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

674
178920/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,201200,1106539300,15860,15860,15860,15860,4391
20250408,201100,1106539300,15860,15860,15860,15860,0
20250408,201000,1106539300,15860,15860,15860,15860,0
20250408,200900,1106539300,15860,15860,15860,15860,0
20250408,200800,1106539300,15860,15860,15860,15860,0
20250408,200700,1106539300,15860,15860,15860,15860,0
20250408,200600,1106539300,15860,15860,15860,15860,0
20250408,200500,1106539300,15860,15860,15860,15860,0
20250408,200400,1106539300,15860,15860,15860,15860,0
20250408,200300,1106539300,15860,15860,15860,15860,0
20250408,200200,1106539300,15860,15860,15860,15860,0
20250408,200100,1106539300,15860,15860,15860,15860,0
20250408,200000,1106539300,15860,15860,15860,15860,0
20250408,195900,1106539300,15860,15860,15860,15860,0
20250408,195800,1106539300,15860,15860,15860,15860,0
20250408,195700,1106539300,15860,15860,15860,15860,0
20250408,195600,1106539300,15860,15860,15860,15860,0
20250408,195500,1106539300,15860,15860,15860,15860,0
20250408,195400,1106539300,15860,15860,15860,15860,0
20250408,195300,1106539300,15860,15860,15860,15860,0
20250408,195200,1106539300,15860,15860,15860,15860,0
20250408,195100,1106539300,15860,15860,15860,15860,0
20250408,195000,1106539300,15860,15860,15860,15860,0
20250408,194900,1106539300,15860,15860,15860,15860,0
20250408,194800,1106539300,15860,15860,15860,15860,0
20250408,194700,1106539300,15860,15860,15860,15860,0
20250408,194600,1106539300,15860,15860,15860,15860,0
20250408,194500,1106539300,15860,15860,15860,15860,0
20250408,194400,1106539300,15860,15860,15860,15860,0
20250408,194300,1106539300,15860,15860,15860,15860,0
20250408,194200,1106539300,15860,15860,15860,15860,4391
20250408,194100,1106539300,15860,15860,15860,15860,0
20250408,194000,1106539300,15860,15860,15860,15860,0
20250408,193900,1106539300,15860,15860,15860,15860,0
20250408,193800,1106539300,15860,15860,15860,15860,0
20250408,193700,1106539300,15860,15860,15860,15860,0
20250408,193600,1106539300,15860,15860,15860,15860,0
20250408,193500,1106539300,15860,15860,15860,15860,0
20250408,193400,1106539300,15860,15860,15860,15860,0
20250408,193300,1106539300,15860,15860,15860,15860,0
20250408,193200,1106539300,15860,15860,15860,15860,0
20250408,193100,1106539300,15860,15860,15860,15860,0
20250408,193000,1106539300,15860,15860,15860,15860,0
20250408,192900,1106539300,15860,15860,15860,15860,0
20250408,192800,1106539300,15860,15860,15860,15860,0
20250408,192700,1106539300,15860,15860,15860,15860,0
20250408,192600,1106539300,15860,15860,15860,15860,0
20250408,192500,1106539300,15860,15860,15860,15860,0
20250408,192400,1106539300,15860,15860,15860,15860,0
20250408,192300,1106539300,15860,15860,15860,15860,0
20250408,192200,1106539300,15860,15860,15860,15860,0
20250408,192100,1106539300,15860,15860,15860,15860,0
20250408,192000,1106539300,15860,15860,15860,15860,0
20250408,191900,1106539300,15860,15860,15860,15860,0
20250408,191800,1106539300,15860,15860,15860,15860,0
20250408,191700,1106539300,15860,15860,15860,15860,0
20250408,191600,1106539300,15860,15860,15860,15860,0
20250408,191500,1106539300,15860,15860,15860,15860,0
20250408,191400,1106539300,15860,15860,15860,15860,0
20250408,191300,1106539300,15860,15860,15860,15860,0
20250408,191200,1106539300,15860,15860,15860,15860,4391
20250408,191100,1106539300,15860,15860,15860,15860,0
20250408,191000,1106539300,15860,15860,15860,15860,0
20250408,190900,1106539300,15860,15860,15860,15860,0
20250408,190800,1106539300,15860,15860,15860,15860,0
20250408,190700,1106539300,15860,15860,15860,15860,0
20250408,190600,1106539300,15860,15860,15860,15860,0
20250408,190500,1106539300,15860,15860,15860,15860,0
20250408,190400,1106539300,15860,15860,15860,15860,0
20250408,190300,1106539300,15860,15860,15860,15860,0
20250408,190200,1106539300,15860,15860,15860,15860,0
20250408,190100,1106539300,15860,15860,15860,15860,0
20250408,190000,1106539300,15860,15860,15860,15860,0
20250408,185900,1106539300,15860,15860,15860,15860,0
20250408,185800,1106539300,15860,15860,15860,15860,0
20250408,185700,1106539300,15860,15860,15860,15860,0
20250408,185600,1106539300,15860,15860,15860,15860,0
20250408,185500,1106539300,15860,15860,15860,15860,0
20250408,185400,1106539300,15860,15860,15860,15860,0
20250408,185300,1106539300,15860,15860,15860,15860,0
20250408,185200,1106539300,15860,15860,15860,15860,0
20250408,185100,1106539300,15860,15860,15860,15860,0
20250408,185000,1106539300,15860,15860,15860,15860,0
20250408,184900,1106539300,15860,15860,15860,15860,0
20250408,184800,1106539300,15860,15860,15860,15860,0
20250408,184700,1106539300,15860,15860,15860,15860,0
20250408,184600,1106539300,15860,15860,15860,15860,0
20250408,184500,1106539300,15860,15860,15860,15860,0
20250408,184400,1106539300,15860,15860,15860,15860,0
20250408,184300,1106539300,15860,15860,15860,15860,0
20250408,184200,1106539300,15860,15860,15860,15860,4391
20250408,184100,1106539300,15860,15860,15860,15860,0
20250408,184000,1106539300,15860,15860,15860,15860,0
20250408,183900,1106539300,15860,15860,15860,15860,0
20250408,183800,1106539300,15860,15860,15860,15860,0
20250408,183700,1106539300,15860,15860,15860,15860,0
20250408,183600,1106539300,15860,15860,15860,15860,0
20250408,183500,1106539300,15860,15860,15860,15860,0
20250408,183400,1106539300,15860,15860,15860,15860,0
20250408,183300,1106539300,15860,15860,15860,15860,0
20250408,183200,1106539300,15860,15860,15860,15860,0
20250408,183100,1106539300,15860,15860,15860,15860,0
20250408,183000,1106539300,15860,15860,15860,15860,0
20250408,182900,1106539300,15860,15860,15860,15860,0
20250408,182800,1106539300,15860,15860,15860,15860,0
20250408,182700,1106539300,15860,15860,15860,15860,0
20250408,182600,1106539300,15860,15860,15860,15860,0
20250408,182500,1106539300,15860,15860,15860,15860,0
20250408,182400,1106539300,15860,15860,15860,15860,0
20250408,182300,1106539300,15860,15860,15860,15860,0
20250408,182200,1106539300,15860,15860,15860,15860,0
20250408,182100,1106539300,15860,15860,15860,15860,0
20250408,182000,1106539300,15860,15860,15860,15860,0
20250408,181900,1106539300,15860,15860,15860,15860,0
20250408,181800,1106539300,15860,15860,15860,15860,0
20250408,181700,1106539300,15860,15860,15860,15860,0
20250408,181600,1106539300,15860,15860,15860,15860,0
20250408,181500,1106539300,15860,15860,15860,15860,0
20250408,181400,1106539300,15860,15860,15860,15860,0
20250408,181300,1106539300,15860,15860,15860,15860,0
20250408,181200,1106539300,15860,15860,15860,15860,4391
20250408,181100,1106539300,15860,15860,15860,15860,0
20250408,181000,1106539300,15860,15860,15860,15860,0
20250408,180900,1106539300,15860,15860,15860,15860,0
20250408,180800,1106539300,15860,15860,15860,15860,0
20250408,180700,1106539300,15860,15860,15860,15860,0
20250408,180600,1106539300,15860,15860,15860,15860,0
20250408,180500,1106539300,15860,15860,15860,15860,0
20250408,180400,1106539300,15860,15860,15860,15860,0
20250408,180300,1106539300,15860,15860,15860,15860,0
20250408,180200,1106539300,15860,15860,15860,15860,0
20250408,180100,1106539300,15860,15860,15860,15860,0
20250408,180000,1106539300,15860,15860,15860,15860,0
20250408,175900,1106539300,15860,15860,15860,15860,0
20250408,175800,1106539300,15860,15860,15860,15860,0
20250408,175700,1106539300,15860,15860,15860,15860,0
20250408,175600,1106539300,15860,15860,15860,15860,0
20250408,175500,1106539300,15860,15860,15860,15860,0
20250408,175400,1106539300,15860,15860,15860,15860,0
20250408,175300,1106539300,15860,15860,15860,15860,0
20250408,175200,1106539300,15860,15860,15860,15860,0
20250408,175100,1106539300,15860,15860,15860,15860,0
20250408,175000,1106539300,15860,15860,15860,15860,0
20250408,174900,1106539300,15860,15860,15860,15860,0
20250408,174800,1106539300,15860,15860,15860,15860,0
20250408,174700,1106539300,15860,15860,15860,15860,0
20250408,174600,1106539300,15860,15860,15860,15860,0
20250408,174500,1106539300,15860,15860,15860,15860,0
20250408,174400,1106539300,15860,15860,15860,15860,0
20250408,174300,1106539300,15860,15860,15860,15860,0
20250408,174200,1106539300,15860,15860,15860,15860,4391
20250408,174100,1106539300,15860,15860,15860,15860,0
20250408,174000,1106539300,15860,15860,15860,15860,0
20250408,173900,1106539300,15860,15860,15860,15860,0
20250408,173800,1106539300,15860,15860,15860,15860,0
20250408,173700,1106539300,15860,15860,15860,15860,0
20250408,173600,1106539300,15860,15860,15860,15860,0
20250408,173500,1106539300,15860,15860,15860,15860,0
20250408,173400,1106539300,15860,15860,15860,15860,0
20250408,173300,1106539300,15860,15860,15860,15860,0
20250408,173200,1106539300,15860,15860,15860,15860,0
20250408,173100,1106539300,15860,15860,15860,15860,0
20250408,173000,1106539300,15860,15860,15860,15860,0
20250408,172900,1106539300,15860,15860,15860,15860,0
20250408,172800,1106539300,15860,15860,15860,15860,0
20250408,172700,1106539300,15860,15860,15860,15860,0
20250408,172600,1106539300,15860,15860,15860,15860,0
20250408,172500,1106539300,15860,15860,15860,15860,0
20250408,172400,1106539300,15860,15860,15860,15860,0
20250408,172300,1106539300,15860,15860,15860,15860,0
20250408,172200,1106539300,15860,15860,15860,15860,0
20250408,172100,1106539300,15860,15860,15860,15860,0
20250408,172000,1106539300,15860,15860,15860,15860,0
20250408,171900,1106539300,15860,15860,15860,15860,0
20250408,171800,1106539300,15860,15860,15860,15860,0
20250408,171700,1106539300,15860,15860,15860,15860,0
20250408,171600,1106539300,15860,15860,15860,15860,0
20250408,171500,1106539300,15860,15860,15860,15860,0
20250408,171400,1106539300,15860,15860,15860,15860,0
20250408,171300,1106539300,15860,15860,15860,15860,0
20250408,171200,1106539300,15860,15860,15860,15860,4391
20250408,171100,1106539300,15860,15860,15860,15860,0
20250408,171000,1106539300,15860,15860,15860,15860,0
20250408,170900,1106539300,15860,15860,15860,15860,0
20250408,170800,1106539300,15860,15860,15860,15860,0
20250408,170700,1106539300,15860,15860,15860,15860,0
20250408,170600,1106539300,15860,15860,15860,15860,0
20250408,170500,1106539300,15860,15860,15860,15860,0
20250408,170400,1106539300,15860,15860,15860,15860,0
20250408,170300,1106539300,15860,15860,15860,15860,0
20250408,170200,1106539300,15860,15860,15860,15860,0
20250408,170100,1106539300,15860,15860,15860,15860,0
20250408,170000,1106539300,15860,15860,15860,15860,0
20250408,165900,1106539300,15860,15860,15860,15860,0
20250408,165800,1106539300,15860,15860,15860,15860,0
20250408,165700,1106539300,15860,15860,15860,15860,0
20250408,165600,1106539300,15860,15860,15860,15860,0
20250408,165500,1106539300,15860,15860,15860,15860,0
20250408,165400,1106539300,15860,15860,15860,15860,0
20250408,165300,1106539300,15860,15860,15860,15860,0
20250408,165200,1106539300,15860,15860,15860,15860,0
20250408,165100,1106539300,15860,15860,15860,15860,0
20250408,165000,1106539300,15860,15860,15860,15860,0
20250408,164900,1106539300,15860,15860,15860,15860,0
20250408,164800,1106539300,15860,15860,15860,15860,0
20250408,164700,1106539300,15860,15860,15860,15860,0
20250408,164600,1106539300,15860,15860,15860,15860,0
20250408,164500,1106539300,15860,15860,15860,15860,0
20250408,164400,1106539300,15860,15860,15860,15860,0
20250408,164300,1106539300,15860,15860,15860,15860,0
20250408,164200,1106539300,15860,15860,15860,15860,4391
20250408,164100,1106539300,15860,15860,15860,15860,0
20250408,164000,1106539300,15860,15860,15860,15860,0
20250408,163900,1106539300,15860,15860,15860,15860,0
20250408,163800,1106539300,15860,15860,15860,15860,0
20250408,163700,1106539300,15860,15860,15860,15860,0
20250408,163600,1106539300,15860,15860,15860,15860,0
20250408,163500,1106539300,15860,15860,15860,15860,0
20250408,163400,1106539300,15860,15860,15860,15860,0
20250408,163300,1106539300,15860,15860,15860,15860,0
20250408,163200,1106539300,15860,15860,15860,15860,0
20250408,163100,1106539300,15860,15860,15860,15860,0
20250408,163000,1106539300,15860,15860,15860,15860,0
20250408,162900,1106539300,15860,15860,15860,15860,0
20250408,162800,1106539300,15860,15860,15860,15860,0
20250408,162700,1106539300,15860,15860,15860,15860,0
20250408,162600,1106539300,15860,15860,15860,15860,0
20250408,162500,1106539300,15860,15860,15860,15860,0
20250408,162400,1106539300,15860,15860,15860,15860,0
20250408,162300,1106539300,15860,15860,15860,15860,0
20250408,162200,1106539300,15860,15860,15860,15860,0
20250408,162100,1106539300,15860,15860,15860,15860,0
20250408,162000,1106539300,15860,15860,15860,15860,0
20250408,161900,1106539300,15860,15860,15860,15860,0
20250408,161800,1106539300,15860,15860,15860,15860,0
20250408,161700,1106539300,15860,15860,15860,15860,0
20250408,161600,1106539300,15860,15860,15860,15860,0
20250408,161500,1106539300,15860,15860,15860,15860,0
20250408,161400,1106539300,15860,15860,15860,15860,0
20250408,161300,1106539300,15860,15860,15860,15860,0
20250408,161200,1106539300,15860,15860,15860,15860,4391
20250408,161100,1106539300,15860,15860,15860,15860,0
20250408,161000,1106539300,15860,15860,15860,15860,0
20250408,160900,1106539300,15860,15860,15860,15860,0
20250408,160800,1106539300,15860,15860,15860,15860,0
20250408,160700,1106539300,15860,15860,15860,15860,0
20250408,160600,1106539300,15860,15860,15860,15860,0
20250408,160500,1106539300,15860,15860,15860,15860,0
20250408,160400,1106539300,15860,15860,15860,15860,0
20250408,160300,1106539300,15860,15860,15860,15860,0
20250408,160200,1106539300,15860,15860,15860,15860,0
20250408,160100,1106539300,15860,15860,15860,15860,0
20250408,160000,1106539300,15860,15860,15860,15860,0
20250408,155900,1106539300,15860,15860,15860,15860,0
20250408,155800,1106539300,15860,15860,15860,15860,0
20250408,155700,1106539300,15860,15860,15860,15860,0
20250408,155600,1106539300,15860,15860,15860,15860,0
20250408,155500,1106539300,15860,15860,15860,15860,0
20250408,155400,1106539300,15860,15860,15860,15860,0
20250408,155300,1106539300,15860,15860,15860,15860,0
20250408,155200,1106539300,15860,15860,15860,15860,0
20250408,155100,1106539300,15860,15860,15860,15860,0
20250408,155000,1106539300,15860,15860,15860,15860,0
20250408,154900,1106539300,15860,15860,15860,15860,0
20250408,154800,1106539300,15860,15860,15860,15860,0
20250408,154700,1106539300,15860,15860,15860,15860,0
20250408,154600,1106539300,15860,15860,15860,15860,0
20250408,154500,1106539300,15860,15860,15860,15860,0
20250408,154400,1106539300,15860,15860,15860,15860,0
20250408,154300,1106539300,15860,15860,15860,15860,0
20250408,154200,1106539300,15860,15860,15860,15860,4391
20250408,154100,1106539300,15860,15860,15860,15860,0
20250408,154000,1106539300,15860,15860,15860,15860,0
20250408,153900,1106539300,15860,15860,15860,15860,0
20250408,153800,1106539300,15860,15860,15860,15860,0
20250408,153700,1106539300,15860,15860,15860,15860,0
20250408,153600,1106539300,15860,15860,15860,15860,0
20250408,153500,1106539300,15860,15860,15860,15860,0
20250408,153400,1106539300,15860,15860,15860,15860,0
20250408,153300,1106539300,15860,15860,15860,15860,0
20250408,153200,1106539300,15860,15860,15860,15860,0
20250408,153100,1106539300,15860,15860,15860,15860,0
20250408,153000,1106539300,15860,15860,15860,15860,4391
20250408,152900,1036898040,15710,15710,15710,15710,0
20250408,152800,1036898040,15710,15710,15710,15710,0
20250408,152700,1036898040,15710,15710,15710,15710,0
20250408,152600,1036898040,15710,15710,15710,15710,0
20250408,152500,1036898040,15710,15710,15710,15710,0
20250408,152400,1036898040,15710,15710,15710,15710,0
20250408,152300,1036898040,15710,15710,15710,15710,0
20250408,152200,1036898040,15710,15710,15710,15710,0
20250408,152100,1036898040,15710,15710,15710,15710,0
20250408,152000,1036898040,15710,15710,15710,15710,0
20250408,151900,1036898040,15710,15680,15710,15680,282
20250408,151800,1032467940,15710,15710,15710,15710,36
20250408,151700,1031902380,15710,15670,15710,15670,52
20250408,151600,1031085900,15710,15650,15710,15650,264
20250408,151500,1026950460,15670,15710,15710,15650,387
20250408,151400,1020888040,15710,15710,15710,15680,256
20250408,151300,1016871840,15710,15730,15730,15680,398
20250408,151200,1010623150,15730,15720,15730,15700,61
20250408,151100,1009664670,15720,15730,15740,15710,264
20250408,151000,1005515410,15730,15730,15730,15680,346
20250408,150900,1000085800,15730,15730,15730,15680,335
20250408,150800,994828040,15730,15730,15730,15680,96
20250408,150700,993319010,15670,15660,15730,15660,224
20250408,150600,989809030,15660,15680,15740,15660,253
20250408,150500,985839760,15740,15700,15740,15650,327
20250408,150400,980713970,15700,15730,15740,15660,238
20250408,150300,976979670,15690,15690,15740,15680,960
20250408,150200,961910440,15740,15720,15740,15680,618
20250408,150100,952198300,15680,15690,15720,15680,31
20250408,150000,951712080,15680,15720,15720,15660,265
20250408,145900,947557650,15660,15680,15730,15650,1083
20250408,145800,930590150,15680,15730,15730,15680,190
20250408,145700,927610660,15690,15690,15730,15680,36
20250408,145600,927045890,15680,15700,15730,15680,269
20250408,145500,922824240,15680,15690,15740,15670,214
20250408,145400,919467600,15680,15700,15730,15680,296
20250408,145300,914820400,15720,15680,15720,15680,278
20250408,145200,910456840,15690,15700,15720,15670,103
20250408,145100,908840590,15700,15700,15710,15690,303
20250408,145000,904085420,15700,15660,15700,15660,199
20250408,144900,900968280,15670,15670,15680,15670,83
20250408,144800,899667060,15680,15680,15690,15670,531
20250408,144700,891343180,15680,15690,15690,15670,174
20250408,144600,888614300,15690,15700,15700,15690,269
20250408,144500,884393590,15700,15690,15720,15670,720
20250408,144400,873095460,15690,15700,15700,15680,1103
20250408,144300,855795900,15700,15700,15700,15690,101
20250408,144200,854210410,15710,15700,15710,15700,325
20250408,144100,849105080,15710,15730,15740,15710,124
20250408,144000,847156220,15740,15730,15750,15730,57
20250408,143900,846258670,15720,15720,15740,15690,479
20250408,143800,838734410,15710,15760,15760,15710,36
20250408,143700,838168670,15720,15750,15770,15710,468
20250408,143600,830797270,15760,15790,15790,15750,40
20250408,143500,830166470,15760,15770,15770,15760,3
20250408,143400,830119170,15770,15790,15790,15770,23
20250408,143300,829756180,15770,15790,15790,15770,71
20250408,143200,828635230,15760,15790,15790,15760,2
20250408,143100,828603680,15750,15710,15750,15710,1516
20250408,143000,804771400,15700,15700,15710,15700,20
20250408,142900,804457290,15700,15730,15730,15700,194
20250408,142800,801409880,15730,15720,15730,15720,35
20250408,142700,800859340,15730,15730,15730,15730,56
20250408,142600,799978460,15730,15740,15740,15720,1071
20250408,142500,783130080,15750,15750,15750,15740,61
20250408,142400,782169540,15750,15750,15750,15750,13
20250408,142300,781964790,15750,15750,15750,15740,15
20250408,142200,781728550,15750,15740,15750,15740,58
20250408,142100,780815500,15750,15750,15750,15750,286
20250408,142000,776311000,15750,15770,15770,15740,207
20250408,141900,773050400,15780,15770,15780,15770,12
20250408,141800,772861130,15770,15780,15780,15770,50
20250408,141700,772072410,15770,15780,15780,15770,2
20250408,141600,772040860,15780,15770,15780,15770,21
20250408,141500,771709590,15770,15770,15770,15760,97
20250408,141400,770180180,15770,15770,15800,15760,207
20250408,141300,766914770,15760,15810,15810,15760,343
20250408,141200,761506060,15810,15800,15810,15800,30
20250408,141100,761031890,15790,15800,15830,15790,213
20250408,141000,757666470,15800,15840,15840,15790,76
20250408,140900,756465420,15830,15840,15840,15830,21
20250408,140800,756132970,15840,15830,15840,15820,64
20250408,140700,755120200,15830,15840,15840,15830,32
20250408,140600,754613610,15840,15830,15860,15830,25
20250408,140500,754217390,15840,15870,15870,15840,109
20250408,140400,752489220,15870,15910,15910,15870,8
20250408,140300,752362000,15920,15890,15920,15890,25
20250408,140200,751964350,15890,15920,15920,15890,28
20250408,140100,751519100,15900,15920,15920,15900,3
20250408,140000,751471360,15900,15900,15900,15890,223
20250408,135900,747925810,15900,15890,15900,15890,30
20250408,135800,747448900,15890,15890,15890,15880,20
20250408,135700,747131110,15880,15890,15890,15880,28
20250408,135600,746686200,15890,15880,15890,15880,7
20250408,135500,746575010,15880,15880,15880,15880,1
20250408,135400,746559130,15890,15890,15890,15880,13
20250408,135300,746352660,15890,15860,15900,15860,58
20250408,135200,745432530,15850,15830,15970,15830,1419
20250408,135100,722955460,15830,15790,15830,15780,341
20250408,135000,717570180,15800,15800,15800,15800,17
20250408,134900,717301580,15800,15830,15830,15800,6
20250408,134800,717206650,15800,15780,15800,15780,24
20250408,134700,716827470,15790,15770,15790,15770,94
20250408,134600,715344210,15770,15790,15790,15770,238
20250408,134500,711590400,15780,15790,15800,15780,75
20250408,134400,710406150,15800,15800,15800,15800,12
20250408,134300,710216550,15790,15810,15830,15790,178
20250408,134200,707402520,15800,15820,15820,15780,513
20250408,134100,699300390,15830,15830,15830,15830,502
20250408,134000,691353730,15810,15810,15820,15810,86
20250408,133900,689993670,15810,15810,15810,15810,11
20250408,133800,689819760,15790,15790,15790,15790,4
20250408,133700,689756600,15800,15810,15810,15800,20
20250408,133600,689440540,15820,15810,15820,15810,5
20250408,133500,689361480,15800,15810,15810,15800,32
20250408,133400,688855870,15810,15810,15810,15780,191
20250408,133300,685839040,15810,15840,15840,15800,281
20250408,133200,681390520,15850,15860,15860,15840,31
20250408,133100,680899180,15860,15890,15890,15860,123
20250408,133000,678946410,15910,15910,15910,15910,0
20250408,132900,678946410,15910,15900,15910,15900,203
20250408,132800,675717280,15900,15900,15900,15900,217
20250408,132700,672266980,15900,15900,15900,15860,210
20250408,132600,668928020,15900,15900,15900,15900,0
20250408,132500,668928020,15900,15860,15900,15860,77
20250408,132400,667706760,15850,15890,15890,15850,87
20250408,132300,666326240,15870,15870,15870,15870,60
20250408,132200,665374040,15840,15870,15900,15830,494
20250408,132100,657552060,15900,15900,15900,15900,13
20250408,132000,657345360,15900,15900,15900,15900,0
20250408,131900,657345360,15900,15840,15900,15840,42
20250408,131800,656679960,15890,15890,15890,15850,140
20250408,131700,654456610,15900,15940,15940,15900,115
20250408,131600,652626970,15940,15920,16000,15920,82
20250408,131500,651319790,15920,15920,15920,15920,19
20250408,131400,651017310,15920,15940,15940,15920,16
20250408,131300,650762570,15940,15940,15940,15940,2
20250408,131200,650730690,15940,15890,15940,15890,355
20250408,131100,645085470,15880,15880,15880,15880,77
20250408,131000,643862710,15880,15880,15880,15870,49
20250408,130900,643084690,15880,15890,15890,15880,18
20250408,130800,642798720,15910,15900,15910,15900,12
20250408,130700,642607880,15900,15920,15920,15900,45
20250408,130600,641892060,15930,15930,15930,15930,2
20250408,130500,641860200,15930,15930,15930,15930,1
20250408,130400,641844270,15920,15870,15920,15870,52
20250408,130300,641018870,15870,15920,15920,15860,139
20250408,130200,638810170,15920,15920,15920,15920,17
20250408,130100,638539530,15930,15980,15980,15930,21
20250408,130000,638204580,15930,15900,15980,15900,122
20250408,125900,636261020,15900,15900,15900,15900,0
20250408,125800,636261020,15900,15890,15900,15890,77
20250408,125700,635037430,15880,15890,15890,15880,11
20250408,125600,634862710,15840,15910,15910,15830,588
20250408,125500,625533250,15900,15910,15910,15900,34
20250408,125400,624992510,15920,15900,15920,15900,8
20250408,125300,624865290,15900,15900,15900,15900,0
20250408,125200,624865290,15900,15880,15930,15860,226
20250408,125100,621271430,15880,15880,15880,15880,20
20250408,125000,620953830,15870,15870,15870,15860,222
20250408,124900,617431170,15880,15880,15880,15880,51
20250408,124800,616621290,15880,15910,15910,15880,372
20250408,124700,610706800,15910,15900,15910,15900,63
20250408,124600,609704970,15980,15980,15980,15980,0
20250408,124500,609704970,15980,15910,15980,15900,180
20250408,124400,606841090,15910,15980,15980,15910,16
20250408,124300,606586420,15940,15930,15940,15930,51
20250408,124200,605773970,15930,15920,15930,15920,37
20250408,124100,605184920,15920,15930,15970,15920,86
20250408,124000,603815730,15920,15950,15950,15920,81
20250408,123900,602525170,15970,15970,15970,15970,3
20250408,123800,602477260,15970,15910,15970,15910,148
20250408,123700,600122360,15900,15910,15910,15900,18
20250408,123600,599836080,15920,15910,15920,15910,90
20250408,123500,598403760,15920,15930,15930,15920,40
20250408,123400,597766840,15940,15940,15940,15940,2
20250408,123300,597734960,15930,15950,15950,15930,86
20250408,123200,596364760,15940,15960,15960,15930,379
20250408,123100,590322360,15960,15960,15960,15960,1
20250408,123000,590306400,15960,15960,15960,15950,22
20250408,122900,589955330,15960,15960,15960,15960,2
20250408,122800,589923410,15960,15960,15960,15960,2
20250408,122700,589891490,15950,15940,15950,15940,84
20250408,122600,588552290,15940,15940,15940,15940,4
20250408,122500,588488530,15940,15950,15950,15940,161
20250408,122400,585921010,15960,15960,15960,15960,34
20250408,122300,585378370,15960,15960,15960,15960,2
20250408,122200,585346450,15960,15960,15960,15960,150
20250408,122100,582952450,15960,15970,15980,15950,102
20250408,122000,581325020,15980,15980,15980,15970,29
20250408,121900,580861830,15980,15980,15980,15980,2
20250408,121800,580829870,15980,15970,15980,15970,27
20250408,121700,580398650,15970,15970,15970,15970,31
20250408,121600,579903580,15970,15970,15970,15970,24
20250408,121500,579520300,15960,15980,15980,15960,59
20250408,121400,578578290,15980,16000,16000,15950,400
20250408,121300,572185350,16010,16010,16010,16010,42
20250408,121200,571512930,16010,16010,16010,16010,12
20250408,121100,571320810,16010,16030,16030,16010,153
20250408,121000,568870410,16030,16030,16030,16030,8
20250408,120900,568742170,16030,16020,16030,16010,52
20250408,120800,567909200,16020,16020,16020,16020,42
20250408,120700,567236360,16030,16020,16030,16020,74
20250408,120600,566050870,16030,16040,16040,16030,23
20250408,120500,565682050,16040,16080,16080,16030,92
20250408,120400,564205240,16120,16070,16120,16070,81
20250408,120300,562902400,16080,16080,16080,16080,12
20250408,120200,562709440,16080,16050,16080,16050,100
20250408,120100,561102110,16050,16050,16050,16050,2
20250408,120000,561070010,16050,16060,16060,16050,45
20250408,115900,560347320,16060,16040,16060,16040,62
20250408,115800,559351700,16030,16020,16060,16020,31
20250408,115700,558854840,16050,16060,16060,16050,27
20250408,115600,558421420,16030,16060,16060,16030,35
20250408,115500,557859910,16030,16070,16070,16020,78
20250408,115400,556608360,16070,16100,16100,16070,33
20250408,115300,556077720,16110,16120,16120,16090,10
20250408,115200,555916600,16110,16120,16120,16110,17
20250408,115100,555642650,16120,16120,16120,16120,20
20250408,115000,555320250,16120,16110,16120,16110,13
20250408,114900,555110710,16120,16120,16120,16120,121
20250408,114800,553160190,16120,16120,16120,16120,11
20250408,114700,552982870,16120,16090,16120,16090,11
20250408,114600,552805790,16080,16110,16120,16080,169
20250408,114500,550084820,16100,16100,16100,16100,340
20250408,114400,544610820,16090,16070,16090,16070,24
20250408,114300,544225060,16100,16100,16100,16060,249
20250408,114200,540223510,16090,16110,16110,16090,143
20250408,114100,537921040,16110,16110,16110,16110,11
20250408,114000,537743830,16110,16110,16110,16100,112
20250408,113900,535939530,16100,16080,16100,16080,10
20250408,113800,535778620,16070,16090,16090,16070,38
20250408,113700,535167600,16100,16100,16100,16090,58
20250408,113600,534234240,16110,16100,16120,16100,16
20250408,113500,533976470,16100,16080,16100,16060,91
20250408,113400,532512690,16080,16100,16100,16080,48
20250408,113300,531740210,16100,16120,16120,16100,233
20250408,113200,527986560,16110,16110,16120,16110,52
20250408,113100,527148620,16110,16120,16120,16070,313
20250408,113000,522111520,16130,16120,16130,16110,30
20250408,112900,521628090,16140,16140,16140,16140,3
20250408,112800,521579670,16120,16140,16140,16120,7
20250408,112700,521466770,16140,16130,16140,16130,18
20250408,112600,521176310,16140,16140,16140,16140,5
20250408,112500,521095610,16140,16110,16140,16110,2
20250408,112400,521063360,16140,16150,16150,16140,13
20250408,112300,520853520,16190,16180,16190,16170,105
20250408,112200,519155050,16180,16190,16190,16180,3
20250408,112100,519106500,16200,16210,16210,16200,14
20250408,112000,518879580,16230,16220,16230,16220,13
20250408,111900,518668710,16220,16220,16220,16220,0
20250408,111800,518668710,16220,16180,16230,16180,327
20250408,111700,513373690,16170,16170,16170,16170,0
20250408,111600,513373690,16170,16190,16190,16170,17
20250408,111500,513098660,16200,16190,16200,16190,14
20250408,111400,512871870,16200,16200,16200,16200,402
20250408,111300,506359470,16190,16190,16190,16190,0
20250408,111200,506359470,16190,16200,16200,16190,13
20250408,111100,506148990,16190,16200,16200,16190,10
20250408,111000,505987070,16200,16190,16200,16190,4
20250408,110900,505922290,16190,16190,16190,16190,4
20250408,110800,505857530,16190,16190,16190,16190,2
20250408,110700,505825150,16190,16190,16190,16190,14
20250408,110600,505598490,16200,16220,16220,16200,45
20250408,110500,504868650,16230,16230,16230,16230,40
20250408,110400,504219450,16230,16230,16230,16230,0
20250408,110300,504219450,16230,16260,16260,16210,121
20250408,110200,502254800,16260,16260,16260,16260,17
20250408,110100,501978380,16250,16270,16270,16250,50
20250408,110000,501165630,16280,16270,16280,16270,14
20250408,105900,500937730,16280,16270,16280,16270,164
20250408,105800,498269420,16270,16310,16310,16270,178
20250408,105700,495369770,16300,16310,16310,16300,115
20250408,105600,493495140,16320,16310,16320,16290,26
20250408,105500,493071470,16310,16300,16310,16280,134
20250408,105400,490886360,16280,16280,16280,16280,4
20250408,105300,490821240,16290,16270,16290,16270,231
20250408,105200,487058670,16270,16280,16280,16260,189
20250408,105100,483982100,16290,16290,16300,16280,53
20250408,105000,483118880,16290,16280,16290,16280,70
20250408,104900,481978660,16290,16290,16290,16290,6
20250408,104800,481880920,16280,16250,16280,16250,113
20250408,104700,480042410,16250,16250,16250,16250,10
20250408,104600,479879910,16270,16270,16270,16270,1
20250408,104500,479863640,16280,16280,16280,16280,3
20250408,104400,479814800,16280,16280,16280,16280,3
20250408,104300,479765960,16280,16180,16280,16180,343
20250408,104200,474211560,16180,16170,16180,16120,125
20250408,104100,472194600,16170,16210,16240,16170,981
20250408,104000,456303530,16210,16200,16210,16200,32
20250408,103900,455785110,16210,16240,16240,16200,128
20250408,103800,453710680,16240,16240,16240,16220,768
20250408,103700,441238560,16240,16210,16250,16200,134
20250408,103600,439063750,16200,16250,16250,16200,62
20250408,103500,438059190,16210,16220,16220,16210,70
20250408,103400,436923990,16200,16220,16220,16190,198
20250408,103300,433714920,16200,16180,16220,16180,732
20250408,103200,421860590,16150,16150,16150,16150,0
20250408,103100,421860590,16150,16150,16150,16150,6
20250408,103000,421763690,16140,16150,16150,16130,90
20250408,102900,420311080,16150,16150,16150,16150,33
20250408,102800,419778130,16150,16160,16160,16120,243
20250408,102700,415856870,16180,16150,16180,16150,3
20250408,102600,415808390,16150,16150,16150,16140,103
20250408,102500,414144960,16140,16150,16150,16140,43
20250408,102400,413450750,16110,16120,16140,16090,351
20250408,102300,407794930,16110,16150,16150,16110,415
20250408,102200,401105870,16130,16120,16130,16120,37
20250408,102100,400509240,16100,16100,16110,16100,183
20250408,102000,397562520,16090,16080,16090,16080,21
20250408,101900,397224640,16080,16070,16080,16070,26
20250408,101800,396806760,16120,16070,16120,16070,12
20250408,101700,396613870,16070,16100,16100,16070,16
20250408,101600,396356460,16120,16130,16130,16100,74
20250408,101500,395164350,16140,16070,16140,16070,449
20250408,101400,387931520,16090,16100,16100,16090,79
20250408,101300,386660370,16090,16090,16090,16090,49
20250408,101200,385871960,16090,16050,16090,16050,57
20250408,101100,384957070,16000,16000,16000,16000,0
20250408,101000,384957070,16000,16000,16010,16000,108
20250408,100900,383228530,16010,15990,16010,15990,2
20250408,100800,383196530,15980,15970,15980,15970,125
20250408,100700,381200030,15970,16010,16010,15970,160
20250408,100600,378643520,16010,16030,16050,16000,247
20250408,100500,374686280,16050,16070,16070,16050,33
20250408,100400,374156230,16080,16080,16080,16080,85
20250408,100300,372789430,16100,16020,16100,16020,87
20250408,100200,371394090,16020,15990,16020,15990,21
20250408,100100,371058200,15990,15980,15990,15970,103
20250408,100000,369412540,15980,15990,16000,15980,71
20250408,095900,368277320,15980,15980,15980,15980,64
20250408,095800,367254600,15980,16030,16030,15970,108
20250408,095700,365525490,16030,16070,16070,16030,577
20250408,095600,356259120,16070,16060,16070,16060,67
20250408,095500,355182740,16060,16100,16100,16050,531
20250408,095400,346640320,16110,16130,16130,16100,304
20250408,095300,341745280,16120,16070,16160,16060,812
20250408,095200,328659600,16070,16100,16100,16070,8
20250408,095100,328530970,16060,16060,16060,16060,62
20250408,095000,327535250,16050,16090,16100,16050,220
20250408,094900,323998140,16090,16050,16090,16050,42
20250408,094800,323323990,16090,16090,16090,16090,21
20250408,094700,322986100,16100,16100,16100,16100,0
20250408,094600,322986100,16100,16040,16100,16040,183
20250408,094500,320048500,16040,16030,16040,16020,963
20250408,094400,304611610,16030,16030,16030,16030,62
20250408,094300,303617750,16020,16100,16100,16020,56
20250408,094200,302720550,16100,16010,16100,16010,232
20250408,094100,299003680,16010,15970,16010,15970,270
20250408,094000,294685150,15970,15950,16000,15940,56
20250408,093900,293791430,16000,15930,16000,15930,75
20250408,093800,292596470,15930,15940,16000,15930,64
20250408,093700,291576370,15940,15930,16000,15930,103
20250408,093600,289935360,15930,15930,15930,15930,2
20250408,093500,289903500,15930,15950,16010,15910,331
20250408,093400,284629670,16010,16010,16010,15950,46
20250408,093300,283895730,16010,15950,16010,15950,46
20250408,093200,283161890,16000,15960,16000,15960,12
20250408,093100,282970330,15960,16000,16000,15950,123
20250408,093000,281005820,16010,15990,16100,15980,205
20250408,092900,277721400,16040,16040,16070,15960,215
20250408,092800,274275020,16040,16040,16040,15980,71
20250408,092700,273140260,15950,15990,16040,15950,77
20250408,092600,271911120,16040,15950,16040,15940,643
20250408,092500,261627890,15940,15940,15990,15940,136
20250408,092400,259457810,15920,15890,15990,15730,1836
20250408,092300,230410180,15900,16000,16000,15900,160
20250408,092200,227861540,15960,15960,15960,15960,40
20250408,092100,227223140,16030,16050,16050,15990,142
20250408,092000,224946980,16100,16040,16100,16020,175
20250408,091900,222140890,16090,16100,16130,16020,524
20250408,091800,213696960,16100,16100,16100,16100,60
20250408,091700,212730960,16010,16030,16110,16010,146
20250408,091600,210392140,16050,16180,16180,16040,371
20250408,091500,204423090,16180,16270,16270,16080,516
20250408,091400,196064130,16320,16300,16320,16270,397
20250408,091300,189598560,16320,16400,16410,16210,638
20250408,091200,179167370,16400,16450,16450,16400,19
20250408,091100,178855680,16470,16460,16470,16400,56
20250408,091000,177934840,16470,16400,16490,16380,625
20250408,090900,167642680,16490,16400,16490,16400,804
20250408,090800,154412620,16480,16340,16480,16270,2491
20250408,090700,113594390,16340,16230,16340,16200,910
20250408,090600,98804440,16200,16170,16260,16090,648
20250408,090500,88295130,16260,16030,16260,15970,1921
20250408,090400,57326710,16020,15985,16020,15950,469
20250408,090300,49834500,15940,15875,16030,15875,273
20250408,090200,45469410,15810,15860,15900,15810,796
20250408,090100,32842920,15920,15970,15970,15810,880
20250408,090000,18864630,15900,15800,15900,15800,1192
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 201200 1106539300 15860 15860 15860 15860 4391
3 20250408 201100 1106539300 15860 15860 15860 15860 0
4 20250408 201000 1106539300 15860 15860 15860 15860 0
5 20250408 200900 1106539300 15860 15860 15860 15860 0
6 20250408 200800 1106539300 15860 15860 15860 15860 0
7 20250408 200700 1106539300 15860 15860 15860 15860 0
8 20250408 200600 1106539300 15860 15860 15860 15860 0
9 20250408 200500 1106539300 15860 15860 15860 15860 0
10 20250408 200400 1106539300 15860 15860 15860 15860 0
11 20250408 200300 1106539300 15860 15860 15860 15860 0
12 20250408 200200 1106539300 15860 15860 15860 15860 0
13 20250408 200100 1106539300 15860 15860 15860 15860 0
14 20250408 200000 1106539300 15860 15860 15860 15860 0
15 20250408 195900 1106539300 15860 15860 15860 15860 0
16 20250408 195800 1106539300 15860 15860 15860 15860 0
17 20250408 195700 1106539300 15860 15860 15860 15860 0
18 20250408 195600 1106539300 15860 15860 15860 15860 0
19 20250408 195500 1106539300 15860 15860 15860 15860 0
20 20250408 195400 1106539300 15860 15860 15860 15860 0
21 20250408 195300 1106539300 15860 15860 15860 15860 0
22 20250408 195200 1106539300 15860 15860 15860 15860 0
23 20250408 195100 1106539300 15860 15860 15860 15860 0
24 20250408 195000 1106539300 15860 15860 15860 15860 0
25 20250408 194900 1106539300 15860 15860 15860 15860 0
26 20250408 194800 1106539300 15860 15860 15860 15860 0
27 20250408 194700 1106539300 15860 15860 15860 15860 0
28 20250408 194600 1106539300 15860 15860 15860 15860 0
29 20250408 194500 1106539300 15860 15860 15860 15860 0
30 20250408 194400 1106539300 15860 15860 15860 15860 0
31 20250408 194300 1106539300 15860 15860 15860 15860 0
32 20250408 194200 1106539300 15860 15860 15860 15860 4391
33 20250408 194100 1106539300 15860 15860 15860 15860 0
34 20250408 194000 1106539300 15860 15860 15860 15860 0
35 20250408 193900 1106539300 15860 15860 15860 15860 0
36 20250408 193800 1106539300 15860 15860 15860 15860 0
37 20250408 193700 1106539300 15860 15860 15860 15860 0
38 20250408 193600 1106539300 15860 15860 15860 15860 0
39 20250408 193500 1106539300 15860 15860 15860 15860 0
40 20250408 193400 1106539300 15860 15860 15860 15860 0
41 20250408 193300 1106539300 15860 15860 15860 15860 0
42 20250408 193200 1106539300 15860 15860 15860 15860 0
43 20250408 193100 1106539300 15860 15860 15860 15860 0
44 20250408 193000 1106539300 15860 15860 15860 15860 0
45 20250408 192900 1106539300 15860 15860 15860 15860 0
46 20250408 192800 1106539300 15860 15860 15860 15860 0
47 20250408 192700 1106539300 15860 15860 15860 15860 0
48 20250408 192600 1106539300 15860 15860 15860 15860 0
49 20250408 192500 1106539300 15860 15860 15860 15860 0
50 20250408 192400 1106539300 15860 15860 15860 15860 0
51 20250408 192300 1106539300 15860 15860 15860 15860 0
52 20250408 192200 1106539300 15860 15860 15860 15860 0
53 20250408 192100 1106539300 15860 15860 15860 15860 0
54 20250408 192000 1106539300 15860 15860 15860 15860 0
55 20250408 191900 1106539300 15860 15860 15860 15860 0
56 20250408 191800 1106539300 15860 15860 15860 15860 0
57 20250408 191700 1106539300 15860 15860 15860 15860 0
58 20250408 191600 1106539300 15860 15860 15860 15860 0
59 20250408 191500 1106539300 15860 15860 15860 15860 0
60 20250408 191400 1106539300 15860 15860 15860 15860 0
61 20250408 191300 1106539300 15860 15860 15860 15860 0
62 20250408 191200 1106539300 15860 15860 15860 15860 4391
63 20250408 191100 1106539300 15860 15860 15860 15860 0
64 20250408 191000 1106539300 15860 15860 15860 15860 0
65 20250408 190900 1106539300 15860 15860 15860 15860 0
66 20250408 190800 1106539300 15860 15860 15860 15860 0
67 20250408 190700 1106539300 15860 15860 15860 15860 0
68 20250408 190600 1106539300 15860 15860 15860 15860 0
69 20250408 190500 1106539300 15860 15860 15860 15860 0
70 20250408 190400 1106539300 15860 15860 15860 15860 0
71 20250408 190300 1106539300 15860 15860 15860 15860 0
72 20250408 190200 1106539300 15860 15860 15860 15860 0
73 20250408 190100 1106539300 15860 15860 15860 15860 0
74 20250408 190000 1106539300 15860 15860 15860 15860 0
75 20250408 185900 1106539300 15860 15860 15860 15860 0
76 20250408 185800 1106539300 15860 15860 15860 15860 0
77 20250408 185700 1106539300 15860 15860 15860 15860 0
78 20250408 185600 1106539300 15860 15860 15860 15860 0
79 20250408 185500 1106539300 15860 15860 15860 15860 0
80 20250408 185400 1106539300 15860 15860 15860 15860 0
81 20250408 185300 1106539300 15860 15860 15860 15860 0
82 20250408 185200 1106539300 15860 15860 15860 15860 0
83 20250408 185100 1106539300 15860 15860 15860 15860 0
84 20250408 185000 1106539300 15860 15860 15860 15860 0
85 20250408 184900 1106539300 15860 15860 15860 15860 0
86 20250408 184800 1106539300 15860 15860 15860 15860 0
87 20250408 184700 1106539300 15860 15860 15860 15860 0
88 20250408 184600 1106539300 15860 15860 15860 15860 0
89 20250408 184500 1106539300 15860 15860 15860 15860 0
90 20250408 184400 1106539300 15860 15860 15860 15860 0
91 20250408 184300 1106539300 15860 15860 15860 15860 0
92 20250408 184200 1106539300 15860 15860 15860 15860 4391
93 20250408 184100 1106539300 15860 15860 15860 15860 0
94 20250408 184000 1106539300 15860 15860 15860 15860 0
95 20250408 183900 1106539300 15860 15860 15860 15860 0
96 20250408 183800 1106539300 15860 15860 15860 15860 0
97 20250408 183700 1106539300 15860 15860 15860 15860 0
98 20250408 183600 1106539300 15860 15860 15860 15860 0
99 20250408 183500 1106539300 15860 15860 15860 15860 0
100 20250408 183400 1106539300 15860 15860 15860 15860 0
101 20250408 183300 1106539300 15860 15860 15860 15860 0
102 20250408 183200 1106539300 15860 15860 15860 15860 0
103 20250408 183100 1106539300 15860 15860 15860 15860 0
104 20250408 183000 1106539300 15860 15860 15860 15860 0
105 20250408 182900 1106539300 15860 15860 15860 15860 0
106 20250408 182800 1106539300 15860 15860 15860 15860 0
107 20250408 182700 1106539300 15860 15860 15860 15860 0
108 20250408 182600 1106539300 15860 15860 15860 15860 0
109 20250408 182500 1106539300 15860 15860 15860 15860 0
110 20250408 182400 1106539300 15860 15860 15860 15860 0
111 20250408 182300 1106539300 15860 15860 15860 15860 0
112 20250408 182200 1106539300 15860 15860 15860 15860 0
113 20250408 182100 1106539300 15860 15860 15860 15860 0
114 20250408 182000 1106539300 15860 15860 15860 15860 0
115 20250408 181900 1106539300 15860 15860 15860 15860 0
116 20250408 181800 1106539300 15860 15860 15860 15860 0
117 20250408 181700 1106539300 15860 15860 15860 15860 0
118 20250408 181600 1106539300 15860 15860 15860 15860 0
119 20250408 181500 1106539300 15860 15860 15860 15860 0
120 20250408 181400 1106539300 15860 15860 15860 15860 0
121 20250408 181300 1106539300 15860 15860 15860 15860 0
122 20250408 181200 1106539300 15860 15860 15860 15860 4391
123 20250408 181100 1106539300 15860 15860 15860 15860 0
124 20250408 181000 1106539300 15860 15860 15860 15860 0
125 20250408 180900 1106539300 15860 15860 15860 15860 0
126 20250408 180800 1106539300 15860 15860 15860 15860 0
127 20250408 180700 1106539300 15860 15860 15860 15860 0
128 20250408 180600 1106539300 15860 15860 15860 15860 0
129 20250408 180500 1106539300 15860 15860 15860 15860 0
130 20250408 180400 1106539300 15860 15860 15860 15860 0
131 20250408 180300 1106539300 15860 15860 15860 15860 0
132 20250408 180200 1106539300 15860 15860 15860 15860 0
133 20250408 180100 1106539300 15860 15860 15860 15860 0
134 20250408 180000 1106539300 15860 15860 15860 15860 0
135 20250408 175900 1106539300 15860 15860 15860 15860 0
136 20250408 175800 1106539300 15860 15860 15860 15860 0
137 20250408 175700 1106539300 15860 15860 15860 15860 0
138 20250408 175600 1106539300 15860 15860 15860 15860 0
139 20250408 175500 1106539300 15860 15860 15860 15860 0
140 20250408 175400 1106539300 15860 15860 15860 15860 0
141 20250408 175300 1106539300 15860 15860 15860 15860 0
142 20250408 175200 1106539300 15860 15860 15860 15860 0
143 20250408 175100 1106539300 15860 15860 15860 15860 0
144 20250408 175000 1106539300 15860 15860 15860 15860 0
145 20250408 174900 1106539300 15860 15860 15860 15860 0
146 20250408 174800 1106539300 15860 15860 15860 15860 0
147 20250408 174700 1106539300 15860 15860 15860 15860 0
148 20250408 174600 1106539300 15860 15860 15860 15860 0
149 20250408 174500 1106539300 15860 15860 15860 15860 0
150 20250408 174400 1106539300 15860 15860 15860 15860 0
151 20250408 174300 1106539300 15860 15860 15860 15860 0
152 20250408 174200 1106539300 15860 15860 15860 15860 4391
153 20250408 174100 1106539300 15860 15860 15860 15860 0
154 20250408 174000 1106539300 15860 15860 15860 15860 0
155 20250408 173900 1106539300 15860 15860 15860 15860 0
156 20250408 173800 1106539300 15860 15860 15860 15860 0
157 20250408 173700 1106539300 15860 15860 15860 15860 0
158 20250408 173600 1106539300 15860 15860 15860 15860 0
159 20250408 173500 1106539300 15860 15860 15860 15860 0
160 20250408 173400 1106539300 15860 15860 15860 15860 0
161 20250408 173300 1106539300 15860 15860 15860 15860 0
162 20250408 173200 1106539300 15860 15860 15860 15860 0
163 20250408 173100 1106539300 15860 15860 15860 15860 0
164 20250408 173000 1106539300 15860 15860 15860 15860 0
165 20250408 172900 1106539300 15860 15860 15860 15860 0
166 20250408 172800 1106539300 15860 15860 15860 15860 0
167 20250408 172700 1106539300 15860 15860 15860 15860 0
168 20250408 172600 1106539300 15860 15860 15860 15860 0
169 20250408 172500 1106539300 15860 15860 15860 15860 0
170 20250408 172400 1106539300 15860 15860 15860 15860 0
171 20250408 172300 1106539300 15860 15860 15860 15860 0
172 20250408 172200 1106539300 15860 15860 15860 15860 0
173 20250408 172100 1106539300 15860 15860 15860 15860 0
174 20250408 172000 1106539300 15860 15860 15860 15860 0
175 20250408 171900 1106539300 15860 15860 15860 15860 0
176 20250408 171800 1106539300 15860 15860 15860 15860 0
177 20250408 171700 1106539300 15860 15860 15860 15860 0
178 20250408 171600 1106539300 15860 15860 15860 15860 0
179 20250408 171500 1106539300 15860 15860 15860 15860 0
180 20250408 171400 1106539300 15860 15860 15860 15860 0
181 20250408 171300 1106539300 15860 15860 15860 15860 0
182 20250408 171200 1106539300 15860 15860 15860 15860 4391
183 20250408 171100 1106539300 15860 15860 15860 15860 0
184 20250408 171000 1106539300 15860 15860 15860 15860 0
185 20250408 170900 1106539300 15860 15860 15860 15860 0
186 20250408 170800 1106539300 15860 15860 15860 15860 0
187 20250408 170700 1106539300 15860 15860 15860 15860 0
188 20250408 170600 1106539300 15860 15860 15860 15860 0
189 20250408 170500 1106539300 15860 15860 15860 15860 0
190 20250408 170400 1106539300 15860 15860 15860 15860 0
191 20250408 170300 1106539300 15860 15860 15860 15860 0
192 20250408 170200 1106539300 15860 15860 15860 15860 0
193 20250408 170100 1106539300 15860 15860 15860 15860 0
194 20250408 170000 1106539300 15860 15860 15860 15860 0
195 20250408 165900 1106539300 15860 15860 15860 15860 0
196 20250408 165800 1106539300 15860 15860 15860 15860 0
197 20250408 165700 1106539300 15860 15860 15860 15860 0
198 20250408 165600 1106539300 15860 15860 15860 15860 0
199 20250408 165500 1106539300 15860 15860 15860 15860 0
200 20250408 165400 1106539300 15860 15860 15860 15860 0
201 20250408 165300 1106539300 15860 15860 15860 15860 0
202 20250408 165200 1106539300 15860 15860 15860 15860 0
203 20250408 165100 1106539300 15860 15860 15860 15860 0
204 20250408 165000 1106539300 15860 15860 15860 15860 0
205 20250408 164900 1106539300 15860 15860 15860 15860 0
206 20250408 164800 1106539300 15860 15860 15860 15860 0
207 20250408 164700 1106539300 15860 15860 15860 15860 0
208 20250408 164600 1106539300 15860 15860 15860 15860 0
209 20250408 164500 1106539300 15860 15860 15860 15860 0
210 20250408 164400 1106539300 15860 15860 15860 15860 0
211 20250408 164300 1106539300 15860 15860 15860 15860 0
212 20250408 164200 1106539300 15860 15860 15860 15860 4391
213 20250408 164100 1106539300 15860 15860 15860 15860 0
214 20250408 164000 1106539300 15860 15860 15860 15860 0
215 20250408 163900 1106539300 15860 15860 15860 15860 0
216 20250408 163800 1106539300 15860 15860 15860 15860 0
217 20250408 163700 1106539300 15860 15860 15860 15860 0
218 20250408 163600 1106539300 15860 15860 15860 15860 0
219 20250408 163500 1106539300 15860 15860 15860 15860 0
220 20250408 163400 1106539300 15860 15860 15860 15860 0
221 20250408 163300 1106539300 15860 15860 15860 15860 0
222 20250408 163200 1106539300 15860 15860 15860 15860 0
223 20250408 163100 1106539300 15860 15860 15860 15860 0
224 20250408 163000 1106539300 15860 15860 15860 15860 0
225 20250408 162900 1106539300 15860 15860 15860 15860 0
226 20250408 162800 1106539300 15860 15860 15860 15860 0
227 20250408 162700 1106539300 15860 15860 15860 15860 0
228 20250408 162600 1106539300 15860 15860 15860 15860 0
229 20250408 162500 1106539300 15860 15860 15860 15860 0
230 20250408 162400 1106539300 15860 15860 15860 15860 0
231 20250408 162300 1106539300 15860 15860 15860 15860 0
232 20250408 162200 1106539300 15860 15860 15860 15860 0
233 20250408 162100 1106539300 15860 15860 15860 15860 0
234 20250408 162000 1106539300 15860 15860 15860 15860 0
235 20250408 161900 1106539300 15860 15860 15860 15860 0
236 20250408 161800 1106539300 15860 15860 15860 15860 0
237 20250408 161700 1106539300 15860 15860 15860 15860 0
238 20250408 161600 1106539300 15860 15860 15860 15860 0
239 20250408 161500 1106539300 15860 15860 15860 15860 0
240 20250408 161400 1106539300 15860 15860 15860 15860 0
241 20250408 161300 1106539300 15860 15860 15860 15860 0
242 20250408 161200 1106539300 15860 15860 15860 15860 4391
243 20250408 161100 1106539300 15860 15860 15860 15860 0
244 20250408 161000 1106539300 15860 15860 15860 15860 0
245 20250408 160900 1106539300 15860 15860 15860 15860 0
246 20250408 160800 1106539300 15860 15860 15860 15860 0
247 20250408 160700 1106539300 15860 15860 15860 15860 0
248 20250408 160600 1106539300 15860 15860 15860 15860 0
249 20250408 160500 1106539300 15860 15860 15860 15860 0
250 20250408 160400 1106539300 15860 15860 15860 15860 0
251 20250408 160300 1106539300 15860 15860 15860 15860 0
252 20250408 160200 1106539300 15860 15860 15860 15860 0
253 20250408 160100 1106539300 15860 15860 15860 15860 0
254 20250408 160000 1106539300 15860 15860 15860 15860 0
255 20250408 155900 1106539300 15860 15860 15860 15860 0
256 20250408 155800 1106539300 15860 15860 15860 15860 0
257 20250408 155700 1106539300 15860 15860 15860 15860 0
258 20250408 155600 1106539300 15860 15860 15860 15860 0
259 20250408 155500 1106539300 15860 15860 15860 15860 0
260 20250408 155400 1106539300 15860 15860 15860 15860 0
261 20250408 155300 1106539300 15860 15860 15860 15860 0
262 20250408 155200 1106539300 15860 15860 15860 15860 0
263 20250408 155100 1106539300 15860 15860 15860 15860 0
264 20250408 155000 1106539300 15860 15860 15860 15860 0
265 20250408 154900 1106539300 15860 15860 15860 15860 0
266 20250408 154800 1106539300 15860 15860 15860 15860 0
267 20250408 154700 1106539300 15860 15860 15860 15860 0
268 20250408 154600 1106539300 15860 15860 15860 15860 0
269 20250408 154500 1106539300 15860 15860 15860 15860 0
270 20250408 154400 1106539300 15860 15860 15860 15860 0
271 20250408 154300 1106539300 15860 15860 15860 15860 0
272 20250408 154200 1106539300 15860 15860 15860 15860 4391
273 20250408 154100 1106539300 15860 15860 15860 15860 0
274 20250408 154000 1106539300 15860 15860 15860 15860 0
275 20250408 153900 1106539300 15860 15860 15860 15860 0
276 20250408 153800 1106539300 15860 15860 15860 15860 0
277 20250408 153700 1106539300 15860 15860 15860 15860 0
278 20250408 153600 1106539300 15860 15860 15860 15860 0
279 20250408 153500 1106539300 15860 15860 15860 15860 0
280 20250408 153400 1106539300 15860 15860 15860 15860 0
281 20250408 153300 1106539300 15860 15860 15860 15860 0
282 20250408 153200 1106539300 15860 15860 15860 15860 0
283 20250408 153100 1106539300 15860 15860 15860 15860 0
284 20250408 153000 1106539300 15860 15860 15860 15860 4391
285 20250408 152900 1036898040 15710 15710 15710 15710 0
286 20250408 152800 1036898040 15710 15710 15710 15710 0
287 20250408 152700 1036898040 15710 15710 15710 15710 0
288 20250408 152600 1036898040 15710 15710 15710 15710 0
289 20250408 152500 1036898040 15710 15710 15710 15710 0
290 20250408 152400 1036898040 15710 15710 15710 15710 0
291 20250408 152300 1036898040 15710 15710 15710 15710 0
292 20250408 152200 1036898040 15710 15710 15710 15710 0
293 20250408 152100 1036898040 15710 15710 15710 15710 0
294 20250408 152000 1036898040 15710 15710 15710 15710 0
295 20250408 151900 1036898040 15710 15680 15710 15680 282
296 20250408 151800 1032467940 15710 15710 15710 15710 36
297 20250408 151700 1031902380 15710 15670 15710 15670 52
298 20250408 151600 1031085900 15710 15650 15710 15650 264
299 20250408 151500 1026950460 15670 15710 15710 15650 387
300 20250408 151400 1020888040 15710 15710 15710 15680 256
301 20250408 151300 1016871840 15710 15730 15730 15680 398
302 20250408 151200 1010623150 15730 15720 15730 15700 61
303 20250408 151100 1009664670 15720 15730 15740 15710 264
304 20250408 151000 1005515410 15730 15730 15730 15680 346
305 20250408 150900 1000085800 15730 15730 15730 15680 335
306 20250408 150800 994828040 15730 15730 15730 15680 96
307 20250408 150700 993319010 15670 15660 15730 15660 224
308 20250408 150600 989809030 15660 15680 15740 15660 253
309 20250408 150500 985839760 15740 15700 15740 15650 327
310 20250408 150400 980713970 15700 15730 15740 15660 238
311 20250408 150300 976979670 15690 15690 15740 15680 960
312 20250408 150200 961910440 15740 15720 15740 15680 618
313 20250408 150100 952198300 15680 15690 15720 15680 31
314 20250408 150000 951712080 15680 15720 15720 15660 265
315 20250408 145900 947557650 15660 15680 15730 15650 1083
316 20250408 145800 930590150 15680 15730 15730 15680 190
317 20250408 145700 927610660 15690 15690 15730 15680 36
318 20250408 145600 927045890 15680 15700 15730 15680 269
319 20250408 145500 922824240 15680 15690 15740 15670 214
320 20250408 145400 919467600 15680 15700 15730 15680 296
321 20250408 145300 914820400 15720 15680 15720 15680 278
322 20250408 145200 910456840 15690 15700 15720 15670 103
323 20250408 145100 908840590 15700 15700 15710 15690 303
324 20250408 145000 904085420 15700 15660 15700 15660 199
325 20250408 144900 900968280 15670 15670 15680 15670 83
326 20250408 144800 899667060 15680 15680 15690 15670 531
327 20250408 144700 891343180 15680 15690 15690 15670 174
328 20250408 144600 888614300 15690 15700 15700 15690 269
329 20250408 144500 884393590 15700 15690 15720 15670 720
330 20250408 144400 873095460 15690 15700 15700 15680 1103
331 20250408 144300 855795900 15700 15700 15700 15690 101
332 20250408 144200 854210410 15710 15700 15710 15700 325
333 20250408 144100 849105080 15710 15730 15740 15710 124
334 20250408 144000 847156220 15740 15730 15750 15730 57
335 20250408 143900 846258670 15720 15720 15740 15690 479
336 20250408 143800 838734410 15710 15760 15760 15710 36
337 20250408 143700 838168670 15720 15750 15770 15710 468
338 20250408 143600 830797270 15760 15790 15790 15750 40
339 20250408 143500 830166470 15760 15770 15770 15760 3
340 20250408 143400 830119170 15770 15790 15790 15770 23
341 20250408 143300 829756180 15770 15790 15790 15770 71
342 20250408 143200 828635230 15760 15790 15790 15760 2
343 20250408 143100 828603680 15750 15710 15750 15710 1516
344 20250408 143000 804771400 15700 15700 15710 15700 20
345 20250408 142900 804457290 15700 15730 15730 15700 194
346 20250408 142800 801409880 15730 15720 15730 15720 35
347 20250408 142700 800859340 15730 15730 15730 15730 56
348 20250408 142600 799978460 15730 15740 15740 15720 1071
349 20250408 142500 783130080 15750 15750 15750 15740 61
350 20250408 142400 782169540 15750 15750 15750 15750 13
351 20250408 142300 781964790 15750 15750 15750 15740 15
352 20250408 142200 781728550 15750 15740 15750 15740 58
353 20250408 142100 780815500 15750 15750 15750 15750 286
354 20250408 142000 776311000 15750 15770 15770 15740 207
355 20250408 141900 773050400 15780 15770 15780 15770 12
356 20250408 141800 772861130 15770 15780 15780 15770 50
357 20250408 141700 772072410 15770 15780 15780 15770 2
358 20250408 141600 772040860 15780 15770 15780 15770 21
359 20250408 141500 771709590 15770 15770 15770 15760 97
360 20250408 141400 770180180 15770 15770 15800 15760 207
361 20250408 141300 766914770 15760 15810 15810 15760 343
362 20250408 141200 761506060 15810 15800 15810 15800 30
363 20250408 141100 761031890 15790 15800 15830 15790 213
364 20250408 141000 757666470 15800 15840 15840 15790 76
365 20250408 140900 756465420 15830 15840 15840 15830 21
366 20250408 140800 756132970 15840 15830 15840 15820 64
367 20250408 140700 755120200 15830 15840 15840 15830 32
368 20250408 140600 754613610 15840 15830 15860 15830 25
369 20250408 140500 754217390 15840 15870 15870 15840 109
370 20250408 140400 752489220 15870 15910 15910 15870 8
371 20250408 140300 752362000 15920 15890 15920 15890 25
372 20250408 140200 751964350 15890 15920 15920 15890 28
373 20250408 140100 751519100 15900 15920 15920 15900 3
374 20250408 140000 751471360 15900 15900 15900 15890 223
375 20250408 135900 747925810 15900 15890 15900 15890 30
376 20250408 135800 747448900 15890 15890 15890 15880 20
377 20250408 135700 747131110 15880 15890 15890 15880 28
378 20250408 135600 746686200 15890 15880 15890 15880 7
379 20250408 135500 746575010 15880 15880 15880 15880 1
380 20250408 135400 746559130 15890 15890 15890 15880 13
381 20250408 135300 746352660 15890 15860 15900 15860 58
382 20250408 135200 745432530 15850 15830 15970 15830 1419
383 20250408 135100 722955460 15830 15790 15830 15780 341
384 20250408 135000 717570180 15800 15800 15800 15800 17
385 20250408 134900 717301580 15800 15830 15830 15800 6
386 20250408 134800 717206650 15800 15780 15800 15780 24
387 20250408 134700 716827470 15790 15770 15790 15770 94
388 20250408 134600 715344210 15770 15790 15790 15770 238
389 20250408 134500 711590400 15780 15790 15800 15780 75
390 20250408 134400 710406150 15800 15800 15800 15800 12
391 20250408 134300 710216550 15790 15810 15830 15790 178
392 20250408 134200 707402520 15800 15820 15820 15780 513
393 20250408 134100 699300390 15830 15830 15830 15830 502
394 20250408 134000 691353730 15810 15810 15820 15810 86
395 20250408 133900 689993670 15810 15810 15810 15810 11
396 20250408 133800 689819760 15790 15790 15790 15790 4
397 20250408 133700 689756600 15800 15810 15810 15800 20
398 20250408 133600 689440540 15820 15810 15820 15810 5
399 20250408 133500 689361480 15800 15810 15810 15800 32
400 20250408 133400 688855870 15810 15810 15810 15780 191
401 20250408 133300 685839040 15810 15840 15840 15800 281
402 20250408 133200 681390520 15850 15860 15860 15840 31
403 20250408 133100 680899180 15860 15890 15890 15860 123
404 20250408 133000 678946410 15910 15910 15910 15910 0
405 20250408 132900 678946410 15910 15900 15910 15900 203
406 20250408 132800 675717280 15900 15900 15900 15900 217
407 20250408 132700 672266980 15900 15900 15900 15860 210
408 20250408 132600 668928020 15900 15900 15900 15900 0
409 20250408 132500 668928020 15900 15860 15900 15860 77
410 20250408 132400 667706760 15850 15890 15890 15850 87
411 20250408 132300 666326240 15870 15870 15870 15870 60
412 20250408 132200 665374040 15840 15870 15900 15830 494
413 20250408 132100 657552060 15900 15900 15900 15900 13
414 20250408 132000 657345360 15900 15900 15900 15900 0
415 20250408 131900 657345360 15900 15840 15900 15840 42
416 20250408 131800 656679960 15890 15890 15890 15850 140
417 20250408 131700 654456610 15900 15940 15940 15900 115
418 20250408 131600 652626970 15940 15920 16000 15920 82
419 20250408 131500 651319790 15920 15920 15920 15920 19
420 20250408 131400 651017310 15920 15940 15940 15920 16
421 20250408 131300 650762570 15940 15940 15940 15940 2
422 20250408 131200 650730690 15940 15890 15940 15890 355
423 20250408 131100 645085470 15880 15880 15880 15880 77
424 20250408 131000 643862710 15880 15880 15880 15870 49
425 20250408 130900 643084690 15880 15890 15890 15880 18
426 20250408 130800 642798720 15910 15900 15910 15900 12
427 20250408 130700 642607880 15900 15920 15920 15900 45
428 20250408 130600 641892060 15930 15930 15930 15930 2
429 20250408 130500 641860200 15930 15930 15930 15930 1
430 20250408 130400 641844270 15920 15870 15920 15870 52
431 20250408 130300 641018870 15870 15920 15920 15860 139
432 20250408 130200 638810170 15920 15920 15920 15920 17
433 20250408 130100 638539530 15930 15980 15980 15930 21
434 20250408 130000 638204580 15930 15900 15980 15900 122
435 20250408 125900 636261020 15900 15900 15900 15900 0
436 20250408 125800 636261020 15900 15890 15900 15890 77
437 20250408 125700 635037430 15880 15890 15890 15880 11
438 20250408 125600 634862710 15840 15910 15910 15830 588
439 20250408 125500 625533250 15900 15910 15910 15900 34
440 20250408 125400 624992510 15920 15900 15920 15900 8
441 20250408 125300 624865290 15900 15900 15900 15900 0
442 20250408 125200 624865290 15900 15880 15930 15860 226
443 20250408 125100 621271430 15880 15880 15880 15880 20
444 20250408 125000 620953830 15870 15870 15870 15860 222
445 20250408 124900 617431170 15880 15880 15880 15880 51
446 20250408 124800 616621290 15880 15910 15910 15880 372
447 20250408 124700 610706800 15910 15900 15910 15900 63
448 20250408 124600 609704970 15980 15980 15980 15980 0
449 20250408 124500 609704970 15980 15910 15980 15900 180
450 20250408 124400 606841090 15910 15980 15980 15910 16
451 20250408 124300 606586420 15940 15930 15940 15930 51
452 20250408 124200 605773970 15930 15920 15930 15920 37
453 20250408 124100 605184920 15920 15930 15970 15920 86
454 20250408 124000 603815730 15920 15950 15950 15920 81
455 20250408 123900 602525170 15970 15970 15970 15970 3
456 20250408 123800 602477260 15970 15910 15970 15910 148
457 20250408 123700 600122360 15900 15910 15910 15900 18
458 20250408 123600 599836080 15920 15910 15920 15910 90
459 20250408 123500 598403760 15920 15930 15930 15920 40
460 20250408 123400 597766840 15940 15940 15940 15940 2
461 20250408 123300 597734960 15930 15950 15950 15930 86
462 20250408 123200 596364760 15940 15960 15960 15930 379
463 20250408 123100 590322360 15960 15960 15960 15960 1
464 20250408 123000 590306400 15960 15960 15960 15950 22
465 20250408 122900 589955330 15960 15960 15960 15960 2
466 20250408 122800 589923410 15960 15960 15960 15960 2
467 20250408 122700 589891490 15950 15940 15950 15940 84
468 20250408 122600 588552290 15940 15940 15940 15940 4
469 20250408 122500 588488530 15940 15950 15950 15940 161
470 20250408 122400 585921010 15960 15960 15960 15960 34
471 20250408 122300 585378370 15960 15960 15960 15960 2
472 20250408 122200 585346450 15960 15960 15960 15960 150
473 20250408 122100 582952450 15960 15970 15980 15950 102
474 20250408 122000 581325020 15980 15980 15980 15970 29
475 20250408 121900 580861830 15980 15980 15980 15980 2
476 20250408 121800 580829870 15980 15970 15980 15970 27
477 20250408 121700 580398650 15970 15970 15970 15970 31
478 20250408 121600 579903580 15970 15970 15970 15970 24
479 20250408 121500 579520300 15960 15980 15980 15960 59
480 20250408 121400 578578290 15980 16000 16000 15950 400
481 20250408 121300 572185350 16010 16010 16010 16010 42
482 20250408 121200 571512930 16010 16010 16010 16010 12
483 20250408 121100 571320810 16010 16030 16030 16010 153
484 20250408 121000 568870410 16030 16030 16030 16030 8
485 20250408 120900 568742170 16030 16020 16030 16010 52
486 20250408 120800 567909200 16020 16020 16020 16020 42
487 20250408 120700 567236360 16030 16020 16030 16020 74
488 20250408 120600 566050870 16030 16040 16040 16030 23
489 20250408 120500 565682050 16040 16080 16080 16030 92
490 20250408 120400 564205240 16120 16070 16120 16070 81
491 20250408 120300 562902400 16080 16080 16080 16080 12
492 20250408 120200 562709440 16080 16050 16080 16050 100
493 20250408 120100 561102110 16050 16050 16050 16050 2
494 20250408 120000 561070010 16050 16060 16060 16050 45
495 20250408 115900 560347320 16060 16040 16060 16040 62
496 20250408 115800 559351700 16030 16020 16060 16020 31
497 20250408 115700 558854840 16050 16060 16060 16050 27
498 20250408 115600 558421420 16030 16060 16060 16030 35
499 20250408 115500 557859910 16030 16070 16070 16020 78
500 20250408 115400 556608360 16070 16100 16100 16070 33
501 20250408 115300 556077720 16110 16120 16120 16090 10
502 20250408 115200 555916600 16110 16120 16120 16110 17
503 20250408 115100 555642650 16120 16120 16120 16120 20
504 20250408 115000 555320250 16120 16110 16120 16110 13
505 20250408 114900 555110710 16120 16120 16120 16120 121
506 20250408 114800 553160190 16120 16120 16120 16120 11
507 20250408 114700 552982870 16120 16090 16120 16090 11
508 20250408 114600 552805790 16080 16110 16120 16080 169
509 20250408 114500 550084820 16100 16100 16100 16100 340
510 20250408 114400 544610820 16090 16070 16090 16070 24
511 20250408 114300 544225060 16100 16100 16100 16060 249
512 20250408 114200 540223510 16090 16110 16110 16090 143
513 20250408 114100 537921040 16110 16110 16110 16110 11
514 20250408 114000 537743830 16110 16110 16110 16100 112
515 20250408 113900 535939530 16100 16080 16100 16080 10
516 20250408 113800 535778620 16070 16090 16090 16070 38
517 20250408 113700 535167600 16100 16100 16100 16090 58
518 20250408 113600 534234240 16110 16100 16120 16100 16
519 20250408 113500 533976470 16100 16080 16100 16060 91
520 20250408 113400 532512690 16080 16100 16100 16080 48
521 20250408 113300 531740210 16100 16120 16120 16100 233
522 20250408 113200 527986560 16110 16110 16120 16110 52
523 20250408 113100 527148620 16110 16120 16120 16070 313
524 20250408 113000 522111520 16130 16120 16130 16110 30
525 20250408 112900 521628090 16140 16140 16140 16140 3
526 20250408 112800 521579670 16120 16140 16140 16120 7
527 20250408 112700 521466770 16140 16130 16140 16130 18
528 20250408 112600 521176310 16140 16140 16140 16140 5
529 20250408 112500 521095610 16140 16110 16140 16110 2
530 20250408 112400 521063360 16140 16150 16150 16140 13
531 20250408 112300 520853520 16190 16180 16190 16170 105
532 20250408 112200 519155050 16180 16190 16190 16180 3
533 20250408 112100 519106500 16200 16210 16210 16200 14
534 20250408 112000 518879580 16230 16220 16230 16220 13
535 20250408 111900 518668710 16220 16220 16220 16220 0
536 20250408 111800 518668710 16220 16180 16230 16180 327
537 20250408 111700 513373690 16170 16170 16170 16170 0
538 20250408 111600 513373690 16170 16190 16190 16170 17
539 20250408 111500 513098660 16200 16190 16200 16190 14
540 20250408 111400 512871870 16200 16200 16200 16200 402
541 20250408 111300 506359470 16190 16190 16190 16190 0
542 20250408 111200 506359470 16190 16200 16200 16190 13
543 20250408 111100 506148990 16190 16200 16200 16190 10
544 20250408 111000 505987070 16200 16190 16200 16190 4
545 20250408 110900 505922290 16190 16190 16190 16190 4
546 20250408 110800 505857530 16190 16190 16190 16190 2
547 20250408 110700 505825150 16190 16190 16190 16190 14
548 20250408 110600 505598490 16200 16220 16220 16200 45
549 20250408 110500 504868650 16230 16230 16230 16230 40
550 20250408 110400 504219450 16230 16230 16230 16230 0
551 20250408 110300 504219450 16230 16260 16260 16210 121
552 20250408 110200 502254800 16260 16260 16260 16260 17
553 20250408 110100 501978380 16250 16270 16270 16250 50
554 20250408 110000 501165630 16280 16270 16280 16270 14
555 20250408 105900 500937730 16280 16270 16280 16270 164
556 20250408 105800 498269420 16270 16310 16310 16270 178
557 20250408 105700 495369770 16300 16310 16310 16300 115
558 20250408 105600 493495140 16320 16310 16320 16290 26
559 20250408 105500 493071470 16310 16300 16310 16280 134
560 20250408 105400 490886360 16280 16280 16280 16280 4
561 20250408 105300 490821240 16290 16270 16290 16270 231
562 20250408 105200 487058670 16270 16280 16280 16260 189
563 20250408 105100 483982100 16290 16290 16300 16280 53
564 20250408 105000 483118880 16290 16280 16290 16280 70
565 20250408 104900 481978660 16290 16290 16290 16290 6
566 20250408 104800 481880920 16280 16250 16280 16250 113
567 20250408 104700 480042410 16250 16250 16250 16250 10
568 20250408 104600 479879910 16270 16270 16270 16270 1
569 20250408 104500 479863640 16280 16280 16280 16280 3
570 20250408 104400 479814800 16280 16280 16280 16280 3
571 20250408 104300 479765960 16280 16180 16280 16180 343
572 20250408 104200 474211560 16180 16170 16180 16120 125
573 20250408 104100 472194600 16170 16210 16240 16170 981
574 20250408 104000 456303530 16210 16200 16210 16200 32
575 20250408 103900 455785110 16210 16240 16240 16200 128
576 20250408 103800 453710680 16240 16240 16240 16220 768
577 20250408 103700 441238560 16240 16210 16250 16200 134
578 20250408 103600 439063750 16200 16250 16250 16200 62
579 20250408 103500 438059190 16210 16220 16220 16210 70
580 20250408 103400 436923990 16200 16220 16220 16190 198
581 20250408 103300 433714920 16200 16180 16220 16180 732
582 20250408 103200 421860590 16150 16150 16150 16150 0
583 20250408 103100 421860590 16150 16150 16150 16150 6
584 20250408 103000 421763690 16140 16150 16150 16130 90
585 20250408 102900 420311080 16150 16150 16150 16150 33
586 20250408 102800 419778130 16150 16160 16160 16120 243
587 20250408 102700 415856870 16180 16150 16180 16150 3
588 20250408 102600 415808390 16150 16150 16150 16140 103
589 20250408 102500 414144960 16140 16150 16150 16140 43
590 20250408 102400 413450750 16110 16120 16140 16090 351
591 20250408 102300 407794930 16110 16150 16150 16110 415
592 20250408 102200 401105870 16130 16120 16130 16120 37
593 20250408 102100 400509240 16100 16100 16110 16100 183
594 20250408 102000 397562520 16090 16080 16090 16080 21
595 20250408 101900 397224640 16080 16070 16080 16070 26
596 20250408 101800 396806760 16120 16070 16120 16070 12
597 20250408 101700 396613870 16070 16100 16100 16070 16
598 20250408 101600 396356460 16120 16130 16130 16100 74
599 20250408 101500 395164350 16140 16070 16140 16070 449
600 20250408 101400 387931520 16090 16100 16100 16090 79
601 20250408 101300 386660370 16090 16090 16090 16090 49
602 20250408 101200 385871960 16090 16050 16090 16050 57
603 20250408 101100 384957070 16000 16000 16000 16000 0
604 20250408 101000 384957070 16000 16000 16010 16000 108
605 20250408 100900 383228530 16010 15990 16010 15990 2
606 20250408 100800 383196530 15980 15970 15980 15970 125
607 20250408 100700 381200030 15970 16010 16010 15970 160
608 20250408 100600 378643520 16010 16030 16050 16000 247
609 20250408 100500 374686280 16050 16070 16070 16050 33
610 20250408 100400 374156230 16080 16080 16080 16080 85
611 20250408 100300 372789430 16100 16020 16100 16020 87
612 20250408 100200 371394090 16020 15990 16020 15990 21
613 20250408 100100 371058200 15990 15980 15990 15970 103
614 20250408 100000 369412540 15980 15990 16000 15980 71
615 20250408 095900 368277320 15980 15980 15980 15980 64
616 20250408 095800 367254600 15980 16030 16030 15970 108
617 20250408 095700 365525490 16030 16070 16070 16030 577
618 20250408 095600 356259120 16070 16060 16070 16060 67
619 20250408 095500 355182740 16060 16100 16100 16050 531
620 20250408 095400 346640320 16110 16130 16130 16100 304
621 20250408 095300 341745280 16120 16070 16160 16060 812
622 20250408 095200 328659600 16070 16100 16100 16070 8
623 20250408 095100 328530970 16060 16060 16060 16060 62
624 20250408 095000 327535250 16050 16090 16100 16050 220
625 20250408 094900 323998140 16090 16050 16090 16050 42
626 20250408 094800 323323990 16090 16090 16090 16090 21
627 20250408 094700 322986100 16100 16100 16100 16100 0
628 20250408 094600 322986100 16100 16040 16100 16040 183
629 20250408 094500 320048500 16040 16030 16040 16020 963
630 20250408 094400 304611610 16030 16030 16030 16030 62
631 20250408 094300 303617750 16020 16100 16100 16020 56
632 20250408 094200 302720550 16100 16010 16100 16010 232
633 20250408 094100 299003680 16010 15970 16010 15970 270
634 20250408 094000 294685150 15970 15950 16000 15940 56
635 20250408 093900 293791430 16000 15930 16000 15930 75
636 20250408 093800 292596470 15930 15940 16000 15930 64
637 20250408 093700 291576370 15940 15930 16000 15930 103
638 20250408 093600 289935360 15930 15930 15930 15930 2
639 20250408 093500 289903500 15930 15950 16010 15910 331
640 20250408 093400 284629670 16010 16010 16010 15950 46
641 20250408 093300 283895730 16010 15950 16010 15950 46
642 20250408 093200 283161890 16000 15960 16000 15960 12
643 20250408 093100 282970330 15960 16000 16000 15950 123
644 20250408 093000 281005820 16010 15990 16100 15980 205
645 20250408 092900 277721400 16040 16040 16070 15960 215
646 20250408 092800 274275020 16040 16040 16040 15980 71
647 20250408 092700 273140260 15950 15990 16040 15950 77
648 20250408 092600 271911120 16040 15950 16040 15940 643
649 20250408 092500 261627890 15940 15940 15990 15940 136
650 20250408 092400 259457810 15920 15890 15990 15730 1836
651 20250408 092300 230410180 15900 16000 16000 15900 160
652 20250408 092200 227861540 15960 15960 15960 15960 40
653 20250408 092100 227223140 16030 16050 16050 15990 142
654 20250408 092000 224946980 16100 16040 16100 16020 175
655 20250408 091900 222140890 16090 16100 16130 16020 524
656 20250408 091800 213696960 16100 16100 16100 16100 60
657 20250408 091700 212730960 16010 16030 16110 16010 146
658 20250408 091600 210392140 16050 16180 16180 16040 371
659 20250408 091500 204423090 16180 16270 16270 16080 516
660 20250408 091400 196064130 16320 16300 16320 16270 397
661 20250408 091300 189598560 16320 16400 16410 16210 638
662 20250408 091200 179167370 16400 16450 16450 16400 19
663 20250408 091100 178855680 16470 16460 16470 16400 56
664 20250408 091000 177934840 16470 16400 16490 16380 625
665 20250408 090900 167642680 16490 16400 16490 16400 804
666 20250408 090800 154412620 16480 16340 16480 16270 2491
667 20250408 090700 113594390 16340 16230 16340 16200 910
668 20250408 090600 98804440 16200 16170 16260 16090 648
669 20250408 090500 88295130 16260 16030 16260 15970 1921
670 20250408 090400 57326710 16020 15985 16020 15950 469
671 20250408 090300 49834500 15940 15875 16030 15875 273
672 20250408 090200 45469410 15810 15860 15900 15810 796
673 20250408 090100 32842920 15920 15970 15970 15810 880
674 20250408 090000 18864630 15900 15800 15900 15800 1192