200 17490 17490 17490 17490 0
26 20250408 193200 1319781200 17490 17490 17490 17490 0
27 20250408 193100 1319781200 17490 17490 17490 17490 0
28 20250408 193000 1319781200 17490 17490 17490 17490 0
29 20250408 192900 1319781200 17490 17490 17490 17490 0
30 20250408 192800 1319781200 17490 17490 17490 17490 0
31 20250408 192700 1319781200 17490 17490 17490 17490 0
32 20250408 192600 1319781200 17490 17490 17490 17490 1856
33 20250408 192500 1319781200 17490 17490 17490 17490 0
34 20250408 192400 1319781200 17490 17490 17490 17490 0
35 20250408 192300 1319781200 17490 17490 17490 17490 0
36 20250408 192200 1319781200 17490 17490 17490 17490 0
37 20250408 192100 1319781200 17490 17490 17490 17490 0
38 20250408 192000 1319781200 17490 17490 17490 17490 0
39 20250408 191900 1319781200 17490 17490 17490 17490 0
40 20250408 191800 1319781200 17490 17490 17490 17490 0
41 20250408 191700 1319781200 17490 17490 17490 17490 0
42 20250408 191600 1319781200 17490 17490 17490 17490 0
43 20250408 191500 1319781200 17490 17490 17490 17490 0
44 20250408 191400 1319781200 17490 17490 17490 17490 0
45 20250408 191300 1319781200 17490 17490 17490 17490 0
46 20250408 191200 1319781200 17490 17490 17490 17490 0
47 20250408 191100 1319781200 17490 17490 17490 17490 0
48 20250408 191000 1319781200 17490 17490 17490 17490 0
49 20250408 190900 1319781200 17490 17490 17490 17490 0
50 20250408 190800 1319781200 17490 17490 17490 17490 0
51 20250408 190700 1319781200 17490 17490 17490 17490 0
52 20250408 190600 1319781200 17490 17490 17490 17490 0
53 20250408 190500 1319781200 17490 17490 17490 17490 0
54 20250408 190400 1319781200 17490 17490 17490 17490 0
55 20250408 190300 1319781200 17490 17490 17490 17490 0
56 20250408 190200 1319781200 17490 17490 17490 17490 0
57 20250408 190100 1319781200 17490 17490 17490 17490 0
58 20250408 190000 1319781200 17490 17490 17490 17490 0
59 20250408 185900 1319781200 17490 17490 17490 17490 0
60 20250408 185800 1319781200 17490 17490 17490 17490 0
61 20250408 185700 1319781200 17490 17490 17490 17490 0
62 20250408 185600 1319781200 17490 17490 17490 17490 1856
63 20250408 185500 1319781200 17490 17490 17490 17490 0
64 20250408 185400 1319781200 17490 17490 17490 17490 0
65 20250408 185300 1319781200 17490 17490 17490 17490 0
66 20250408 185200 1319781200 17490 17490 17490 17490 0
67 20250408 185100 1319781200 17490 17490 17490 17490 0
68 20250408 185000 1319781200 17490 17490 17490 17490 0
69 20250408 184900 1319781200 17490 17490 17490 17490 0
70 20250408 184800 1319781200 17490 17490 17490 17490 0
71 20250408 184700 1319781200 17490 17490 17490 17490 0
72 20250408 184600 1319781200 17490 17490 17490 17490 0
73 20250408 184500 1319781200 17490 17490 17490 17490 0
74 20250408 184400 1319781200 17490 17490 17490 17490 0
75 20250408 184300 1319781200 17490 17490 17490 17490 0
76 20250408 184200 1319781200 17490 17490 17490 17490 0
77 20250408 184100 1319781200 17490 17490 17490 17490 0
78 20250408 184000 1319781200 17490 17490 17490 17490 0
79 20250408 183900 1319781200 17490 17490 17490 17490 0
80 20250408 183800 1319781200 17490 17490 17490 17490 0
81 20250408 183700 1319781200 17490 17490 17490 17490 0
82 20250408 183600 1319781200 17490 17490 17490 17490 0
83 20250408 183500 1319781200 17490 17490 17490 17490 0
84 20250408 183400 1319781200 17490 17490 17490 17490 0
85 20250408 183300 1319781200 17490 17490 17490 17490 0
86 20250408 183200 1319781200 17490 17490 17490 17490 0
87 20250408 183100 1319781200 17490 17490 17490 17490 0
88 20250408 183000 1319781200 17490 17490 17490 17490 0
89 20250408 182900 1319781200 17490 17490 17490 17490 0
90 20250408 182800 1319781200 17490 17490 17490 17490 0
91 20250408 182700 1319781200 17490 17490 17490 17490 0
92 20250408 182600 1319781200 17490 17490 17490 17490 1856
93 20250408 182500 1319781200 17490 17490 17490 17490 0
94 20250408 182400 1319781200 17490 17490 17490 17490 0
95 20250408 182300 1319781200 17490 17490 17490 17490 0
96 20250408 182200 1319781200 17490 17490 17490 17490 0
97 20250408 182100 1319781200 17490 17490 17490 17490 0
98 20250408 182000 1319781200 17490 17490 17490 17490 0
99 20250408 181900 1319781200 17490 17490 17490 17490 0
100 20250408 181800 1319781200 17490 17490 17490 17490 0
101 20250408 181700 1319781200 17490 17490 17490 17490 0
102 20250408 181600 1319781200 17490 17490 17490 17490 0
103 20250408 181500 1319781200 17490 17490 17490 17490 0
104 20250408 181400 1319781200 17490 17490 17490 17490 0
105 20250408 181300 1319781200 17490 17490 17490 17490 0
106 20250408 181200 1319781200 17490 17490 17490 17490 0
107 20250408 181100 1319781200 17490 17490 17490 17490 0
108 20250408 181000 1319781200 17490 17490 17490 17490 0
109 20250408 180900 1319781200 17490 17490 17490 17490 0
110 20250408 180800 1319781200 17490 17490 17490 17490 0
111 20250408 180700 1319781200 17490 17490 17490 17490 0
112 20250408 180600 1319781200 17490 17490 17490 17490 0
113 20250408 180500 1319781200 17490 17490 17490 17490 0
114 20250408 180400 1319781200 17490 17490 17490 17490 0
115 20250408 180300 1319781200 17490 17490 17490 17490 0
116 20250408 180200 1319781200 17490 17490 17490 17490 0
117 20250408 180100 1319781200 17490 17490 17490 17490 0
118 20250408 180000 1319781200 17490 17490 17490 17490 0
119 20250408 175900 1319781200 17490 17490 17490 17490 0
120 20250408 175800 1319781200 17490 17490 17490 17490 0
121 20250408 175700 1319781200 17490 17490 17490 17490 0
122 20250408 175600 1319781200 17490 17490 17490 17490 1856
123 20250408 175500 1319781200 17490 17490 17490 17490 0
124 20250408 175400 1319781200 17490 17490 17490 17490 0
125 20250408 175300 1319781200 17490 17490 17490 17490 0
126 20250408 175200 1319781200 17490 17490 17490 17490 0
127 20250408 175100 1319781200 17490 17490 17490 17490 0
128 20250408 175000 1319781200 17490 17490 17490 17490 0
129 20250408 174900 1319781200 17490 17490 17490 17490 0
130 20250408 174800 1319781200 17490 17490 17490 17490 0
131 20250408 174700 1319781200 17490 17490 17490 17490 0
132 20250408 174600 1319781200 17490 17490 17490 17490 0
133 20250408 174500 1319781200 17490 17490 17490 17490 0
134 20250408 174400 1319781200 17490 17490 17490 17490 0
135 20250408 174300 1319781200 17490 17490 17490 17490 0
136 20250408 174200 1319781200 17490 17490 17490 17490 0
137 20250408 174100 1319781200 17490 17490 17490 17490 0
138 20250408 174000 1319781200 17490 17490 17490 17490 0
139 20250408 173900 1319781200 17490 17490 17490 17490 0
140 20250408 173800 1319781200 17490 17490 17490 17490 0
141 20250408 173700 1319781200 17490 17490 17490 17490 0
142 20250408 173600 1319781200 17490 17490 17490 17490 0
143 20250408 173500 1319781200 17490 17490 17490 17490 0
144 20250408 173400 1319781200 17490 17490 17490 17490 0
145 20250408 173300 1319781200 17490 17490 17490 17490 0
146 20250408 173200 1319781200 17490 17490 17490 17490 0
147 20250408 173100 1319781200 17490 17490 17490 17490 0
148 20250408 173000 1319781200 17490 17490 17490 17490 0
149 20250408 172900 1319781200 17490 17490 17490 17490 0
150 20250408 172800 1319781200 17490 17490 17490 17490 0
151 20250408 172700 1319781200 17490 17490 17490 17490 0
152 20250408 172600 1319781200 17490 17490 17490 17490 1856
153 20250408 172500 1319781200 17490 17490 17490 17490 0
154 20250408 172400 1319781200 17490 17490 17490 17490 0
155 20250408 172300 1319781200 17490 17490 17490 17490 0
156 20250408 172200 1319781200 17490 17490 17490 17490 0
157 20250408 172100 1319781200 17490 17490 17490 17490 0
158 20250408 172000 1319781200 17490 17490 17490 17490 0
159 20250408 171900 1319781200 17490 17490 17490 17490 0
160 20250408 171800 1319781200 17490 17490 17490 17490 0
161 20250408 171700 1319781200 17490 17490 17490 17490 0
162 20250408 171600 1319781200 17490 17490 17490 17490 0
163 20250408 171500 1319781200 17490 17490 17490 17490 0
164 20250408 171400 1319781200 17490 17490 17490 17490 0
165 20250408 171300 1319781200 17490 17490 17490 17490 0
166 20250408 171200 1319781200 17490 17490 17490 17490 0
167 20250408 171100 1319781200 17490 17490 17490 17490 0
168 20250408 171000 1319781200 17490 17490 17490 17490 0
169 20250408 170900 1319781200 17490 17490 17490 17490 0
170 20250408 170800 1319781200 17490 17490 17490 17490 0
171 20250408 170700 1319781200 17490 17490 17490 17490 0
172 20250408 170600 1319781200 17490 17490 17490 17490 0
173 20250408 170500 1319781200 17490 17490 17490 17490 0
174 20250408 170400 1319781200 17490 17490 17490 17490 0
175 20250408 170300 1319781200 17490 17490 17490 17490 0
176 20250408 170200 1319781200 17490 17490 17490 17490 0
177 20250408 170100 1319781200 17490 17490 17490 17490 0
178 20250408 170000 1319781200 17490 17490 17490 17490 0
179 20250408 165900 1319781200 17490 17490 17490 17490 0
180 20250408 165800 1319781200 17490 17490 17490 17490 0
181 20250408 165700 1319781200 17490 17490 17490 17490 0
182 20250408 165600 1319781200 17490 17490 17490 17490 1856
183 20250408 165500 1319781200 17490 17490 17490 17490 0
184 20250408 165400 1319781200 17490 17490 17490 17490 0
185 20250408 165300 1319781200 17490 17490 17490 17490 0
186 20250408 165200 1319781200 17490 17490 17490 17490 0
187 20250408 165100 1319781200 17490 17490 17490 17490 0
188 20250408 165000 1319781200 17490 17490 17490 17490 0
189 20250408 164900 1319781200 17490 17490 17490 17490 0
190 20250408 164800 1319781200 17490 17490 17490 17490 0
191 20250408 164700 1319781200 17490 17490 17490 17490 0
192 20250408 164600 1319781200 17490 17490 17490 17490 0
193 20250408 164500 1319781200 17490 17490 17490 17490 0
194 20250408 164400 1319781200 17490 17490 17490 17490 0
195 20250408 164300 1319781200 17490 17490 17490 17490 0
196 20250408 164200 1319781200 17490 17490 17490 17490 0
197 20250408 164100 1319781200 17490 17490 17490 17490 0
198 20250408 164000 1319781200 17490 17490 17490 17490 0
199 20250408 163900 1319781200 17490 17490 17490 17490 0
200 20250408 163800 1319781200 17490 17490 17490 17490 0
201 20250408 163700 1319781200 17490 17490 17490 17490 0
202 20250408 163600 1319781200 17490 17490 17490 17490 0
203 20250408 163500 1319781200 17490 17490 17490 17490 0
204 20250408 163400 1319781200 17490 17490 17490 17490 0
205 20250408 163300 1319781200 17490 17490 17490 17490 0
206 20250408 163200 1319781200 17490 17490 17490 17490 0
207 20250408 163100 1319781200 17490 17490 17490 17490 0
208 20250408 163000 1319781200 17490 17490 17490 17490 0
209 20250408 162900 1319781200 17490 17490 17490 17490 0
210 20250408 162800 1319781200 17490 17490 17490 17490 0
211 20250408 162700 1319781200 17490 17490 17490 17490 0
212 20250408 162600 1319781200 17490 17490 17490 17490 1856
213 20250408 162500 1319781200 17490 17490 17490 17490 0
214 20250408 162400 1319781200 17490 17490 17490 17490 0
215 20250408 162300 1319781200 17490 17490 17490 17490 0
216 20250408 162200 1319781200 17490 17490 17490 17490 0
217 20250408 162100 1319781200 17490 17490 17490 17490 0
218 20250408 162000 1319781200 17490 17490 17490 17490 0
219 20250408 161900 1319781200 17490 17490 17490 17490 0
220 20250408 161800 1319781200 17490 17490 17490 17490 0
221 20250408 161700 1319781200 17490 17490 17490 17490 0
222 20250408 161600 1319781200 17490 17490 17490 17490 0
223 20250408 161500 1319781200 17490 17490 17490 17490 0
224 20250408 161400 1319781200 17490 17490 17490 17490 0
225 20250408 161300 1319781200 17490 17490 17490 17490 0
226 20250408 161200 1319781200 17490 17490 17490 17490 0
227 20250408 161100 1319781200 17490 17490 17490 17490 0
228 20250408 161000 1319781200 17490 17490 17490 17490 0
229 20250408 160900 1319781200 17490 17490 17490 17490 0
230 20250408 160800 1319781200 17490 17490 17490 17490 0
231 20250408 160700 1319781200 17490 17490 17490 17490 0
232 20250408 160600 1319781200 17490 17490 17490 17490 0
233 20250408 160500 1319781200 17490 17490 17490 17490 0
234 20250408 160400 1319781200 17490 17490 17490 17490 0
235 20250408 160300 1319781200 17490 17490 17490 17490 0
236 20250408 160200 1319781200 17490 17490 17490 17490 0
237 20250408 160100 1319781200 17490 17490 17490 17490 0
238 20250408 160000 1319781200 17490 17490 17490 17490 0
239 20250408 155900 1319781200 17490 17490 17490 17490 0
240 20250408 155800 1319781200 17490 17490 17490 17490 0
241 20250408 155700 1319781200 17490 17490 17490 17490 0
242 20250408 155600 1319781200 17490 17490 17490 17490 1856
243 20250408 155500 1319781200 17490 17490 17490 17490 0
244 20250408 155400 1319781200 17490 17490 17490 17490 0
245 20250408 155300 1319781200 17490 17490 17490 17490 0
246 20250408 155200 1319781200 17490 17490 17490 17490 0
247 20250408 155100 1319781200 17490 17490 17490 17490 0
248 20250408 155000 1319781200 17490 17490 17490 17490 0
249 20250408 154900 1319781200 17490 17490 17490 17490 0
250 20250408 154800 1319781200 17490 17490 17490 17490 0
251 20250408 154700 1319781200 17490 17490 17490 17490 0
252 20250408 154600 1319781200 17490 17490 17490 17490 0
253 20250408 154500 1319781200 17490 17490 17490 17490 0
254 20250408 154400 1319781200 17490 17490 17490 17490 0
255 20250408 154300 1319781200 17490 17490 17490 17490 0
256 20250408 154200 1319781200 17490 17490 17490 17490 0
257 20250408 154100 1319781200 17490 17490 17490 17490 0
258 20250408 154000 1319781200 17490 17490 17490 17490 0
259 20250408 153900 1319781200 17490 17490 17490 17490 0
260 20250408 153800 1319781200 17490 17490 17490 17490 0
261 20250408 153700 1319781200 17490 17490 17490 17490 0
262 20250408 153600 1319781200 17490 17490 17490 17490 0
263 20250408 153500 1319781200 17490 17490 17490 17490 0
264 20250408 153400 1319781200 17490 17490 17490 17490 0
265 20250408 153300 1319781200 17490 17490 17490 17490 0
266 20250408 153200 1319781200 17490 17490 17490 17490 0
267 20250408 153100 1319781200 17490 17490 17490 17490 0
268 20250408 153000 1319781200 17490 17490 17490 17490 1856
269 20250408 152900 1287319760 17490 17490 17490 17490 0
270 20250408 152800 1287319760 17490 17490 17490 17490 0
271 20250408 152700 1287319760 17490 17490 17490 17490 0
272 20250408 152600 1287319760 17490 17490 17490 17490 0
273 20250408 152500 1287319760 17490 17490 17490 17490 0
274 20250408 152400 1287319760 17490 17490 17490 17490 0
275 20250408 152300 1287319760 17490 17490 17490 17490 0
276 20250408 152200 1287319760 17490 17490 17490 17490 0
277 20250408 152100 1287319760 17490 17490 17490 17490 0
278 20250408 152000 1287319760 17490 17490 17490 17490 0
279 20250408 151900 1287319760 17490 17500 17500 17490 87
280 20250408 151800 1285797280 17500 17530 17530 17500 42
281 20250408 151700 1285061990 17520 17470 17520 17460 263
282 20250408 151600 1280459170 17470 17460 17510 17450 295
283 20250408 151500 1275297160 17450 17470 17520 17450 568
284 20250408 151400 1265382790 17520 17520 17520 17520 20
285 20250408 151300 1265032390 17530 17530 17530 17530 31
286 20250408 151200 1264488960 17530 17450 17530 17450 62
287 20250408 151100 1263406900 17440 17500 17540 17440 253
288 20250408 151000 1258985570 17540 17530 17540 17510 292
289 20250408 150900 1253868620 17520 17530 17530 17520 242
290 20250408 150800 1249628060 17520 17560 17560 17520 319
291 20250408 150700 1244038460 17540 17560 17560 17540 138
292 20250408 150600 1241617580 17540 17550 17550 17540 218
293 20250408 150500 1237793280 17550 17560 17560 17550 19
294 20250408 150400 1237459660 17560 17530 17560 17520 118
295 20250408 150300 1235390090 17530 17570 17570 17530 193
296 20250408 150200 1232002800 17590 17540 17590 17530 405
297 20250408 150100 1224896740 17540 17540 17540 17540 96
298 20250408 150000 1223212900 17530 17490 17530 17490 27
299 20250408 145900 1222739950 17540 17550 17550 17490 269
300 20250408 145800 1218025310 17550 17540 17550 17530 272
301 20250408 145700 1213256540 17550 17550 17550 17550 1
302 20250408 145600 1213238990 17550 17540 17550 17540 2
303 20250408 145500 1213203900 17540 17490 17550 17490 1067
304 20250408 145400 1194489600 17490 17490 17490 17490 5
305 20250408 145300 1194402150 17490 17490 17490 17490 49
306 20250408 145200 1193545140 17490 17530 17530 17490 63
307 20250408 145100 1192442550 17540 17490 17540 17490 123
308 20250408 145000 1190288430 17500 17500 17500 17500 18
309 20250408 144900 1189973430 17510 17510 17510 17510 1
310 20250408 144800 1189955920 17520 17500 17520 17440 366
311 20250408 144700 1183552870 17500 17530 17530 17500 15
312 20250408 144600 1183290280 17510 17520 17520 17510 66
313 20250408 144500 1182134480 17520 17540 17540 17520 24
314 20250408 144400 1181713880 17540 17540 17540 17540 15
315 20250408 144300 1181450780 17550 17560 17560 17550 359
316 20250408 144200 1175149140 17580 17580 17580 17580 26
317 20250408 144100 1174692060 17580 17610 17620 17580 1124
318 20250408 144000 1154910260 17610 17580 17610 17580 33
319 20250408 143900 1154329300 17590 17580 17590 17580 27
320 20250408 143800 1153854460 17590 17600 17600 17590 30
321 20250408 143700 1153326640 17610 17610 17610 17610 0
322 20250408 143600 1153326640 17610 17590 17610 17590 46
323 20250408 143500 1152516920 17590 17580 17600 17570 165
324 20250408 143400 1149616550 17620 17620 17620 17620 0
325 20250408 143300 1149616550 17620 17620 17620 17620 1
326 20250408 143200 1149598930 17620 17610 17620 17610 195
327 20250408 143100 1146163040 17610 17600 17610 17600 82
328 20250408 143000 1144719240 17600 17590 17600 17580 338
329 20250408 142900 1138775420 17620 17610 17620 17600 204
330 20250408 142800 1135182940 17620 17630 17630 17600 19
331 20250408 142700 1134848030 17630 17600 17630 17590 294
332 20250408 142600 1129672440 17600 17600 17600 17600 13
333 20250408 142500 1129443640 17610 17610 17610 17600 121
334 20250408 142400 1127313290 17600 17610 17620 17600 36
335 20250408 142300 1126679420 17620 17620 17620 17620 0
336 20250408 142200 1126679420 17620 17590 17620 17580 57
337 20250408 142100 1125676220 17580 17580 17590 17580 48
338 20250408 142000 1124832130 17580 17580 17580 17580 214
339 20250408 141900 1121070010 17590 17580 17600 17570 536
340 20250408 141800 1111646830 17590 17590 17590 17590 25
341 20250408 141700 1111207080 17580 17580 17580 17580 21
342 20250408 141600 1110837900 17610 17610 17610 17610 22
343 20250408 141500 1110450480 17620 17570 17620 17570 35
344 20250408 141400 1109834780 17630 17620 17630 17620 32
345 20250408 141300 1109270900 17630 17630 17630 17630 0
346 20250408 141200 1109270900 17630 17570 17630 17570 154
347 20250408 141100 1106564700 17570 17570 17615 17570 48
348 20250408 141000 1105721195 17570 17570 17570 17570 14
349 20250408 140900 1105475215 17570 17570 17570 17570 0
350 20250408 140800 1105475215 17570 17570 17570 17570 0
351 20250408 140700 1105475215 17570 17580 17580 17570 35
352 20250408 140600 1104860125 17690 17630 17690 17610 32
353 20250408 140500 1104295925 17630 17640 17700 17620 174
354 20250408 140400 1101228005 17630 17690 17700 17630 15
355 20250408 140300 1100962735 17690 17700 17700 17690 53
356 20250408 140200 1100024865 17630 17700 17700 17630 25
357 20250408 140100 1099583745 17680 17690 17710 17680 199
358 20250408 140000 1096063315 17630 17630 17630 17630 140
359 20250408 135900 1093595115 17690 17660 17690 17660 45
360 20250408 135800 1092799185 17660 17610 17660 17610 1254
361 20250408 135700 1070680575 17600 17600 17600 17600 0
362 20250408 135600 1070680575 17600 17590 17600 17590 20
363 20250408 135500 1070328645 17580 17580 17580 17580 0
364 20250408 135400 1070328645 17580 17580 17580 17580 1
365 20250408 135300 1070311065 17580 17580 17580 17580 0
366 20250408 135200 1070311065 17580 17580 17580 17580 1
367 20250408 135100 1070293485 17580 17600 17610 17580 305
368 20250408 135000 1064925605 17600 17530 17600 17500 747
369 20250408 134900 1051837805 17600 17590 17600 17590 197
370 20250408 134800 1048372505 17600 17590 17600 17590 117
371 20250408 134700 1046314425 17500 17500 17500 17500 0
372 20250408 134600 1046314425 17500 17500 17500 17500 21
373 20250408 134500 1045946925 17590 17510 17590 17500 357
374 20250408 134400 1039695925 17590 17550 17590 17550 54
375 20250408 134300 1038746575 17580 17580 17580 17580 2
376 20250408 134200 1038711415 17580 17580 17580 17580 0
377 20250408 134100 1038711415 17580 17530 17580 17500 307
378 20250408 134000 1033332075 17570 17550 17570 17530 24
379 20250408 133900 1032910605 17550 17550 17550 17550 257
380 20250408 133800 1028400255 17550 17560 17560 17550 100
381 20250408 133700 1026645085 17560 17560 17560 17550 326
382 20250408 133600 1020920815 17570 17570 17570 17570 91
383 20250408 133500 1019321945 17520 17520 17520 17520 11
384 20250408 133400 1019129225 17610 17620 17620 17520 23
385 20250408 133300 1018725145 17620 17570 17620 17550 31
386 20250408 133200 1018180325 17600 17600 17600 17570 13
387 20250408 133100 1017951825 17600 17600 17620 17600 768
388 20250408 133000 1004434605 17620 17610 17620 17600 1171
389 20250408 132900 983811055 17620 17610 17620 17610 471
390 20250408 132800 975516035 17610 17620 17620 17610 226
391 20250408 132700 971536115 17630 17630 17630 17630 1
392 20250408 132600 971518485 17640 17620 17640 17620 8
393 20250408 132500 971377505 17620 17640 17640 17620 35
394 20250408 132400 970760345 17620 17630 17630 17610 42
395 20250408 132300 970020585 17610 17610 17610 17610 0
396 20250408 132200 970020585 17610 17610 17610 17610 1
397 20250408 132100 970002975 17640 17640 17640 17640 39
398 20250408 132000 969315015 17620 17620 17620 17620 160
399 20250408 131900 966495815 17640 17670 17680 17620 458
400 20250408 131800 958414875 17680 17680 17680 17680 0
401 20250408 131700 958414875 17680 17680 17680 17680 0
402 20250408 131600 958414875 17680 17680 17680 17680 1048
403 20250408 131500 939886235 17670 17670 17670 17670 108
404 20250408 131400 937977875 17670 17680 17680 17670 273
405 20250408 131300 933153295 17680 17680 17680 17680 49
406 20250408 131200 932286975 17680 17670 17680 17670 32
407 20250408 131100 931721275 17670 17660 17670 17660 157
408 20250408 131000 928947655 17700 17660 17700 17660 26
409 20250408 130900 928487975 17660 17730 17730 17660 54
410 20250408 130800 927534005 17730 17680 17740 17660 143
411 20250408 130700 925006535 17680 17680 17680 17680 70
412 20250408 130600 923768935 17750 17750 17750 17750 0
413 20250408 130500 923768935 17750 17670 17750 17660 112
414 20250408 130400 921790755 17740 17750 17750 17740 100
415 20250408 130300 920015875 17750 17750 17750 17750 10
416 20250408 130200 919838375 17750 17760 17780 17750 427
417 20250408 130100 912250105 17760 17780 17780 17760 204
418 20250408 130000 908623765 17780 17760 17780 17750 118
419 20250408 125900 906526055 17760 17750 17760 17750 318
420 20250408 125800 900879395 17650 17660 17750 17650 278
421 20250408 125700 895969725 17660 17690 17690 17660 328
422 20250408 125600 890171295 17750 17710 17750 17690 214
423 20250408 125500 886384915 17710 17690 17710 17660 121
424 20250408 125400 884244905 17730 17730 17730 17730 30
425 20250408 125300 883713005 17730 17730 17730 17730 0
426 20250408 125200 883713005 17730 17710 17730 17700 49
427 20250408 125100 882845245 17710 17710 17710 17710 1
428 20250408 125000 882827535 17710 17710 17710 17710 59
429 20250408 124900 881782645 17710 17730 17730 17710 113
430 20250408 124800 879781025 17740 17760 17760 17740 12
431 20250408 124700 879568085 17750 17750 17750 17750 0
432 20250408 124600 879568085 17750 17760 17760 17750 54
433 20250408 124500 878609575 17800 17800 17800 17800 0
434 20250408 124400 878609575 17800 17800 17800 17800 0
435 20250408 124300 878609575 17800 17760 17800 17750 738
436 20250408 124200 865492535 17760 17760 17760 17760 1
437 20250408 124100 865474775 17780 17780 17780 17780 0
438 20250408 124000 865474775 17780 17780 17780 17720 87
439 20250408 123900 863931265 17780 17740 17780 17740 16
440 20250408 123800 863647025 17740 17750 17750 17740 60
441 20250408 123700 862582495 17750 17760 17780 17750 116
442 20250408 123600 860522505 17780 17780 17780 17780 11
443 20250408 123500 860326925 17820 17820 17820 17820 92
444 20250408 123400 858687485 17820 17820 17820 17820 5
445 20250408 123300 858598385 17820 17820 17820 17820 22
446 20250408 123200 858206345 17830 17760 17830 17750 242
447 20250408 123100 853899505 17750 17750 17750 17750 5
448 20250408 123000 853810755 17810 17810 17810 17810 0
449 20250408 122900 853810755 17810 17810 17810 17810 0
450 20250408 122800 853810755 17810 17750 17810 17750 492
451 20250408 122700 845056015 17720 17770 17770 17720 33
452 20250408 122600 844470645 17710 17720 17720 17710 9
453 20250408 122500 844311225 17750 17750 17750 17750 61
454 20250408 122400 843228475 17730 17770 17800 17730 323
455 20250408 122300 837488675 17800 17800 17800 17800 7
456 20250408 122200 837364075 17760 17750 17760 17750 20
457 20250408 122100 837008945 17750 17730 17750 17730 50
458 20250408 122000 836121525 17750 17750 17750 17750 6
459 20250408 121900 836015025 17760 17790 17790 17700 478
460 20250408 121800 827533725 17790 17790 17790 17790 1
461 20250408 121700 827515935 17800 17800 17800 17800 0
462 20250408 121600 827515935 17800 17800 17800 17800 10
463 20250408 121500 827337935 17830 17830 17830 17830 0
464 20250408 121400 827337935 17830 17830 17830 17830 0
465 20250408 121300 827337935 17830 17830 17830 17830 0
466 20250408 121200 827337935 17830 17810 17830 17790 1818
467 20250408 121100 794950885 17820 17820 17820 17820 0
468 20250408 121000 794950885 17820 17820 17820 17820 28
469 20250408 120900 794451925 17830 17830 17830 17830 126
470 20250408 120800 792205345 17830 17830 17830 17830 0
471 20250408 120700 792205345 17830 17850 17900 17830 47
472 20250408 120600 791365665 17850 17850 17850 17830 1776
473 20250408 120500 759664765 17900 17910 17910 17860 47
474 20250408 120400 758824645 17910 17900 17910 17860 77
475 20250408 120300 757447035 17910 17910 17910 17910 0
476 20250408 120200 757447035 17910 17850 17910 17850 18
477 20250408 120100 757124715 17910 17910 17910 17910 0
478 20250408 120000 757124715 17910 17860 17910 17860 724
479 20250408 115900 744162295 17860 17860 17860 17860 0
480 20250408 115800 744162295 17860 17860 17860 17860 29
481 20250408 115700 743644355 17860 17880 17880 17860 61
482 20250408 115600 742554295 17910 17910 17910 17910 0
483 20250408 115500 742554295 17910 17880 17910 17880 87
484 20250408 115400 740998375 17870 17910 17910 17870 818
485 20250408 115300 726358105 17920 17920 17920 17920 10
486 20250408 115200 726178905 17920 17920 17920 17920 0
487 20250408 115100 726178905 17920 17930 17930 17920 266
488 20250408 115000 721412065 17980 17980 17980 17980 0
489 20250408 114900 721412065 17980 17980 17980 17980 0
490 20250408 114800 721412065 17980 17950 17980 17920 121
491 20250408 114700 719241205 17980 17980 17980 17980 0
492 20250408 114600 719241205 17980 17980 17980 17980 0
493 20250408 114500 719241205 17980 17980 17980 17980 21
494 20250408 114400 718863625 17990 17980 17990 17950 122
495 20250408 114300 716670245 17980 17980 17980 17980 0
496 20250408 114200 716670245 17980 17990 18050 17980 36
497 20250408 114100 716021245 18070 18070 18070 18070 0
498 20250408 114000 716021245 18070 18070 18070 18070 0
499 20250408 113900 716021245 18070 18070 18070 18070 0
500 20250408 113800 716021245 18070 18070 18070 18070 11
501 20250408 113700 715822475 18070 18070 18070 18070 1
502 20250408 113600 715804405 18070 18070 18070 18070 0
503 20250408 113500 715804405 18070 18050 18070 18050 70
504 20250408 113400 714540155 18010 18010 18010 18010 0
505 20250408 113300 714540155 18010 18010 18010 18010 28
506 20250408 113200 714035875 17990 18000 18000 17990 35
507 20250408 113100 713405885 18040 18010 18070 18010 486
508 20250408 113000 704650025 18010 18010 18010 18010 0
509 20250408 112900 704650025 18010 18010 18010 18010 1
510 20250408 112800 704632015 18010 18010 18010 18010 2
511 20250408 112700 704595995 18000 18000 18000 18000 0
512 20250408 112600 704595995 18000 18000 18000 18000 48
513 20250408 112500 703731995 18000 18000 18000 18000 12
514 20250408 112400 703515995 18000 18040 18050 18000 47
515 20250408 112300 702669605 18050 18050 18050 18050 0
516 20250408 112200 702669605 18050 18050 18050 18050 4
517 20250408 112100 702597405 18030 18050 18050 18030 139
518 20250408 112000 700088775 18050 18070 18070 18050 2
519 20250408 111900 700052655 18070 18050 18070 18050 12
520 20250408 111800 699835915 18050 18060 18060 18050 21
521 20250408 111700 699456755 18040 18040 18040 18040 6
522 20250408 111600 699348515 18040 18040 18040 18040 0
523 20250408 111500 699348515 18040 18040 18040 18010 38
524 20250408 111400 698663745 18050 18070 18070 18030 82
525 20250408 111300 697182125 18070 18020 18070 18020 31
526 20250408 111200 696623205 18020 18020 18020 18020 0
527 20250408 111100 696623205 18020 18020 18020 18020 9
528 20250408 111000 696461025 18030 18040 18040 18030 163
529 20250408 110900 693521635 18100 18100 18100 18100 0
530 20250408 110800 693521635 18100 18080 18100 18080 24
531 20250408 110700 693087275 18100 18070 18100 18070 6
532 20250408 110600 692978765 18040 18070 18070 18040 3
533 20250408 110500 692924615 18070 18010 18070 18010 80
534 20250408 110400 691483215 18030 18040 18040 18010 101
535 20250408 110300 689663225 18070 18030 18070 18030 68
536 20250408 110200 688435665 18020 18020 18020 18020 0
537 20250408 110100 688435665 18020 18020 18020 18020 33
538 20250408 110000 687841005 18020 18070 18070 18020 10
539 20250408 105900 687660755 18070 18070 18070 18070 9
540 20250408 105800 687498125 18010 18010 18010 18010 63
541 20250408 105700 686363495 18070 18070 18070 18070 0
542 20250408 105600 686363495 18070 18000 18070 18000 116
543 20250408 105500 684274465 18000 17950 18000 17950 1272
544 20250408 105400 661379675 17930 17930 17930 17930 15
545 20250408 105300 661110725 17930 17930 17930 17930 0
546 20250408 105200 661110725 17930 17920 17930 17920 15
547 20250408 105100 660841865 17910 17920 17920 17910 20
548 20250408 105000 660483655 17920 17910 17920 17910 9
549 20250408 104900 660322455 17900 17920 17920 17900 145
550 20250408 104800 657725485 17920 17950 17950 17920 143
551 20250408 104700 655160345 17960 17970 17970 17960 41
552 20250408 104600 654423815 17990 17990 17990 17990 20
553 20250408 104500 654064015 17990 17990 17990 17990 1
554 20250408 104400 654046025 18000 18060 18060 18000 527
555 20250408 104300 644551565 18060 18060 18060 18060 0
556 20250408 104200 644551565 18060 18060 18060 18060 107
557 20250408 104100 642619145 18000 18000 18000 18000 12
558 20250408 104000 642403145 18000 18000 18000 18000 2
559 20250408 103900 642367145 18000 18050 18050 18000 28
560 20250408 103800 641862355 18060 18050 18060 18050 39
561 20250408 103700 641158355 18060 18060 18060 18060 0
562 20250408 103600 641158355 18060 18100 18100 18060 4
563 20250408 103500 641086035 18050 18060 18060 18050 31
564 20250408 103400 640526475 18050 18050 18050 18050 3
565 20250408 103300 640472325 18050 18050 18050 18050 0
566 20250408 103200 640472325 18050 18050 18050 18050 5
567 20250408 103100 640382075 18000 18000 18000 18000 0
568 20250408 103000 640382075 18000 18070 18070 18000 45
569 20250408 102900 639570485 18070 18070 18100 18070 167
570 20250408 102800 636549545 18060 18060 18060 18060 5
571 20250408 102700 636459245 18070 18070 18070 18070 0
572 20250408 102600 636459245 18070 18070 18070 18070 535
573 20250408 102500 626791795 18070 18070 18070 18070 1
574 20250408 102400 626773725 18070 18060 18070 18060 24
575 20250408 102300 626340145 18060 18060 18060 18060 3
576 20250408 102200 626285965 18070 18000 18120 18000 1306
577 20250408 102100 602722105 18000 18000 18000 18000 6
578 20250408 102000 602614105 18000 17920 18000 17920 57
579 20250408 101900 601588665 17910 18000 18000 17910 160
580 20250408 101800 598720135 18060 18020 18060 18020 49
581 20250408 101700 597836875 18070 18070 18070 18070 0
582 20250408 101600 597836875 18070 18070 18070 18070 0
583 20250408 101500 597836875 18070 18020 18070 18020 58
584 20250408 101400 596791065 18020 17970 18020 17970 112
585 20250408 101300 594777825 17930 17930 18020 17930 334
586 20250408 101200 588786055 18040 18040 18040 18040 1
587 20250408 101100 588768015 18040 17920 18040 17920 115
588 20250408 101000 586705535 17920 17920 18030 17920 190
589 20250408 100900 583290785 18010 18010 18010 18010 0
590 20250408 100800 583290785 18010 18010 18010 18010 11
591 20250408 100700 583092675 18020 17910 18020 17910 373
592 20250408 100600 576410075 18040 17900 18040 17900 16
593 20250408 100500 576122185 18040 17960 18040 17900 194
594 20250408 100400 572644165 17970 17970 18050 17970 68
595 20250408 100300 571420925 18050 18030 18050 18000 142
596 20250408 100200 568861215 17970 17970 17970 17970 100
597 20250408 100100 567064215 17970 18040 18040 17970 37
598 20250408 100000 566397925 18080 18130 18130 18040 280
599 20250408 095900 561329585 18130 18020 18140 18000 274
600 20250408 095800 556375065 18030 18060 18140 18030 306
601 20250408 095700 550854985 18080 18160 18160 18080 238
602 20250408 095600 546546945 18160 18160 18160 18160 6
603 20250408 095500 546437985 18120 18130 18130 18120 200
604 20250408 095400 542813925 18120 18120 18120 18120 4
605 20250408 095300 542741445 18190 18190 18190 18190 71
606 20250408 095200 541449955 18130 18150 18150 18130 390
607 20250408 095100 534373605 18160 18230 18270 18160 47
608 20250408 095000 533517475 18220 18170 18220 18120 302
609 20250408 094900 528040645 18200 18160 18260 18140 579
610 20250408 094800 517510995 18220 18200 18220 18140 486
611 20250408 094700 508687695 18140 18150 18220 18140 180
612 20250408 094600 505420155 18140 18220 18220 18140 75
613 20250408 094500 504056215 18210 18220 18220 18210 12
614 20250408 094400 503837585 18220 18230 18230 18150 113
615 20250408 094300 501784845 18230 18250 18250 18150 68
616 20250408 094200 500547625 18250 18270 18270 18140 370
617 20250408 094100 493828255 18270 18100 18270 18100 503
618 20250408 094000 484667005 18170 18190 18190 18170 12
619 20250408 093900 484448745 18190 18100 18190 18100 12
620 20250408 093800 484231385 18200 18100 18230 18040 901
621 20250408 093700 467952835 18130 18150 18240 18130 144
622 20250408 093600 465331155 18260 18150 18260 18150 152
623 20250408 093500 462571815 18270 18270 18270 18160 230
624 20250408 093400 458391765 18270 18310 18320 18190 1599
625 20250408 093300 429277675 18320 18290 18340 18250 391
626 20250408 093200 422133685 18300 18360 18360 18300 98
627 20250408 093100 420340105 18360 18410 18410 18360 82
628 20250408 093000 418832865 18420 18360 18420 18350 629
629 20250408 092900 407271215 18360 18360 18400 18360 1128
630 20250408 092800 386548785 18360 18360 18360 18320 248
631 20250408 092700 381996485 18360 18330 18370 18320 558
632 20250408 092600 371765605 18380 18330 18380 18330 1093
633 20250408 092500 351714385 18330 18290 18340 18270 679
634 20250408 092400 339283835 18290 18310 18320 18280 257
635 20250408 092300 334581565 18310 18300 18320 18300 174
636 20250408 092200 331396035 18300 18290 18310 18290 318
637 20250408 092100 325578595 18290 18310 18310 18270 110
638 20250408 092000 323567035 18310 18320 18320 18250 181
639 20250408 091900 320256495 18320 18370 18380 18250 735
640 20250408 091800 306792885 18350 18330 18370 18320 1254
641 20250408 091700 283785255 18320 18320 18350 18310 250
642 20250408 091600 279202575 18320 18370 18370 18320 179
643 20250408 091500 275918025 18370 18370 18400 18350 674
644 20250408 091400 263529855 18370 18430 18430 18370 142
645 20250408 091300 260917295 18430 18460 18460 18430 332
646 20250408 091200 254791805 18490 18250 18490 18250 4102
647 20250408 091100 179555565 18250 18240 18260 18230 634
648 20250408 091000 167995165 18200 18190 18260 18190 642
649 20250408 090900 156314015 18200 18180 18240 18180 900
650 20250408 090800 139923355 18160 18160 18170 18150 614
651 20250408 090700 128772635 18150 18150 18170 18100 307
652 20250408 090600 123199475 18180 18060 18200 18040 1707
653 20250408 090500 92223320 18045 18060 18150 18030 489
654 20250408 090400 83373170 18130 18030 18130 18030 28
655 20250408 090300 82867730 18150 17980 18150 17930 678
656 20250408 090200 70657150 17950 17890 17950 17880 238
657 20250408 090100 66396060 17890 18030 18030 17890 1372
658 20250408 090000 41719970 18030 18000 18200 18000 2313