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

667
138610/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,200500,7340449550,17100,17100,17100,17100,10130
20250408,200400,7340449550,17100,17100,17100,17100,0
20250408,200300,7340449550,17100,17100,17100,17100,0
20250408,200200,7340449550,17100,17100,17100,17100,0
20250408,200100,7340449550,17100,17100,17100,17100,0
20250408,200000,7340449550,17100,17100,17100,17100,0
20250408,195900,7340449550,17100,17100,17100,17100,0
20250408,195800,7340449550,17100,17100,17100,17100,0
20250408,195700,7340449550,17100,17100,17100,17100,0
20250408,195600,7340449550,17100,17100,17100,17100,0
20250408,195500,7340449550,17100,17100,17100,17100,0
20250408,195400,7340449550,17100,17100,17100,17100,0
20250408,195300,7340449550,17100,17100,17100,17100,0
20250408,195200,7340449550,17100,17100,17100,17100,0
20250408,195100,7340449550,17100,17100,17100,17100,0
20250408,195000,7340449550,17100,17100,17100,17100,0
20250408,194900,7340449550,17100,17100,17100,17100,0
20250408,194800,7340449550,17100,17100,17100,17100,0
20250408,194700,7340449550,17100,17100,17100,17100,0
20250408,194600,7340449550,17100,17100,17100,17100,0
20250408,194500,7340449550,17100,17100,17100,17100,0
20250408,194400,7340449550,17100,17100,17100,17100,0
20250408,194300,7340449550,17100,17100,17100,17100,0
20250408,194200,7340449550,17100,17100,17100,17100,0
20250408,194100,7340449550,17100,17100,17100,17100,0
20250408,194000,7340449550,17100,17100,17100,17100,0
20250408,193900,7340449550,17100,17100,17100,17100,0
20250408,193800,7340449550,17100,17100,17100,17100,0
20250408,193700,7340449550,17100,17100,17100,17100,0
20250408,193600,7340449550,17100,17100,17100,17100,0
20250408,193500,7340449550,17100,17100,17100,17100,10130
20250408,193400,7340449550,17100,17100,17100,17100,0
20250408,193300,7340449550,17100,17100,17100,17100,0
20250408,193200,7340449550,17100,17100,17100,17100,0
20250408,193100,7340449550,17100,17100,17100,17100,0
20250408,193000,7340449550,17100,17100,17100,17100,0
20250408,192900,7340449550,17100,17100,17100,17100,0
20250408,192800,7340449550,17100,17100,17100,17100,0
20250408,192700,7340449550,17100,17100,17100,17100,0
20250408,192600,7340449550,17100,17100,17100,17100,0
20250408,192500,7340449550,17100,17100,17100,17100,0
20250408,192400,7340449550,17100,17100,17100,17100,0
20250408,192300,7340449550,17100,17100,17100,17100,0
20250408,192200,7340449550,17100,17100,17100,17100,0
20250408,192100,7340449550,17100,17100,17100,17100,0
20250408,192000,7340449550,17100,17100,17100,17100,0
20250408,191900,7340449550,17100,17100,17100,17100,0
20250408,191800,7340449550,17100,17100,17100,17100,0
20250408,191700,7340449550,17100,17100,17100,17100,0
20250408,191600,7340449550,17100,17100,17100,17100,0
20250408,191500,7340449550,17100,17100,17100,17100,0
20250408,191400,7340449550,17100,17100,17100,17100,0
20250408,191300,7340449550,17100,17100,17100,17100,0
20250408,191200,7340449550,17100,17100,17100,17100,0
20250408,191100,7340449550,17100,17100,17100,17100,0
20250408,191000,7340449550,17100,17100,17100,17100,0
20250408,190900,7340449550,17100,17100,17100,17100,0
20250408,190800,7340449550,17100,17100,17100,17100,0
20250408,190700,7340449550,17100,17100,17100,17100,0
20250408,190600,7340449550,17100,17100,17100,17100,0
20250408,190500,7340449550,17100,17100,17100,17100,10130
20250408,190400,7340449550,17100,17100,17100,17100,0
20250408,190300,7340449550,17100,17100,17100,17100,0
20250408,190200,7340449550,17100,17100,17100,17100,0
20250408,190100,7340449550,17100,17100,17100,17100,0
20250408,190000,7340449550,17100,17100,17100,17100,0
20250408,185900,7340449550,17100,17100,17100,17100,0
20250408,185800,7340449550,17100,17100,17100,17100,0
20250408,185700,7340449550,17100,17100,17100,17100,0
20250408,185600,7340449550,17100,17100,17100,17100,0
20250408,185500,7340449550,17100,17100,17100,17100,0
20250408,185400,7340449550,17100,17100,17100,17100,0
20250408,185300,7340449550,17100,17100,17100,17100,0
20250408,185200,7340449550,17100,17100,17100,17100,0
20250408,185100,7340449550,17100,17100,17100,17100,0
20250408,185000,7340449550,17100,17100,17100,17100,0
20250408,184900,7340449550,17100,17100,17100,17100,0
20250408,184800,7340449550,17100,17100,17100,17100,0
20250408,184700,7340449550,17100,17100,17100,17100,0
20250408,184600,7340449550,17100,17100,17100,17100,0
20250408,184500,7340449550,17100,17100,17100,17100,0
20250408,184400,7340449550,17100,17100,17100,17100,0
20250408,184300,7340449550,17100,17100,17100,17100,0
20250408,184200,7340449550,17100,17100,17100,17100,0
20250408,184100,7340449550,17100,17100,17100,17100,0
20250408,184000,7340449550,17100,17100,17100,17100,0
20250408,183900,7340449550,17100,17100,17100,17100,0
20250408,183800,7340449550,17100,17100,17100,17100,0
20250408,183700,7340449550,17100,17100,17100,17100,0
20250408,183600,7340449550,17100,17100,17100,17100,0
20250408,183500,7340449550,17100,17100,17100,17100,10130
20250408,183400,7340449550,17100,17100,17100,17100,0
20250408,183300,7340449550,17100,17100,17100,17100,0
20250408,183200,7340449550,17100,17100,17100,17100,0
20250408,183100,7340449550,17100,17100,17100,17100,0
20250408,183000,7340449550,17100,17100,17100,17100,0
20250408,182900,7340449550,17100,17100,17100,17100,0
20250408,182800,7340449550,17100,17100,17100,17100,0
20250408,182700,7340449550,17100,17100,17100,17100,0
20250408,182600,7340449550,17100,17100,17100,17100,0
20250408,182500,7340449550,17100,17100,17100,17100,0
20250408,182400,7340449550,17100,17100,17100,17100,0
20250408,182300,7340449550,17100,17100,17100,17100,0
20250408,182200,7340449550,17100,17100,17100,17100,0
20250408,182100,7340449550,17100,17100,17100,17100,0
20250408,182000,7340449550,17100,17100,17100,17100,0
20250408,181900,7340449550,17100,17100,17100,17100,0
20250408,181800,7340449550,17100,17100,17100,17100,0
20250408,181700,7340449550,17100,17100,17100,17100,0
20250408,181600,7340449550,17100,17100,17100,17100,0
20250408,181500,7340449550,17100,17100,17100,17100,0
20250408,181400,7340449550,17100,17100,17100,17100,0
20250408,181300,7340449550,17100,17100,17100,17100,0
20250408,181200,7340449550,17100,17100,17100,17100,0
20250408,181100,7340449550,17100,17100,17100,17100,0
20250408,181000,7340449550,17100,17100,17100,17100,0
20250408,180900,7340449550,17100,17100,17100,17100,0
20250408,180800,7340449550,17100,17100,17100,17100,0
20250408,180700,7340449550,17100,17100,17100,17100,0
20250408,180600,7340449550,17100,17100,17100,17100,0
20250408,180500,7340449550,17100,17100,17100,17100,10130
20250408,180400,7340449550,17100,17100,17100,17100,0
20250408,180300,7340449550,17100,17100,17100,17100,0
20250408,180200,7340449550,17100,17100,17100,17100,0
20250408,180100,7340449550,17100,17100,17100,17100,0
20250408,180000,7340449550,17100,17100,17100,17100,0
20250408,175900,7340449550,17100,17100,17100,17100,0
20250408,175800,7340449550,17100,17100,17100,17100,0
20250408,175700,7340449550,17100,17100,17100,17100,0
20250408,175600,7340449550,17100,17100,17100,17100,0
20250408,175500,7340449550,17100,17100,17100,17100,0
20250408,175400,7340449550,17100,17100,17100,17100,0
20250408,175300,7340449550,17100,17100,17100,17100,0
20250408,175200,7340449550,17100,17100,17100,17100,0
20250408,175100,7340449550,17100,17100,17100,17100,0
20250408,175000,7340449550,17100,17100,17100,17100,0
20250408,174900,7340449550,17100,17100,17100,17100,0
20250408,174800,7340449550,17100,17100,17100,17100,0
20250408,174700,7340449550,17100,17100,17100,17100,0
20250408,174600,7340449550,17100,17100,17100,17100,0
20250408,174500,7340449550,17100,17100,17100,17100,0
20250408,174400,7340449550,17100,17100,17100,17100,0
20250408,174300,7340449550,17100,17100,17100,17100,0
20250408,174200,7340449550,17100,17100,17100,17100,0
20250408,174100,7340449550,17100,17100,17100,17100,0
20250408,174000,7340449550,17100,17100,17100,17100,0
20250408,173900,7340449550,17100,17100,17100,17100,0
20250408,173800,7340449550,17100,17100,17100,17100,0
20250408,173700,7340449550,17100,17100,17100,17100,0
20250408,173600,7340449550,17100,17100,17100,17100,0
20250408,173500,7340449550,17100,17100,17100,17100,10130
20250408,173400,7340449550,17100,17100,17100,17100,0
20250408,173300,7340449550,17100,17100,17100,17100,0
20250408,173200,7340449550,17100,17100,17100,17100,0
20250408,173100,7340449550,17100,17100,17100,17100,0
20250408,173000,7340449550,17100,17100,17100,17100,0
20250408,172900,7340449550,17100,17100,17100,17100,0
20250408,172800,7340449550,17100,17100,17100,17100,0
20250408,172700,7340449550,17100,17100,17100,17100,0
20250408,172600,7340449550,17100,17100,17100,17100,0
20250408,172500,7340449550,17100,17100,17100,17100,0
20250408,172400,7340449550,17100,17100,17100,17100,0
20250408,172300,7340449550,17100,17100,17100,17100,0
20250408,172200,7340449550,17100,17100,17100,17100,0
20250408,172100,7340449550,17100,17100,17100,17100,0
20250408,172000,7340449550,17100,17100,17100,17100,0
20250408,171900,7340449550,17100,17100,17100,17100,0
20250408,171800,7340449550,17100,17100,17100,17100,0
20250408,171700,7340449550,17100,17100,17100,17100,0
20250408,171600,7340449550,17100,17100,17100,17100,0
20250408,171500,7340449550,17100,17100,17100,17100,0
20250408,171400,7340449550,17100,17100,17100,17100,0
20250408,171300,7340449550,17100,17100,17100,17100,0
20250408,171200,7340449550,17100,17100,17100,17100,0
20250408,171100,7340449550,17100,17100,17100,17100,0
20250408,171000,7340449550,17100,17100,17100,17100,0
20250408,170900,7340449550,17100,17100,17100,17100,0
20250408,170800,7340449550,17100,17100,17100,17100,0
20250408,170700,7340449550,17100,17100,17100,17100,0
20250408,170600,7340449550,17100,17100,17100,17100,0
20250408,170500,7340449550,17100,17100,17100,17100,10130
20250408,170400,7340449550,17100,17100,17100,17100,0
20250408,170300,7340449550,17100,17100,17100,17100,0
20250408,170200,7340449550,17100,17100,17100,17100,0
20250408,170100,7340449550,17100,17100,17100,17100,0
20250408,170000,7340449550,17100,17100,17100,17100,0
20250408,165900,7340449550,17100,17100,17100,17100,0
20250408,165800,7340449550,17100,17100,17100,17100,0
20250408,165700,7340449550,17100,17100,17100,17100,0
20250408,165600,7340449550,17100,17100,17100,17100,0
20250408,165500,7340449550,17100,17100,17100,17100,0
20250408,165400,7340449550,17100,17100,17100,17100,0
20250408,165300,7340449550,17100,17100,17100,17100,0
20250408,165200,7340449550,17100,17100,17100,17100,0
20250408,165100,7340449550,17100,17100,17100,17100,0
20250408,165000,7340449550,17100,17100,17100,17100,0
20250408,164900,7340449550,17100,17100,17100,17100,0
20250408,164800,7340449550,17100,17100,17100,17100,0
20250408,164700,7340449550,17100,17100,17100,17100,0
20250408,164600,7340449550,17100,17100,17100,17100,0
20250408,164500,7340449550,17100,17100,17100,17100,0
20250408,164400,7340449550,17100,17100,17100,17100,0
20250408,164300,7340449550,17100,17100,17100,17100,0
20250408,164200,7340449550,17100,17100,17100,17100,0
20250408,164100,7340449550,17100,17100,17100,17100,0
20250408,164000,7340449550,17100,17100,17100,17100,0
20250408,163900,7340449550,17100,17100,17100,17100,0
20250408,163800,7340449550,17100,17100,17100,17100,0
20250408,163700,7340449550,17100,17100,17100,17100,0
20250408,163600,7340449550,17100,17100,17100,17100,0
20250408,163500,7340449550,17100,17100,17100,17100,10130
20250408,163400,7340449550,17100,17100,17100,17100,0
20250408,163300,7340449550,17100,17100,17100,17100,0
20250408,163200,7340449550,17100,17100,17100,17100,0
20250408,163100,7340449550,17100,17100,17100,17100,0
20250408,163000,7340449550,17100,17100,17100,17100,0
20250408,162900,7340449550,17100,17100,17100,17100,0
20250408,162800,7340449550,17100,17100,17100,17100,0
20250408,162700,7340449550,17100,17100,17100,17100,0
20250408,162600,7340449550,17100,17100,17100,17100,0
20250408,162500,7340449550,17100,17100,17100,17100,0
20250408,162400,7340449550,17100,17100,17100,17100,0
20250408,162300,7340449550,17100,17100,17100,17100,0
20250408,162200,7340449550,17100,17100,17100,17100,0
20250408,162100,7340449550,17100,17100,17100,17100,0
20250408,162000,7340449550,17100,17100,17100,17100,0
20250408,161900,7340449550,17100,17100,17100,17100,0
20250408,161800,7340449550,17100,17100,17100,17100,0
20250408,161700,7340449550,17100,17100,17100,17100,0
20250408,161600,7340449550,17100,17100,17100,17100,0
20250408,161500,7340449550,17100,17100,17100,17100,0
20250408,161400,7340449550,17100,17100,17100,17100,0
20250408,161300,7340449550,17100,17100,17100,17100,0
20250408,161200,7340449550,17100,17100,17100,17100,0
20250408,161100,7340449550,17100,17100,17100,17100,0
20250408,161000,7340449550,17100,17100,17100,17100,0
20250408,160900,7340449550,17100,17100,17100,17100,0
20250408,160800,7340449550,17100,17100,17100,17100,0
20250408,160700,7340449550,17100,17100,17100,17100,0
20250408,160600,7340449550,17100,17100,17100,17100,0
20250408,160500,7340449550,17100,17100,17100,17100,10130
20250408,160400,7340449550,17100,17100,17100,17100,0
20250408,160300,7340449550,17100,17100,17100,17100,0
20250408,160200,7340449550,17100,17100,17100,17100,0
20250408,160100,7340449550,17100,17100,17100,17100,0
20250408,160000,7340449550,17100,17100,17100,17100,0
20250408,155900,7340449550,17100,17100,17100,17100,0
20250408,155800,7340449550,17100,17100,17100,17100,0
20250408,155700,7340449550,17100,17100,17100,17100,0
20250408,155600,7340449550,17100,17100,17100,17100,0
20250408,155500,7340449550,17100,17100,17100,17100,0
20250408,155400,7340449550,17100,17100,17100,17100,0
20250408,155300,7340449550,17100,17100,17100,17100,0
20250408,155200,7340449550,17100,17100,17100,17100,0
20250408,155100,7340449550,17100,17100,17100,17100,0
20250408,155000,7340449550,17100,17100,17100,17100,0
20250408,154900,7340449550,17100,17100,17100,17100,0
20250408,154800,7340449550,17100,17100,17100,17100,0
20250408,154700,7340449550,17100,17100,17100,17100,0
20250408,154600,7340449550,17100,17100,17100,17100,0
20250408,154500,7340449550,17100,17100,17100,17100,0
20250408,154400,7340449550,17100,17100,17100,17100,0
20250408,154300,7340449550,17100,17100,17100,17100,0
20250408,154200,7340449550,17100,17100,17100,17100,0
20250408,154100,7340449550,17100,17100,17100,17100,0
20250408,154000,7340449550,17100,17100,17100,17100,0
20250408,153900,7340449550,17100,17100,17100,17100,0
20250408,153800,7340449550,17100,17100,17100,17100,0
20250408,153700,7340449550,17100,17100,17100,17100,0
20250408,153600,7340449550,17100,17100,17100,17100,0
20250408,153500,7340449550,17100,17100,17100,17100,10130
20250408,153400,7340449550,17100,17100,17100,17100,0
20250408,153300,7340449550,17100,17100,17100,17100,0
20250408,153200,7340449550,17100,17100,17100,17100,0
20250408,153100,7340449550,17100,17100,17100,17100,0
20250408,153000,7340449550,17100,17100,17100,17100,10130
20250408,152900,7167226550,17060,17060,17060,17060,0
20250408,152800,7167226550,17060,17060,17060,17060,0
20250408,152700,7167226550,17060,17060,17060,17060,0
20250408,152600,7167226550,17060,17060,17060,17060,0
20250408,152500,7167226550,17060,17060,17060,17060,0
20250408,152400,7167226550,17060,17060,17060,17060,0
20250408,152300,7167226550,17060,17060,17060,17060,0
20250408,152200,7167226550,17060,17060,17060,17060,0
20250408,152100,7167226550,17060,17060,17060,17060,0
20250408,152000,7167226550,17060,17060,17060,17060,0
20250408,151900,7167226550,17060,17070,17070,17050,2509
20250408,151800,7124422710,17050,17000,17060,17000,658
20250408,151700,7113213100,17020,16980,17020,16930,2008
20250408,151600,7079179530,16950,16990,17000,16950,1235
20250408,151500,7058221650,17000,17040,17060,17000,2341
20250408,151400,7018373810,17080,17030,17080,17020,411
20250408,151300,7011366600,17030,17010,17110,17010,1793
20250408,151200,6980743310,17020,17000,17020,16990,1942
20250408,151100,6947720900,17010,17080,17080,16990,731
20250408,151000,6935279930,17030,17010,17030,16940,633
20250408,150900,6924509940,16920,17180,17180,16920,6394
20250408,150800,6815636400,17180,17180,17200,17110,3948
20250408,150700,6747855860,17170,17150,17230,17140,9978
20250408,150600,6576447710,17150,16970,17150,16970,9726
20250408,150500,6410719370,16980,16980,17000,16930,848
20250408,150400,6396321880,16950,16880,17000,16880,10267
20250408,150300,6222195200,16880,16910,16920,16870,1452
20250408,150200,6197674180,16930,16900,16930,16890,225
20250408,150100,6193870050,16930,16900,16940,16900,316
20250408,150000,6188522530,16890,16880,16900,16870,123
20250408,145900,6186445680,16930,16880,16950,16880,1528
20250408,145800,6160618290,16820,16870,16880,16820,292
20250408,145700,6155693650,16860,16840,16860,16820,260
20250408,145600,6151314350,16790,16800,16840,16790,163
20250408,145500,6148576130,16840,16830,16840,16790,69
20250408,145400,6147414640,16840,16800,16850,16780,646
20250408,145300,6136562690,16800,16850,16860,16790,1115
20250408,145200,6117828730,16860,16780,16870,16780,1810
20250408,145100,6087417690,16790,16750,16790,16750,351
20250408,145000,6081537270,16750,16750,16800,16730,465
20250408,144900,6073739860,16730,16800,16800,16730,381
20250408,144800,6067348820,16800,16790,16870,16740,242
20250408,144700,6063284780,16790,16880,16880,16790,2032
20250408,144600,6029100060,16880,16930,16940,16880,984
20250408,144500,6012466550,16910,16960,16970,16910,1263
20250408,144400,5991072070,16960,16940,16970,16930,2800
20250408,144300,5943612880,16940,16890,16940,16880,2308
20250408,144200,5904557850,16890,16860,16910,16810,5726
20250408,144100,5807817680,16890,16790,16890,16790,8510
20250408,144000,5664551240,16790,16800,16800,16790,1401
20250408,143900,5641023150,16800,16770,16800,16770,2501
20250408,143800,5599011820,16800,16730,16800,16710,3463
20250408,143700,5540928680,16730,16710,16730,16700,369
20250408,143600,5534764760,16720,16660,16750,16660,588
20250408,143500,5524936980,16670,16750,16750,16660,1339
20250408,143400,5502556330,16700,16710,16750,16690,1152
20250408,143300,5483298960,16710,16690,16750,16680,3043
20250408,143200,5432439020,16680,16690,16700,16670,2048
20250408,143100,5398268700,16690,16680,16690,16660,1834
20250408,143000,5367685910,16670,16650,16690,16610,2855
20250408,142900,5320096310,16650,16530,16650,16530,3551
20250408,142800,5261113800,16540,16510,16540,16510,7
20250408,142700,5260998170,16510,16480,16510,16480,613
20250408,142600,5250891130,16490,16490,16490,16480,165
20250408,142500,5248170290,16490,16490,16490,16490,1
20250408,142400,5248153800,16440,16440,16450,16440,90
20250408,142300,5246673500,16440,16430,16510,16430,420
20250408,142200,5239769680,16430,16510,16510,16430,31
20250408,142100,5239260010,16460,16470,16470,16460,57
20250408,142000,5238321280,16560,16560,16560,16560,50
20250408,141900,5237493280,16560,16560,16570,16560,53
20250408,141800,5236615580,16460,16500,16500,16460,2890
20250408,141700,5188938680,16500,16510,16510,16460,1217
20250408,141600,5168876150,16590,16560,16590,16560,1306
20250408,141500,5147212260,16560,16560,16560,16560,459
20250408,141400,5139611220,16560,16460,16570,16450,133
20250408,141300,5137420190,16590,16580,16590,16540,336
20250408,141200,5131858600,16590,16540,16590,16540,765
20250408,141100,5119185670,16510,16500,16510,16500,144
20250408,141000,5116809570,16500,16470,16500,16450,145
20250408,140900,5114421310,16450,16440,16460,16440,298
20250408,140800,5109520140,16440,16430,16440,16430,12
20250408,140700,5109322960,16420,16420,16420,16420,147
20250408,140600,5106909220,16420,16420,16420,16420,30
20250408,140500,5106416620,16420,16420,16420,16420,116
20250408,140400,5104511900,16420,16360,16420,16360,486
20250408,140300,5096560880,16360,16360,16360,16360,522
20250408,140200,5088020960,16340,16350,16350,16340,77
20250408,140100,5086762330,16340,16340,16340,16320,709
20250408,140000,5075186260,16350,16400,16400,16350,615
20250408,135900,5065128860,16400,16400,16400,16400,295
20250408,135800,5060290860,16400,16420,16420,16400,205
20250408,135700,5056928360,16440,16430,16440,16430,210
20250408,135600,5053477060,16430,16430,16430,16430,264
20250408,135500,5049139540,16430,16440,16440,16350,548
20250408,135400,5040164270,16400,16330,16600,16330,1339
20250408,135300,5018111200,16330,16160,16330,16160,982
20250408,135200,5002162560,16160,16170,16200,16160,271
20250408,135100,4997782130,16190,16230,16230,16040,3019
20250408,135000,4949212550,16190,16200,16250,16060,4665
20250408,134900,4873925440,16090,16290,16290,16090,1682
20250408,134800,4846758330,16300,16290,16300,16280,198
20250408,134700,4843531470,16290,16300,16300,16270,95
20250408,134600,4841983150,16300,16350,16350,16110,5114
20250408,134500,4759062130,16260,16350,16350,16260,1478
20250408,134400,4734960110,16350,16350,16380,16340,119
20250408,134300,4733014470,16360,16360,16360,16350,16
20250408,134200,4732752800,16360,16350,16360,16340,121
20250408,134100,4730774640,16340,16360,16360,16300,3353
20250408,134000,4676074720,16400,16370,16400,16330,567
20250408,133900,4666804770,16390,16410,16410,16380,230
20250408,133800,4663035360,16390,16340,16670,16340,3119
20250408,133700,4611552720,16340,16350,16500,16340,877
20250408,133600,4597193410,16330,16350,16360,16330,80
20250408,133500,4595886220,16340,16350,16350,16320,393
20250408,133400,4589465190,16340,16370,16370,16340,648
20250408,133300,4578869070,16370,16370,16370,16370,151
20250408,133200,4576397200,16370,16390,16390,16360,233
20250408,133100,4572583250,16390,16380,16390,16360,566
20250408,133000,4563320800,16400,16400,16400,16360,701
20250408,132900,4551844990,16400,16430,16430,16390,188
20250408,132800,4548763000,16380,16440,16440,16380,1281
20250408,132700,4527749500,16430,16450,16450,16430,303
20250408,132600,4522770610,16460,16450,16460,16440,661
20250408,132500,4511900660,16450,16440,16450,16420,338
20250408,132400,4506344040,16420,16440,16440,16420,172
20250408,132300,4503518740,16440,16420,16450,16410,406
20250408,132200,4496850540,16430,16450,16450,16400,416
20250408,132100,4490017200,16390,16460,16470,16390,1510
20250408,132000,4465218060,16470,16520,16530,16430,2531
20250408,131900,4423476480,16530,16560,16590,16500,3230
20250408,131800,4370067860,16590,16590,16670,16550,5015
20250408,131700,4286628130,16590,16590,16590,16590,314
20250408,131600,4281418870,16570,16570,16570,16570,93
20250408,131500,4279877860,16550,16550,16550,16550,175
20250408,131400,4276981610,16570,16590,16590,16550,2585
20250408,131300,4234120240,16610,16620,16620,16610,294
20250408,131200,4229235900,16610,16610,16630,16610,491
20250408,131100,4221073830,16630,16630,16650,16600,2520
20250408,131000,4179187650,16630,16600,16650,16600,927
20250408,130900,4163767980,16600,16640,16640,16600,713
20250408,130800,4151913180,16630,16610,16640,16610,4134
20250408,130700,4083127390,16600,16590,16610,16590,606
20250408,130600,4073067740,16590,16580,16590,16580,66
20250408,130500,4071973260,16630,16560,16630,16550,786
20250408,130400,4058934620,16550,16470,16550,16470,2272
20250408,130300,4021383050,16410,16400,16410,16400,3
20250408,130200,4021333840,16390,16390,16390,16390,31
20250408,130100,4020825750,16440,16440,16440,16440,0
20250408,130000,4020825750,16440,16420,16440,16370,429
20250408,125900,4013774480,16370,16370,16370,16370,0
20250408,125800,4013774480,16370,16430,16430,16370,205
20250408,125700,4010418330,16400,16360,16400,16350,101
20250408,125600,4008764820,16360,16360,16360,16360,421
20250408,125500,4001877260,16370,16400,16400,16370,424
20250408,125400,3994935960,16400,16410,16410,16400,665
20250408,125300,3984029530,16410,16430,16430,16410,522
20250408,125200,3975458000,16440,16450,16450,16440,247
20250408,125100,3971394900,16450,16470,16470,16450,60
20250408,125000,3970407870,16460,16480,16480,16460,1232
20250408,124900,3950120140,16490,16510,16510,16490,80
20250408,124800,3948800340,16520,16520,16520,16520,21
20250408,124700,3948453420,16530,16530,16530,16530,35
20250408,124600,3947874870,16510,16500,16510,16500,542
20250408,124500,3938931860,16500,16500,16500,16500,707
20250408,124400,3927266360,16500,16500,16500,16500,11
20250408,124300,3927084860,16500,16520,16520,16490,163
20250408,124200,3924395230,16520,16520,16520,16500,234
20250408,124100,3920529570,16530,16530,16530,16530,1
20250408,124000,3920513040,16480,16480,16480,16480,1
20250408,123900,3920496560,16480,16480,16480,16480,0
20250408,123800,3920496560,16480,16480,16480,16480,125
20250408,123700,3918436560,16530,16530,16530,16530,1
20250408,123600,3918420030,16530,16530,16530,16530,0
20250408,123500,3918420030,16530,16450,16530,16450,15
20250408,123400,3918173200,16450,16460,16540,16450,1457
20250408,123300,3894183410,16460,16460,16460,16460,50
20250408,123200,3893360410,16450,16450,16460,16450,460
20250408,123100,3885793210,16450,16470,16490,16450,169
20250408,123000,3883010690,16540,16540,16540,16540,70
20250408,122900,3881852890,16540,16540,16540,16540,1
20250408,122800,3881836350,16460,16460,16460,16460,0
20250408,122700,3881836350,16460,16460,16460,16460,50
20250408,122600,3881013350,16460,16490,16490,16460,496
20250408,122500,3872844550,16470,16470,16470,16470,0
20250408,122400,3872844550,16470,16480,16480,16470,94
20250408,122300,3871295690,16470,16500,16500,16470,1212
20250408,122200,3851302550,16500,16500,16500,16500,234
20250408,122100,3847441550,16500,16510,16510,16500,324
20250408,122000,3842095050,16510,16530,16530,16510,294
20250408,121900,3837241050,16510,16510,16510,16510,0
20250408,121800,3837241050,16510,16510,16510,16510,50
20250408,121700,3836415550,16530,16560,16560,16530,316
20250408,121600,3831191610,16560,16560,16560,16560,43
20250408,121500,3830479530,16560,16520,16560,16510,35
20250408,121400,3829901060,16560,16560,16560,16560,5
20250408,121300,3829818260,16510,16510,16510,16510,1
20250408,121200,3829801750,16510,16510,16510,16510,6
20250408,121100,3829702690,16530,16530,16530,16530,0
20250408,121000,3829702690,16530,16510,16530,16510,301
20250408,120900,3824727900,16510,16510,16510,16510,6
20250408,120800,3824628840,16510,16500,16510,16500,300
20250408,120700,3819676190,16500,16510,16510,16500,171
20250408,120600,3816854680,16510,16530,16530,16510,195
20250408,120500,3813632330,16500,16500,16500,16500,0
20250408,120400,3813632330,16500,16500,16500,16500,50
20250408,120300,3812807330,16500,16480,16500,16480,46
20250408,120200,3812048850,16480,16540,16550,16470,760
20250408,120100,3799491000,16500,16500,16500,16500,0
20250408,120000,3799491000,16500,16500,16500,16500,80
20250408,115900,3798171000,16480,16480,16480,16480,7
20250408,115800,3798055640,16480,16480,16480,16470,220
20250408,115700,3794431000,16480,16490,16490,16470,102
20250408,115600,3792750440,16490,16490,16490,16480,43
20250408,115500,3792041410,16490,16490,16490,16490,2
20250408,115400,3792008430,16490,16500,16500,16470,272
20250408,115300,3787522750,16460,16500,16500,16460,505
20250408,115200,3779205400,16550,16530,16550,16530,341
20250408,115100,3773565630,16520,16530,16530,16510,121
20250408,115000,3771566130,16550,16550,16550,16380,4189
20250408,114900,3702642160,16590,16560,16590,16560,216
20250408,114800,3699065170,16560,16580,16580,16560,477
20250408,114700,3691159770,16580,16650,16650,16580,1670
20250408,114600,3663456990,16590,16610,16610,16590,451
20250408,114500,3655971380,16600,16650,16650,16600,322
20250408,114400,3650624750,16670,16670,16670,16670,0
20250408,114300,3650624750,16670,16610,16670,16610,71
20250408,114200,3649442870,16680,16645,16680,16610,326
20250408,114100,3644027345,16680,16660,16680,16660,92
20250408,114000,3642494525,16660,16680,16680,16660,475
20250408,113900,3634571705,16600,16600,16600,16600,699
20250408,113800,3622968305,16590,16650,16690,16590,131
20250408,113700,3620791275,16640,16600,16640,16600,44
20250408,113600,3620060835,16610,16580,16690,16580,733
20250408,113500,3607893835,16580,16580,16580,16580,334
20250408,113400,3602356115,16590,16590,16590,16590,118
20250408,113300,3600398495,16600,16650,16650,16600,508
20250408,113200,3591960535,16650,16630,16650,16630,260
20250408,113100,3587632045,16630,16650,16660,16620,352
20250408,113000,3581777585,16600,16670,16670,16590,1018
20250408,112900,3564863315,16670,16680,16680,16670,40
20250408,112800,3564196435,16680,16690,16690,16680,122
20250408,112700,3562160525,16700,16700,16710,16700,379
20250408,112600,3555831175,16730,16670,16730,16660,115
20250408,112500,3553913145,16670,16730,16730,16650,124
20250408,112400,3551841385,16730,16755,16755,16710,653
20250408,112300,3540915880,16740,16770,16770,16740,352
20250408,112200,3535014590,16770,16790,16790,16770,1507
20250408,112100,3509726320,16790,16820,16820,16790,1037
20250408,112000,3492305560,16810,16780,16820,16770,839
20250408,111900,3478212130,16780,16740,16820,16740,6098
20250408,111800,3375962140,16710,16690,16740,16690,1286
20250408,111700,3354463020,16690,16680,16690,16670,278
20250408,111600,3349823650,16690,16700,16700,16640,637
20250408,111500,3339193940,16640,16650,16650,16640,362
20250408,111400,3333169180,16640,16680,16740,16640,1247
20250408,111300,3312341410,16700,16670,16700,16590,336
20250408,111200,3306752400,16680,16630,16680,16620,1138
20250408,111100,3287827600,16630,16640,16640,16630,1034
20250408,111000,3270627770,16680,16680,16690,16630,279
20250408,110900,3265972470,16680,16670,16700,16620,3666
20250408,110800,3204989390,16680,16700,16700,16660,268
20250408,110700,3200519270,16710,16825,16825,16710,3186
20250408,110600,3147042785,16810,16740,16830,16730,3280
20250408,110500,3091949475,16750,16620,16760,16620,5420
20250408,110400,3001411255,16650,16480,16650,16480,3473
20250408,110300,2943932085,16480,16450,16480,16450,201
20250408,110200,2940621605,16470,16460,16470,16400,130
20250408,110100,2938482875,16450,16450,16450,16450,0
20250408,110000,2938482875,16450,16420,16460,16420,524
20250408,105900,2929869075,16420,16340,16420,16340,88
20250408,105800,2928429115,16340,16380,16380,16340,54
20250408,105700,2927546605,16370,16400,16400,16340,398
20250408,105600,2921021655,16390,16390,16400,16390,94
20250408,105500,2919480975,16350,16350,16350,16350,50
20250408,105400,2918663475,16320,16320,16320,16320,9
20250408,105300,2918516595,16350,16320,16350,16300,852
20250408,105200,2904622315,16310,16400,16400,16310,1535
20250408,105100,2879569195,16330,16400,16410,16320,196
20250408,105000,2876361835,16420,16480,16480,16420,18
20250408,104900,2876065845,16480,16460,16480,16460,1064
20250408,104800,2858531185,16450,16380,16450,16380,1250
20250408,104700,2838029165,16370,16290,16370,16290,6276
20250408,104600,2735726465,16290,16300,16300,16280,446
20250408,104500,2728457905,16300,16380,16380,16300,75
20250408,104400,2727234295,16350,16290,16350,16290,344
20250408,104300,2721614965,16290,16220,16340,16220,656
20250408,104200,2710934805,16220,16250,16290,16220,1213
20250408,104100,2691219785,16250,16240,16250,16210,4424
20250408,104000,2619373815,16210,16360,16360,16200,4150
20250408,103900,2551774005,16360,16420,16430,16320,1721
20250408,103800,2523597495,16410,16470,16470,16410,101
20250408,103700,2521936545,16470,16460,16520,16390,1306
20250408,103600,2500408035,16510,16390,16520,16390,555
20250408,103500,2491268345,16480,16560,16570,16400,2827
20250408,103400,2444705425,16580,16580,16720,16540,3251
20250408,103300,2390559185,16720,16610,16790,16540,18109
20250408,103200,2087857880,16630,16640,16640,16520,1122
20250408,103100,2069209660,16640,16420,16680,16420,8297
20250408,103000,1931882890,16420,16420,16420,16420,0
20250408,102900,1931882890,16420,16420,16420,16420,214
20250408,102800,1928369010,16420,16360,16440,16350,729
20250408,102700,1916416360,16370,16390,16390,16350,558
20250408,102600,1907281260,16390,16420,16420,16390,708
20250408,102500,1895670030,16410,16380,16410,16380,163
20250408,102400,1892997060,16380,16390,16400,16380,684
20250408,102300,1881786170,16370,16410,16410,16370,236
20250408,102200,1877920910,16410,16370,16450,16360,410
20250408,102100,1871201790,16430,16470,16470,16380,1324
20250408,102000,1849449050,16480,16430,16500,16430,1428
20250408,101900,1825918260,16430,16500,16500,16410,910
20250408,101800,1810934690,16500,16600,16620,16500,1279
20250408,101700,1789762890,16600,16530,16600,16510,1300
20250408,101600,1768242420,16530,16520,16530,16470,1027
20250408,101500,1751285070,16500,16460,16510,16460,2755
20250408,101400,1705841190,16470,16380,16470,16380,367
20250408,101300,1699813100,16390,16320,16460,16300,1583
20250408,101200,1673876020,16320,16310,16320,16300,1331
20250408,101100,1652177250,16340,16290,16340,16280,1331
20250408,101000,1630476520,16280,16200,16280,16200,615
20250408,100900,1620487360,16200,16140,16230,16140,507
20250408,100800,1612282630,16160,16100,16160,16090,124
20250408,100700,1610285830,16100,16150,16190,16100,373
20250408,100600,1604268770,16150,16150,16150,16150,135
20250408,100500,1602088520,16170,16170,16170,16170,56
20250408,100400,1601183000,16220,16150,16220,16150,753
20250408,100300,1588980580,16150,16140,16200,16140,475
20250408,100200,1581309590,16150,16150,16150,16150,51
20250408,100100,1580485940,16100,16100,16120,16090,158
20250408,100000,1577941820,16150,16150,16150,16150,177
20250408,095900,1575083270,16150,16100,16150,16100,146
20250408,095800,1572727270,16160,16130,16160,16120,179
20250408,095700,1569840820,16150,16160,16160,16150,72
20250408,095600,1568677710,16160,16160,16170,16160,1002
20250408,095500,1552485380,16150,16210,16240,16150,1400
20250408,095400,1529851990,16180,16200,16210,16160,65
20250408,095300,1528800000,16210,16210,16210,16200,1548
20250408,095200,1503721160,16220,16190,16220,16190,1301
20250408,095100,1482641980,16180,16120,16190,16120,476
20250408,095000,1474954600,16100,16150,16150,16100,527
20250408,094900,1466461930,16150,16120,16150,16120,47
20250408,094800,1465704140,16100,16100,16100,16100,42
20250408,094700,1465027940,16050,16010,16090,16010,720
20250408,094600,1453473000,16040,16010,16040,16010,110
20250408,094500,1451711600,16050,16050,16060,16000,300
20250408,094400,1446896420,16060,16060,16070,16050,589
20250408,094300,1437441170,16060,16040,16060,16010,80
20250408,094200,1436157370,16020,16000,16030,16000,280
20250408,094100,1431673470,15990,15980,16040,15980,1490
20250408,094000,1407837760,15930,15930,15930,15920,953
20250408,093900,1392663740,15930,15930,15970,15930,278
20250408,093800,1388232340,15930,15920,16000,15920,252
20250408,093700,1384217100,15910,15930,15930,15900,731
20250408,093600,1372583910,15940,15950,15950,15940,1238
20250408,093500,1352849090,15950,15960,15960,15950,717
20250408,093400,1341411260,15970,15970,15970,15970,45
20250408,093300,1340692610,15950,15940,15970,15940,334
20250408,093200,1335364610,15940,16030,16050,15900,4505
20250408,093100,1263318890,16030,16060,16060,16030,827
20250408,093000,1250048630,16060,16080,16080,16060,562
20250408,092900,1241017440,16100,16090,16100,16090,42
20250408,092800,1240341630,16050,16040,16120,16040,101
20250408,092700,1238720800,16040,16070,16080,16040,426
20250408,092600,1231878520,16060,16080,16090,16030,2197
20250408,092500,1196607350,16070,16160,16160,16070,606
20250408,092400,1186861950,16080,16100,16170,16080,422
20250408,092300,1180070880,16090,16090,16200,16090,538
20250408,092200,1171400280,16100,16160,16190,16100,629
20250408,092100,1161249300,16190,16090,16190,16090,552
20250408,092000,1152335980,16090,16130,16150,16080,3989
20250408,091900,1088065650,16120,16190,16190,16120,2997
20250408,091800,1039645280,16190,16210,16220,16190,696
20250408,091700,1028366380,16210,16260,16260,16210,2203
20250408,091600,992614610,16290,16250,16350,16240,3095
20250408,091500,942157280,16230,16260,16300,16220,661
20250408,091400,931409960,16280,16300,16340,16280,2703
20250408,091300,887336780,16310,16360,16360,16230,2533
20250408,091200,845981980,16360,16320,16430,16280,2837
20250408,091100,799603650,16380,16350,16460,16310,3293
20250408,091000,745597990,16340,16300,16350,16290,955
20250408,090900,730036380,16360,16220,16360,16220,1824
20250408,090800,700382500,16220,16270,16300,16220,1156
20250408,090700,681607190,16240,16400,16430,16230,1226
20250408,090600,661621400,16430,16560,16560,16230,5016
20250408,090500,579306980,16570,16640,16670,16550,3667
20250408,090400,518384890,16660,16580,16690,16550,4882
20250408,090300,437134910,16580,16610,16680,16540,4385
20250408,090200,364214550,16560,16180,16650,16120,8631
20250408,090100,221996040,16190,16320,16350,16190,4288
20250408,090000,152320940,16200,16520,16520,16140,9258
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 200500 7340449550 17100 17100 17100 17100 10130
3 20250408 200400 7340449550 17100 17100 17100 17100 0
4 20250408 200300 7340449550 17100 17100 17100 17100 0
5 20250408 200200 7340449550 17100 17100 17100 17100 0
6 20250408 200100 7340449550 17100 17100 17100 17100 0
7 20250408 200000 7340449550 17100 17100 17100 17100 0
8 20250408 195900 7340449550 17100 17100 17100 17100 0
9 20250408 195800 7340449550 17100 17100 17100 17100 0
10 20250408 195700 7340449550 17100 17100 17100 17100 0
11 20250408 195600 7340449550 17100 17100 17100 17100 0
12 20250408 195500 7340449550 17100 17100 17100 17100 0
13 20250408 195400 7340449550 17100 17100 17100 17100 0
14 20250408 195300 7340449550 17100 17100 17100 17100 0
15 20250408 195200 7340449550 17100 17100 17100 17100 0
16 20250408 195100 7340449550 17100 17100 17100 17100 0
17 20250408 195000 7340449550 17100 17100 17100 17100 0
18 20250408 194900 7340449550 17100 17100 17100 17100 0
19 20250408 194800 7340449550 17100 17100 17100 17100 0
20 20250408 194700 7340449550 17100 17100 17100 17100 0
21 20250408 194600 7340449550 17100 17100 17100 17100 0
22 20250408 194500 7340449550 17100 17100 17100 17100 0
23 20250408 194400 7340449550 17100 17100 17100 17100 0
24 20250408 194300 7340449550 17100 17100 17100 17100 0
25 20250408 194200 7340449550 17100 17100 17100 17100 0
26 20250408 194100 7340449550 17100 17100 17100 17100 0
27 20250408 194000 7340449550 17100 17100 17100 17100 0
28 20250408 193900 7340449550 17100 17100 17100 17100 0
29 20250408 193800 7340449550 17100 17100 17100 17100 0
30 20250408 193700 7340449550 17100 17100 17100 17100 0
31 20250408 193600 7340449550 17100 17100 17100 17100 0
32 20250408 193500 7340449550 17100 17100 17100 17100 10130
33 20250408 193400 7340449550 17100 17100 17100 17100 0
34 20250408 193300 7340449550 17100 17100 17100 17100 0
35 20250408 193200 7340449550 17100 17100 17100 17100 0
36 20250408 193100 7340449550 17100 17100 17100 17100 0
37 20250408 193000 7340449550 17100 17100 17100 17100 0
38 20250408 192900 7340449550 17100 17100 17100 17100 0
39 20250408 192800 7340449550 17100 17100 17100 17100 0
40 20250408 192700 7340449550 17100 17100 17100 17100 0
41 20250408 192600 7340449550 17100 17100 17100 17100 0
42 20250408 192500 7340449550 17100 17100 17100 17100 0
43 20250408 192400 7340449550 17100 17100 17100 17100 0
44 20250408 192300 7340449550 17100 17100 17100 17100 0
45 20250408 192200 7340449550 17100 17100 17100 17100 0
46 20250408 192100 7340449550 17100 17100 17100 17100 0
47 20250408 192000 7340449550 17100 17100 17100 17100 0
48 20250408 191900 7340449550 17100 17100 17100 17100 0
49 20250408 191800 7340449550 17100 17100 17100 17100 0
50 20250408 191700 7340449550 17100 17100 17100 17100 0
51 20250408 191600 7340449550 17100 17100 17100 17100 0
52 20250408 191500 7340449550 17100 17100 17100 17100 0
53 20250408 191400 7340449550 17100 17100 17100 17100 0
54 20250408 191300 7340449550 17100 17100 17100 17100 0
55 20250408 191200 7340449550 17100 17100 17100 17100 0
56 20250408 191100 7340449550 17100 17100 17100 17100 0
57 20250408 191000 7340449550 17100 17100 17100 17100 0
58 20250408 190900 7340449550 17100 17100 17100 17100 0
59 20250408 190800 7340449550 17100 17100 17100 17100 0
60 20250408 190700 7340449550 17100 17100 17100 17100 0
61 20250408 190600 7340449550 17100 17100 17100 17100 0
62 20250408 190500 7340449550 17100 17100 17100 17100 10130
63 20250408 190400 7340449550 17100 17100 17100 17100 0
64 20250408 190300 7340449550 17100 17100 17100 17100 0
65 20250408 190200 7340449550 17100 17100 17100 17100 0
66 20250408 190100 7340449550 17100 17100 17100 17100 0
67 20250408 190000 7340449550 17100 17100 17100 17100 0
68 20250408 185900 7340449550 17100 17100 17100 17100 0
69 20250408 185800 7340449550 17100 17100 17100 17100 0
70 20250408 185700 7340449550 17100 17100 17100 17100 0
71 20250408 185600 7340449550 17100 17100 17100 17100 0
72 20250408 185500 7340449550 17100 17100 17100 17100 0
73 20250408 185400 7340449550 17100 17100 17100 17100 0
74 20250408 185300 7340449550 17100 17100 17100 17100 0
75 20250408 185200 7340449550 17100 17100 17100 17100 0
76 20250408 185100 7340449550 17100 17100 17100 17100 0
77 20250408 185000 7340449550 17100 17100 17100 17100 0
78 20250408 184900 7340449550 17100 17100 17100 17100 0
79 20250408 184800 7340449550 17100 17100 17100 17100 0
80 20250408 184700 7340449550 17100 17100 17100 17100 0
81 20250408 184600 7340449550 17100 17100 17100 17100 0
82 20250408 184500 7340449550 17100 17100 17100 17100 0
83 20250408 184400 7340449550 17100 17100 17100 17100 0
84 20250408 184300 7340449550 17100 17100 17100 17100 0
85 20250408 184200 7340449550 17100 17100 17100 17100 0
86 20250408 184100 7340449550 17100 17100 17100 17100 0
87 20250408 184000 7340449550 17100 17100 17100 17100 0
88 20250408 183900 7340449550 17100 17100 17100 17100 0
89 20250408 183800 7340449550 17100 17100 17100 17100 0
90 20250408 183700 7340449550 17100 17100 17100 17100 0
91 20250408 183600 7340449550 17100 17100 17100 17100 0
92 20250408 183500 7340449550 17100 17100 17100 17100 10130
93 20250408 183400 7340449550 17100 17100 17100 17100 0
94 20250408 183300 7340449550 17100 17100 17100 17100 0
95 20250408 183200 7340449550 17100 17100 17100 17100 0
96 20250408 183100 7340449550 17100 17100 17100 17100 0
97 20250408 183000 7340449550 17100 17100 17100 17100 0
98 20250408 182900 7340449550 17100 17100 17100 17100 0
99 20250408 182800 7340449550 17100 17100 17100 17100 0
100 20250408 182700 7340449550 17100 17100 17100 17100 0
101 20250408 182600 7340449550 17100 17100 17100 17100 0
102 20250408 182500 7340449550 17100 17100 17100 17100 0
103 20250408 182400 7340449550 17100 17100 17100 17100 0
104 20250408 182300 7340449550 17100 17100 17100 17100 0
105 20250408 182200 7340449550 17100 17100 17100 17100 0
106 20250408 182100 7340449550 17100 17100 17100 17100 0
107 20250408 182000 7340449550 17100 17100 17100 17100 0
108 20250408 181900 7340449550 17100 17100 17100 17100 0
109 20250408 181800 7340449550 17100 17100 17100 17100 0
110 20250408 181700 7340449550 17100 17100 17100 17100 0
111 20250408 181600 7340449550 17100 17100 17100 17100 0
112 20250408 181500 7340449550 17100 17100 17100 17100 0
113 20250408 181400 7340449550 17100 17100 17100 17100 0
114 20250408 181300 7340449550 17100 17100 17100 17100 0
115 20250408 181200 7340449550 17100 17100 17100 17100 0
116 20250408 181100 7340449550 17100 17100 17100 17100 0
117 20250408 181000 7340449550 17100 17100 17100 17100 0
118 20250408 180900 7340449550 17100 17100 17100 17100 0
119 20250408 180800 7340449550 17100 17100 17100 17100 0
120 20250408 180700 7340449550 17100 17100 17100 17100 0
121 20250408 180600 7340449550 17100 17100 17100 17100 0
122 20250408 180500 7340449550 17100 17100 17100 17100 10130
123 20250408 180400 7340449550 17100 17100 17100 17100 0
124 20250408 180300 7340449550 17100 17100 17100 17100 0
125 20250408 180200 7340449550 17100 17100 17100 17100 0
126 20250408 180100 7340449550 17100 17100 17100 17100 0
127 20250408 180000 7340449550 17100 17100 17100 17100 0
128 20250408 175900 7340449550 17100 17100 17100 17100 0
129 20250408 175800 7340449550 17100 17100 17100 17100 0
130 20250408 175700 7340449550 17100 17100 17100 17100 0
131 20250408 175600 7340449550 17100 17100 17100 17100 0
132 20250408 175500 7340449550 17100 17100 17100 17100 0
133 20250408 175400 7340449550 17100 17100 17100 17100 0
134 20250408 175300 7340449550 17100 17100 17100 17100 0
135 20250408 175200 7340449550 17100 17100 17100 17100 0
136 20250408 175100 7340449550 17100 17100 17100 17100 0
137 20250408 175000 7340449550 17100 17100 17100 17100 0
138 20250408 174900 7340449550 17100 17100 17100 17100 0
139 20250408 174800 7340449550 17100 17100 17100 17100 0
140 20250408 174700 7340449550 17100 17100 17100 17100 0
141 20250408 174600 7340449550 17100 17100 17100 17100 0
142 20250408 174500 7340449550 17100 17100 17100 17100 0
143 20250408 174400 7340449550 17100 17100 17100 17100 0
144 20250408 174300 7340449550 17100 17100 17100 17100 0
145 20250408 174200 7340449550 17100 17100 17100 17100 0
146 20250408 174100 7340449550 17100 17100 17100 17100 0
147 20250408 174000 7340449550 17100 17100 17100 17100 0
148 20250408 173900 7340449550 17100 17100 17100 17100 0
149 20250408 173800 7340449550 17100 17100 17100 17100 0
150 20250408 173700 7340449550 17100 17100 17100 17100 0
151 20250408 173600 7340449550 17100 17100 17100 17100 0
152 20250408 173500 7340449550 17100 17100 17100 17100 10130
153 20250408 173400 7340449550 17100 17100 17100 17100 0
154 20250408 173300 7340449550 17100 17100 17100 17100 0
155 20250408 173200 7340449550 17100 17100 17100 17100 0
156 20250408 173100 7340449550 17100 17100 17100 17100 0
157 20250408 173000 7340449550 17100 17100 17100 17100 0
158 20250408 172900 7340449550 17100 17100 17100 17100 0
159 20250408 172800 7340449550 17100 17100 17100 17100 0
160 20250408 172700 7340449550 17100 17100 17100 17100 0
161 20250408 172600 7340449550 17100 17100 17100 17100 0
162 20250408 172500 7340449550 17100 17100 17100 17100 0
163 20250408 172400 7340449550 17100 17100 17100 17100 0
164 20250408 172300 7340449550 17100 17100 17100 17100 0
165 20250408 172200 7340449550 17100 17100 17100 17100 0
166 20250408 172100 7340449550 17100 17100 17100 17100 0
167 20250408 172000 7340449550 17100 17100 17100 17100 0
168 20250408 171900 7340449550 17100 17100 17100 17100 0
169 20250408 171800 7340449550 17100 17100 17100 17100 0
170 20250408 171700 7340449550 17100 17100 17100 17100 0
171 20250408 171600 7340449550 17100 17100 17100 17100 0
172 20250408 171500 7340449550 17100 17100 17100 17100 0
173 20250408 171400 7340449550 17100 17100 17100 17100 0
174 20250408 171300 7340449550 17100 17100 17100 17100 0
175 20250408 171200 7340449550 17100 17100 17100 17100 0
176 20250408 171100 7340449550 17100 17100 17100 17100 0
177 20250408 171000 7340449550 17100 17100 17100 17100 0
178 20250408 170900 7340449550 17100 17100 17100 17100 0
179 20250408 170800 7340449550 17100 17100 17100 17100 0
180 20250408 170700 7340449550 17100 17100 17100 17100 0
181 20250408 170600 7340449550 17100 17100 17100 17100 0
182 20250408 170500 7340449550 17100 17100 17100 17100 10130
183 20250408 170400 7340449550 17100 17100 17100 17100 0
184 20250408 170300 7340449550 17100 17100 17100 17100 0
185 20250408 170200 7340449550 17100 17100 17100 17100 0
186 20250408 170100 7340449550 17100 17100 17100 17100 0
187 20250408 170000 7340449550 17100 17100 17100 17100 0
188 20250408 165900 7340449550 17100 17100 17100 17100 0
189 20250408 165800 7340449550 17100 17100 17100 17100 0
190 20250408 165700 7340449550 17100 17100 17100 17100 0
191 20250408 165600 7340449550 17100 17100 17100 17100 0
192 20250408 165500 7340449550 17100 17100 17100 17100 0
193 20250408 165400 7340449550 17100 17100 17100 17100 0
194 20250408 165300 7340449550 17100 17100 17100 17100 0
195 20250408 165200 7340449550 17100 17100 17100 17100 0
196 20250408 165100 7340449550 17100 17100 17100 17100 0
197 20250408 165000 7340449550 17100 17100 17100 17100 0
198 20250408 164900 7340449550 17100 17100 17100 17100 0
199 20250408 164800 7340449550 17100 17100 17100 17100 0
200 20250408 164700 7340449550 17100 17100 17100 17100 0
201 20250408 164600 7340449550 17100 17100 17100 17100 0
202 20250408 164500 7340449550 17100 17100 17100 17100 0
203 20250408 164400 7340449550 17100 17100 17100 17100 0
204 20250408 164300 7340449550 17100 17100 17100 17100 0
205 20250408 164200 7340449550 17100 17100 17100 17100 0
206 20250408 164100 7340449550 17100 17100 17100 17100 0
207 20250408 164000 7340449550 17100 17100 17100 17100 0
208 20250408 163900 7340449550 17100 17100 17100 17100 0
209 20250408 163800 7340449550 17100 17100 17100 17100 0
210 20250408 163700 7340449550 17100 17100 17100 17100 0
211 20250408 163600 7340449550 17100 17100 17100 17100 0
212 20250408 163500 7340449550 17100 17100 17100 17100 10130
213 20250408 163400 7340449550 17100 17100 17100 17100 0
214 20250408 163300 7340449550 17100 17100 17100 17100 0
215 20250408 163200 7340449550 17100 17100 17100 17100 0
216 20250408 163100 7340449550 17100 17100 17100 17100 0
217 20250408 163000 7340449550 17100 17100 17100 17100 0
218 20250408 162900 7340449550 17100 17100 17100 17100 0
219 20250408 162800 7340449550 17100 17100 17100 17100 0
220 20250408 162700 7340449550 17100 17100 17100 17100 0
221 20250408 162600 7340449550 17100 17100 17100 17100 0
222 20250408 162500 7340449550 17100 17100 17100 17100 0
223 20250408 162400 7340449550 17100 17100 17100 17100 0
224 20250408 162300 7340449550 17100 17100 17100 17100 0
225 20250408 162200 7340449550 17100 17100 17100 17100 0
226 20250408 162100 7340449550 17100 17100 17100 17100 0
227 20250408 162000 7340449550 17100 17100 17100 17100 0
228 20250408 161900 7340449550 17100 17100 17100 17100 0
229 20250408 161800 7340449550 17100 17100 17100 17100 0
230 20250408 161700 7340449550 17100 17100 17100 17100 0
231 20250408 161600 7340449550 17100 17100 17100 17100 0
232 20250408 161500 7340449550 17100 17100 17100 17100 0
233 20250408 161400 7340449550 17100 17100 17100 17100 0
234 20250408 161300 7340449550 17100 17100 17100 17100 0
235 20250408 161200 7340449550 17100 17100 17100 17100 0
236 20250408 161100 7340449550 17100 17100 17100 17100 0
237 20250408 161000 7340449550 17100 17100 17100 17100 0
238 20250408 160900 7340449550 17100 17100 17100 17100 0
239 20250408 160800 7340449550 17100 17100 17100 17100 0
240 20250408 160700 7340449550 17100 17100 17100 17100 0
241 20250408 160600 7340449550 17100 17100 17100 17100 0
242 20250408 160500 7340449550 17100 17100 17100 17100 10130
243 20250408 160400 7340449550 17100 17100 17100 17100 0
244 20250408 160300 7340449550 17100 17100 17100 17100 0
245 20250408 160200 7340449550 17100 17100 17100 17100 0
246 20250408 160100 7340449550 17100 17100 17100 17100 0
247 20250408 160000 7340449550 17100 17100 17100 17100 0
248 20250408 155900 7340449550 17100 17100 17100 17100 0
249 20250408 155800 7340449550 17100 17100 17100 17100 0
250 20250408 155700 7340449550 17100 17100 17100 17100 0
251 20250408 155600 7340449550 17100 17100 17100 17100 0
252 20250408 155500 7340449550 17100 17100 17100 17100 0
253 20250408 155400 7340449550 17100 17100 17100 17100 0
254 20250408 155300 7340449550 17100 17100 17100 17100 0
255 20250408 155200 7340449550 17100 17100 17100 17100 0
256 20250408 155100 7340449550 17100 17100 17100 17100 0
257 20250408 155000 7340449550 17100 17100 17100 17100 0
258 20250408 154900 7340449550 17100 17100 17100 17100 0
259 20250408 154800 7340449550 17100 17100 17100 17100 0
260 20250408 154700 7340449550 17100 17100 17100 17100 0
261 20250408 154600 7340449550 17100 17100 17100 17100 0
262 20250408 154500 7340449550 17100 17100 17100 17100 0
263 20250408 154400 7340449550 17100 17100 17100 17100 0
264 20250408 154300 7340449550 17100 17100 17100 17100 0
265 20250408 154200 7340449550 17100 17100 17100 17100 0
266 20250408 154100 7340449550 17100 17100 17100 17100 0
267 20250408 154000 7340449550 17100 17100 17100 17100 0
268 20250408 153900 7340449550 17100 17100 17100 17100 0
269 20250408 153800 7340449550 17100 17100 17100 17100 0
270 20250408 153700 7340449550 17100 17100 17100 17100 0
271 20250408 153600 7340449550 17100 17100 17100 17100 0
272 20250408 153500 7340449550 17100 17100 17100 17100 10130
273 20250408 153400 7340449550 17100 17100 17100 17100 0
274 20250408 153300 7340449550 17100 17100 17100 17100 0
275 20250408 153200 7340449550 17100 17100 17100 17100 0
276 20250408 153100 7340449550 17100 17100 17100 17100 0
277 20250408 153000 7340449550 17100 17100 17100 17100 10130
278 20250408 152900 7167226550 17060 17060 17060 17060 0
279 20250408 152800 7167226550 17060 17060 17060 17060 0
280 20250408 152700 7167226550 17060 17060 17060 17060 0
281 20250408 152600 7167226550 17060 17060 17060 17060 0
282 20250408 152500 7167226550 17060 17060 17060 17060 0
283 20250408 152400 7167226550 17060 17060 17060 17060 0
284 20250408 152300 7167226550 17060 17060 17060 17060 0
285 20250408 152200 7167226550 17060 17060 17060 17060 0
286 20250408 152100 7167226550 17060 17060 17060 17060 0
287 20250408 152000 7167226550 17060 17060 17060 17060 0
288 20250408 151900 7167226550 17060 17070 17070 17050 2509
289 20250408 151800 7124422710 17050 17000 17060 17000 658
290 20250408 151700 7113213100 17020 16980 17020 16930 2008
291 20250408 151600 7079179530 16950 16990 17000 16950 1235
292 20250408 151500 7058221650 17000 17040 17060 17000 2341
293 20250408 151400 7018373810 17080 17030 17080 17020 411
294 20250408 151300 7011366600 17030 17010 17110 17010 1793
295 20250408 151200 6980743310 17020 17000 17020 16990 1942
296 20250408 151100 6947720900 17010 17080 17080 16990 731
297 20250408 151000 6935279930 17030 17010 17030 16940 633
298 20250408 150900 6924509940 16920 17180 17180 16920 6394
299 20250408 150800 6815636400 17180 17180 17200 17110 3948
300 20250408 150700 6747855860 17170 17150 17230 17140 9978
301 20250408 150600 6576447710 17150 16970 17150 16970 9726
302 20250408 150500 6410719370 16980 16980 17000 16930 848
303 20250408 150400 6396321880 16950 16880 17000 16880 10267
304 20250408 150300 6222195200 16880 16910 16920 16870 1452
305 20250408 150200 6197674180 16930 16900 16930 16890 225
306 20250408 150100 6193870050 16930 16900 16940 16900 316
307 20250408 150000 6188522530 16890 16880 16900 16870 123
308 20250408 145900 6186445680 16930 16880 16950 16880 1528
309 20250408 145800 6160618290 16820 16870 16880 16820 292
310 20250408 145700 6155693650 16860 16840 16860 16820 260
311 20250408 145600 6151314350 16790 16800 16840 16790 163
312 20250408 145500 6148576130 16840 16830 16840 16790 69
313 20250408 145400 6147414640 16840 16800 16850 16780 646
314 20250408 145300 6136562690 16800 16850 16860 16790 1115
315 20250408 145200 6117828730 16860 16780 16870 16780 1810
316 20250408 145100 6087417690 16790 16750 16790 16750 351
317 20250408 145000 6081537270 16750 16750 16800 16730 465
318 20250408 144900 6073739860 16730 16800 16800 16730 381
319 20250408 144800 6067348820 16800 16790 16870 16740 242
320 20250408 144700 6063284780 16790 16880 16880 16790 2032
321 20250408 144600 6029100060 16880 16930 16940 16880 984
322 20250408 144500 6012466550 16910 16960 16970 16910 1263
323 20250408 144400 5991072070 16960 16940 16970 16930 2800
324 20250408 144300 5943612880 16940 16890 16940 16880 2308
325 20250408 144200 5904557850 16890 16860 16910 16810 5726
326 20250408 144100 5807817680 16890 16790 16890 16790 8510
327 20250408 144000 5664551240 16790 16800 16800 16790 1401
328 20250408 143900 5641023150 16800 16770 16800 16770 2501
329 20250408 143800 5599011820 16800 16730 16800 16710 3463
330 20250408 143700 5540928680 16730 16710 16730 16700 369
331 20250408 143600 5534764760 16720 16660 16750 16660 588
332 20250408 143500 5524936980 16670 16750 16750 16660 1339
333 20250408 143400 5502556330 16700 16710 16750 16690 1152
334 20250408 143300 5483298960 16710 16690 16750 16680 3043
335 20250408 143200 5432439020 16680 16690 16700 16670 2048
336 20250408 143100 5398268700 16690 16680 16690 16660 1834
337 20250408 143000 5367685910 16670 16650 16690 16610 2855
338 20250408 142900 5320096310 16650 16530 16650 16530 3551
339 20250408 142800 5261113800 16540 16510 16540 16510 7
340 20250408 142700 5260998170 16510 16480 16510 16480 613
341 20250408 142600 5250891130 16490 16490 16490 16480 165
342 20250408 142500 5248170290 16490 16490 16490 16490 1
343 20250408 142400 5248153800 16440 16440 16450 16440 90
344 20250408 142300 5246673500 16440 16430 16510 16430 420
345 20250408 142200 5239769680 16430 16510 16510 16430 31
346 20250408 142100 5239260010 16460 16470 16470 16460 57
347 20250408 142000 5238321280 16560 16560 16560 16560 50
348 20250408 141900 5237493280 16560 16560 16570 16560 53
349 20250408 141800 5236615580 16460 16500 16500 16460 2890
350 20250408 141700 5188938680 16500 16510 16510 16460 1217
351 20250408 141600 5168876150 16590 16560 16590 16560 1306
352 20250408 141500 5147212260 16560 16560 16560 16560 459
353 20250408 141400 5139611220 16560 16460 16570 16450 133
354 20250408 141300 5137420190 16590 16580 16590 16540 336
355 20250408 141200 5131858600 16590 16540 16590 16540 765
356 20250408 141100 5119185670 16510 16500 16510 16500 144
357 20250408 141000 5116809570 16500 16470 16500 16450 145
358 20250408 140900 5114421310 16450 16440 16460 16440 298
359 20250408 140800 5109520140 16440 16430 16440 16430 12
360 20250408 140700 5109322960 16420 16420 16420 16420 147
361 20250408 140600 5106909220 16420 16420 16420 16420 30
362 20250408 140500 5106416620 16420 16420 16420 16420 116
363 20250408 140400 5104511900 16420 16360 16420 16360 486
364 20250408 140300 5096560880 16360 16360 16360 16360 522
365 20250408 140200 5088020960 16340 16350 16350 16340 77
366 20250408 140100 5086762330 16340 16340 16340 16320 709
367 20250408 140000 5075186260 16350 16400 16400 16350 615
368 20250408 135900 5065128860 16400 16400 16400 16400 295
369 20250408 135800 5060290860 16400 16420 16420 16400 205
370 20250408 135700 5056928360 16440 16430 16440 16430 210
371 20250408 135600 5053477060 16430 16430 16430 16430 264
372 20250408 135500 5049139540 16430 16440 16440 16350 548
373 20250408 135400 5040164270 16400 16330 16600 16330 1339
374 20250408 135300 5018111200 16330 16160 16330 16160 982
375 20250408 135200 5002162560 16160 16170 16200 16160 271
376 20250408 135100 4997782130 16190 16230 16230 16040 3019
377 20250408 135000 4949212550 16190 16200 16250 16060 4665
378 20250408 134900 4873925440 16090 16290 16290 16090 1682
379 20250408 134800 4846758330 16300 16290 16300 16280 198
380 20250408 134700 4843531470 16290 16300 16300 16270 95
381 20250408 134600 4841983150 16300 16350 16350 16110 5114
382 20250408 134500 4759062130 16260 16350 16350 16260 1478
383 20250408 134400 4734960110 16350 16350 16380 16340 119
384 20250408 134300 4733014470 16360 16360 16360 16350 16
385 20250408 134200 4732752800 16360 16350 16360 16340 121
386 20250408 134100 4730774640 16340 16360 16360 16300 3353
387 20250408 134000 4676074720 16400 16370 16400 16330 567
388 20250408 133900 4666804770 16390 16410 16410 16380 230
389 20250408 133800 4663035360 16390 16340 16670 16340 3119
390 20250408 133700 4611552720 16340 16350 16500 16340 877
391 20250408 133600 4597193410 16330 16350 16360 16330 80
392 20250408 133500 4595886220 16340 16350 16350 16320 393
393 20250408 133400 4589465190 16340 16370 16370 16340 648
394 20250408 133300 4578869070 16370 16370 16370 16370 151
395 20250408 133200 4576397200 16370 16390 16390 16360 233
396 20250408 133100 4572583250 16390 16380 16390 16360 566
397 20250408 133000 4563320800 16400 16400 16400 16360 701
398 20250408 132900 4551844990 16400 16430 16430 16390 188
399 20250408 132800 4548763000 16380 16440 16440 16380 1281
400 20250408 132700 4527749500 16430 16450 16450 16430 303
401 20250408 132600 4522770610 16460 16450 16460 16440 661
402 20250408 132500 4511900660 16450 16440 16450 16420 338
403 20250408 132400 4506344040 16420 16440 16440 16420 172
404 20250408 132300 4503518740 16440 16420 16450 16410 406
405 20250408 132200 4496850540 16430 16450 16450 16400 416
406 20250408 132100 4490017200 16390 16460 16470 16390 1510
407 20250408 132000 4465218060 16470 16520 16530 16430 2531
408 20250408 131900 4423476480 16530 16560 16590 16500 3230
409 20250408 131800 4370067860 16590 16590 16670 16550 5015
410 20250408 131700 4286628130 16590 16590 16590 16590 314
411 20250408 131600 4281418870 16570 16570 16570 16570 93
412 20250408 131500 4279877860 16550 16550 16550 16550 175
413 20250408 131400 4276981610 16570 16590 16590 16550 2585
414 20250408 131300 4234120240 16610 16620 16620 16610 294
415 20250408 131200 4229235900 16610 16610 16630 16610 491
416 20250408 131100 4221073830 16630 16630 16650 16600 2520
417 20250408 131000 4179187650 16630 16600 16650 16600 927
418 20250408 130900 4163767980 16600 16640 16640 16600 713
419 20250408 130800 4151913180 16630 16610 16640 16610 4134
420 20250408 130700 4083127390 16600 16590 16610 16590 606
421 20250408 130600 4073067740 16590 16580 16590 16580 66
422 20250408 130500 4071973260 16630 16560 16630 16550 786
423 20250408 130400 4058934620 16550 16470 16550 16470 2272
424 20250408 130300 4021383050 16410 16400 16410 16400 3
425 20250408 130200 4021333840 16390 16390 16390 16390 31
426 20250408 130100 4020825750 16440 16440 16440 16440 0
427 20250408 130000 4020825750 16440 16420 16440 16370 429
428 20250408 125900 4013774480 16370 16370 16370 16370 0
429 20250408 125800 4013774480 16370 16430 16430 16370 205
430 20250408 125700 4010418330 16400 16360 16400 16350 101
431 20250408 125600 4008764820 16360 16360 16360 16360 421
432 20250408 125500 4001877260 16370 16400 16400 16370 424
433 20250408 125400 3994935960 16400 16410 16410 16400 665
434 20250408 125300 3984029530 16410 16430 16430 16410 522
435 20250408 125200 3975458000 16440 16450 16450 16440 247
436 20250408 125100 3971394900 16450 16470 16470 16450 60
437 20250408 125000 3970407870 16460 16480 16480 16460 1232
438 20250408 124900 3950120140 16490 16510 16510 16490 80
439 20250408 124800 3948800340 16520 16520 16520 16520 21
440 20250408 124700 3948453420 16530 16530 16530 16530 35
441 20250408 124600 3947874870 16510 16500 16510 16500 542
442 20250408 124500 3938931860 16500 16500 16500 16500 707
443 20250408 124400 3927266360 16500 16500 16500 16500 11
444 20250408 124300 3927084860 16500 16520 16520 16490 163
445 20250408 124200 3924395230 16520 16520 16520 16500 234
446 20250408 124100 3920529570 16530 16530 16530 16530 1
447 20250408 124000 3920513040 16480 16480 16480 16480 1
448 20250408 123900 3920496560 16480 16480 16480 16480 0
449 20250408 123800 3920496560 16480 16480 16480 16480 125
450 20250408 123700 3918436560 16530 16530 16530 16530 1
451 20250408 123600 3918420030 16530 16530 16530 16530 0
452 20250408 123500 3918420030 16530 16450 16530 16450 15
453 20250408 123400 3918173200 16450 16460 16540 16450 1457
454 20250408 123300 3894183410 16460 16460 16460 16460 50
455 20250408 123200 3893360410 16450 16450 16460 16450 460
456 20250408 123100 3885793210 16450 16470 16490 16450 169
457 20250408 123000 3883010690 16540 16540 16540 16540 70
458 20250408 122900 3881852890 16540 16540 16540 16540 1
459 20250408 122800 3881836350 16460 16460 16460 16460 0
460 20250408 122700 3881836350 16460 16460 16460 16460 50
461 20250408 122600 3881013350 16460 16490 16490 16460 496
462 20250408 122500 3872844550 16470 16470 16470 16470 0
463 20250408 122400 3872844550 16470 16480 16480 16470 94
464 20250408 122300 3871295690 16470 16500 16500 16470 1212
465 20250408 122200 3851302550 16500 16500 16500 16500 234
466 20250408 122100 3847441550 16500 16510 16510 16500 324
467 20250408 122000 3842095050 16510 16530 16530 16510 294
468 20250408 121900 3837241050 16510 16510 16510 16510 0
469 20250408 121800 3837241050 16510 16510 16510 16510 50
470 20250408 121700 3836415550 16530 16560 16560 16530 316
471 20250408 121600 3831191610 16560 16560 16560 16560 43
472 20250408 121500 3830479530 16560 16520 16560 16510 35
473 20250408 121400 3829901060 16560 16560 16560 16560 5
474 20250408 121300 3829818260 16510 16510 16510 16510 1
475 20250408 121200 3829801750 16510 16510 16510 16510 6
476 20250408 121100 3829702690 16530 16530 16530 16530 0
477 20250408 121000 3829702690 16530 16510 16530 16510 301
478 20250408 120900 3824727900 16510 16510 16510 16510 6
479 20250408 120800 3824628840 16510 16500 16510 16500 300
480 20250408 120700 3819676190 16500 16510 16510 16500 171
481 20250408 120600 3816854680 16510 16530 16530 16510 195
482 20250408 120500 3813632330 16500 16500 16500 16500 0
483 20250408 120400 3813632330 16500 16500 16500 16500 50
484 20250408 120300 3812807330 16500 16480 16500 16480 46
485 20250408 120200 3812048850 16480 16540 16550 16470 760
486 20250408 120100 3799491000 16500 16500 16500 16500 0
487 20250408 120000 3799491000 16500 16500 16500 16500 80
488 20250408 115900 3798171000 16480 16480 16480 16480 7
489 20250408 115800 3798055640 16480 16480 16480 16470 220
490 20250408 115700 3794431000 16480 16490 16490 16470 102
491 20250408 115600 3792750440 16490 16490 16490 16480 43
492 20250408 115500 3792041410 16490 16490 16490 16490 2
493 20250408 115400 3792008430 16490 16500 16500 16470 272
494 20250408 115300 3787522750 16460 16500 16500 16460 505
495 20250408 115200 3779205400 16550 16530 16550 16530 341
496 20250408 115100 3773565630 16520 16530 16530 16510 121
497 20250408 115000 3771566130 16550 16550 16550 16380 4189
498 20250408 114900 3702642160 16590 16560 16590 16560 216
499 20250408 114800 3699065170 16560 16580 16580 16560 477
500 20250408 114700 3691159770 16580 16650 16650 16580 1670
501 20250408 114600 3663456990 16590 16610 16610 16590 451
502 20250408 114500 3655971380 16600 16650 16650 16600 322
503 20250408 114400 3650624750 16670 16670 16670 16670 0
504 20250408 114300 3650624750 16670 16610 16670 16610 71
505 20250408 114200 3649442870 16680 16645 16680 16610 326
506 20250408 114100 3644027345 16680 16660 16680 16660 92
507 20250408 114000 3642494525 16660 16680 16680 16660 475
508 20250408 113900 3634571705 16600 16600 16600 16600 699
509 20250408 113800 3622968305 16590 16650 16690 16590 131
510 20250408 113700 3620791275 16640 16600 16640 16600 44
511 20250408 113600 3620060835 16610 16580 16690 16580 733
512 20250408 113500 3607893835 16580 16580 16580 16580 334
513 20250408 113400 3602356115 16590 16590 16590 16590 118
514 20250408 113300 3600398495 16600 16650 16650 16600 508
515 20250408 113200 3591960535 16650 16630 16650 16630 260
516 20250408 113100 3587632045 16630 16650 16660 16620 352
517 20250408 113000 3581777585 16600 16670 16670 16590 1018
518 20250408 112900 3564863315 16670 16680 16680 16670 40
519 20250408 112800 3564196435 16680 16690 16690 16680 122
520 20250408 112700 3562160525 16700 16700 16710 16700 379
521 20250408 112600 3555831175 16730 16670 16730 16660 115
522 20250408 112500 3553913145 16670 16730 16730 16650 124
523 20250408 112400 3551841385 16730 16755 16755 16710 653
524 20250408 112300 3540915880 16740 16770 16770 16740 352
525 20250408 112200 3535014590 16770 16790 16790 16770 1507
526 20250408 112100 3509726320 16790 16820 16820 16790 1037
527 20250408 112000 3492305560 16810 16780 16820 16770 839
528 20250408 111900 3478212130 16780 16740 16820 16740 6098
529 20250408 111800 3375962140 16710 16690 16740 16690 1286
530 20250408 111700 3354463020 16690 16680 16690 16670 278
531 20250408 111600 3349823650 16690 16700 16700 16640 637
532 20250408 111500 3339193940 16640 16650 16650 16640 362
533 20250408 111400 3333169180 16640 16680 16740 16640 1247
534 20250408 111300 3312341410 16700 16670 16700 16590 336
535 20250408 111200 3306752400 16680 16630 16680 16620 1138
536 20250408 111100 3287827600 16630 16640 16640 16630 1034
537 20250408 111000 3270627770 16680 16680 16690 16630 279
538 20250408 110900 3265972470 16680 16670 16700 16620 3666
539 20250408 110800 3204989390 16680 16700 16700 16660 268
540 20250408 110700 3200519270 16710 16825 16825 16710 3186
541 20250408 110600 3147042785 16810 16740 16830 16730 3280
542 20250408 110500 3091949475 16750 16620 16760 16620 5420
543 20250408 110400 3001411255 16650 16480 16650 16480 3473
544 20250408 110300 2943932085 16480 16450 16480 16450 201
545 20250408 110200 2940621605 16470 16460 16470 16400 130
546 20250408 110100 2938482875 16450 16450 16450 16450 0
547 20250408 110000 2938482875 16450 16420 16460 16420 524
548 20250408 105900 2929869075 16420 16340 16420 16340 88
549 20250408 105800 2928429115 16340 16380 16380 16340 54
550 20250408 105700 2927546605 16370 16400 16400 16340 398
551 20250408 105600 2921021655 16390 16390 16400 16390 94
552 20250408 105500 2919480975 16350 16350 16350 16350 50
553 20250408 105400 2918663475 16320 16320 16320 16320 9
554 20250408 105300 2918516595 16350 16320 16350 16300 852
555 20250408 105200 2904622315 16310 16400 16400 16310 1535
556 20250408 105100 2879569195 16330 16400 16410 16320 196
557 20250408 105000 2876361835 16420 16480 16480 16420 18
558 20250408 104900 2876065845 16480 16460 16480 16460 1064
559 20250408 104800 2858531185 16450 16380 16450 16380 1250
560 20250408 104700 2838029165 16370 16290 16370 16290 6276
561 20250408 104600 2735726465 16290 16300 16300 16280 446
562 20250408 104500 2728457905 16300 16380 16380 16300 75
563 20250408 104400 2727234295 16350 16290 16350 16290 344
564 20250408 104300 2721614965 16290 16220 16340 16220 656
565 20250408 104200 2710934805 16220 16250 16290 16220 1213
566 20250408 104100 2691219785 16250 16240 16250 16210 4424
567 20250408 104000 2619373815 16210 16360 16360 16200 4150
568 20250408 103900 2551774005 16360 16420 16430 16320 1721
569 20250408 103800 2523597495 16410 16470 16470 16410 101
570 20250408 103700 2521936545 16470 16460 16520 16390 1306
571 20250408 103600 2500408035 16510 16390 16520 16390 555
572 20250408 103500 2491268345 16480 16560 16570 16400 2827
573 20250408 103400 2444705425 16580 16580 16720 16540 3251
574 20250408 103300 2390559185 16720 16610 16790 16540 18109
575 20250408 103200 2087857880 16630 16640 16640 16520 1122
576 20250408 103100 2069209660 16640 16420 16680 16420 8297
577 20250408 103000 1931882890 16420 16420 16420 16420 0
578 20250408 102900 1931882890 16420 16420 16420 16420 214
579 20250408 102800 1928369010 16420 16360 16440 16350 729
580 20250408 102700 1916416360 16370 16390 16390 16350 558
581 20250408 102600 1907281260 16390 16420 16420 16390 708
582 20250408 102500 1895670030 16410 16380 16410 16380 163
583 20250408 102400 1892997060 16380 16390 16400 16380 684
584 20250408 102300 1881786170 16370 16410 16410 16370 236
585 20250408 102200 1877920910 16410 16370 16450 16360 410
586 20250408 102100 1871201790 16430 16470 16470 16380 1324
587 20250408 102000 1849449050 16480 16430 16500 16430 1428
588 20250408 101900 1825918260 16430 16500 16500 16410 910
589 20250408 101800 1810934690 16500 16600 16620 16500 1279
590 20250408 101700 1789762890 16600 16530 16600 16510 1300
591 20250408 101600 1768242420 16530 16520 16530 16470 1027
592 20250408 101500 1751285070 16500 16460 16510 16460 2755
593 20250408 101400 1705841190 16470 16380 16470 16380 367
594 20250408 101300 1699813100 16390 16320 16460 16300 1583
595 20250408 101200 1673876020 16320 16310 16320 16300 1331
596 20250408 101100 1652177250 16340 16290 16340 16280 1331
597 20250408 101000 1630476520 16280 16200 16280 16200 615
598 20250408 100900 1620487360 16200 16140 16230 16140 507
599 20250408 100800 1612282630 16160 16100 16160 16090 124
600 20250408 100700 1610285830 16100 16150 16190 16100 373
601 20250408 100600 1604268770 16150 16150 16150 16150 135
602 20250408 100500 1602088520 16170 16170 16170 16170 56
603 20250408 100400 1601183000 16220 16150 16220 16150 753
604 20250408 100300 1588980580 16150 16140 16200 16140 475
605 20250408 100200 1581309590 16150 16150 16150 16150 51
606 20250408 100100 1580485940 16100 16100 16120 16090 158
607 20250408 100000 1577941820 16150 16150 16150 16150 177
608 20250408 095900 1575083270 16150 16100 16150 16100 146
609 20250408 095800 1572727270 16160 16130 16160 16120 179
610 20250408 095700 1569840820 16150 16160 16160 16150 72
611 20250408 095600 1568677710 16160 16160 16170 16160 1002
612 20250408 095500 1552485380 16150 16210 16240 16150 1400
613 20250408 095400 1529851990 16180 16200 16210 16160 65
614 20250408 095300 1528800000 16210 16210 16210 16200 1548
615 20250408 095200 1503721160 16220 16190 16220 16190 1301
616 20250408 095100 1482641980 16180 16120 16190 16120 476
617 20250408 095000 1474954600 16100 16150 16150 16100 527
618 20250408 094900 1466461930 16150 16120 16150 16120 47
619 20250408 094800 1465704140 16100 16100 16100 16100 42
620 20250408 094700 1465027940 16050 16010 16090 16010 720
621 20250408 094600 1453473000 16040 16010 16040 16010 110
622 20250408 094500 1451711600 16050 16050 16060 16000 300
623 20250408 094400 1446896420 16060 16060 16070 16050 589
624 20250408 094300 1437441170 16060 16040 16060 16010 80
625 20250408 094200 1436157370 16020 16000 16030 16000 280
626 20250408 094100 1431673470 15990 15980 16040 15980 1490
627 20250408 094000 1407837760 15930 15930 15930 15920 953
628 20250408 093900 1392663740 15930 15930 15970 15930 278
629 20250408 093800 1388232340 15930 15920 16000 15920 252
630 20250408 093700 1384217100 15910 15930 15930 15900 731
631 20250408 093600 1372583910 15940 15950 15950 15940 1238
632 20250408 093500 1352849090 15950 15960 15960 15950 717
633 20250408 093400 1341411260 15970 15970 15970 15970 45
634 20250408 093300 1340692610 15950 15940 15970 15940 334
635 20250408 093200 1335364610 15940 16030 16050 15900 4505
636 20250408 093100 1263318890 16030 16060 16060 16030 827
637 20250408 093000 1250048630 16060 16080 16080 16060 562
638 20250408 092900 1241017440 16100 16090 16100 16090 42
639 20250408 092800 1240341630 16050 16040 16120 16040 101
640 20250408 092700 1238720800 16040 16070 16080 16040 426
641 20250408 092600 1231878520 16060 16080 16090 16030 2197
642 20250408 092500 1196607350 16070 16160 16160 16070 606
643 20250408 092400 1186861950 16080 16100 16170 16080 422
644 20250408 092300 1180070880 16090 16090 16200 16090 538
645 20250408 092200 1171400280 16100 16160 16190 16100 629
646 20250408 092100 1161249300 16190 16090 16190 16090 552
647 20250408 092000 1152335980 16090 16130 16150 16080 3989
648 20250408 091900 1088065650 16120 16190 16190 16120 2997
649 20250408 091800 1039645280 16190 16210 16220 16190 696
650 20250408 091700 1028366380 16210 16260 16260 16210 2203
651 20250408 091600 992614610 16290 16250 16350 16240 3095
652 20250408 091500 942157280 16230 16260 16300 16220 661
653 20250408 091400 931409960 16280 16300 16340 16280 2703
654 20250408 091300 887336780 16310 16360 16360 16230 2533
655 20250408 091200 845981980 16360 16320 16430 16280 2837
656 20250408 091100 799603650 16380 16350 16460 16310 3293
657 20250408 091000 745597990 16340 16300 16350 16290 955
658 20250408 090900 730036380 16360 16220 16360 16220 1824
659 20250408 090800 700382500 16220 16270 16300 16220 1156
660 20250408 090700 681607190 16240 16400 16430 16230 1226
661 20250408 090600 661621400 16430 16560 16560 16230 5016
662 20250408 090500 579306980 16570 16640 16670 16550 3667
663 20250408 090400 518384890 16660 16580 16690 16550 4882
664 20250408 090300 437134910 16580 16610 16680 16540 4385
665 20250408 090200 364214550 16560 16180 16650 16120 8631
666 20250408 090100 221996040 16190 16320 16350 16190 4288
667 20250408 090000 152320940 16200 16520 16520 16140 9258