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

745
458650/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,212300,1470747405,13390,13390,13390,13390,3071
20250408,212200,1470747405,13390,13390,13390,13390,0
20250408,212100,1470747405,13390,13390,13390,13390,0
20250408,212000,1470747405,13390,13390,13390,13390,0
20250408,211900,1470747405,13390,13390,13390,13390,0
20250408,211800,1470747405,13390,13390,13390,13390,0
20250408,211700,1470747405,13390,13390,13390,13390,0
20250408,211600,1470747405,13390,13390,13390,13390,0
20250408,211500,1470747405,13390,13390,13390,13390,0
20250408,211400,1470747405,13390,13390,13390,13390,0
20250408,211300,1470747405,13390,13390,13390,13390,0
20250408,211200,1470747405,13390,13390,13390,13390,0
20250408,211100,1470747405,13390,13390,13390,13390,0
20250408,211000,1470747405,13390,13390,13390,13390,0
20250408,210900,1470747405,13390,13390,13390,13390,0
20250408,210800,1470747405,13390,13390,13390,13390,0
20250408,210700,1470747405,13390,13390,13390,13390,0
20250408,210600,1470747405,13390,13390,13390,13390,0
20250408,210500,1470747405,13390,13390,13390,13390,0
20250408,210400,1470747405,13390,13390,13390,13390,0
20250408,210300,1470747405,13390,13390,13390,13390,0
20250408,210200,1470747405,13390,13390,13390,13390,0
20250408,210100,1470747405,13390,13390,13390,13390,0
20250408,210000,1470747405,13390,13390,13390,13390,0
20250408,205900,1470747405,13390,13390,13390,13390,0
20250408,205800,1470747405,13390,13390,13390,13390,0
20250408,205700,1470747405,13390,13390,13390,13390,0
20250408,205600,1470747405,13390,13390,13390,13390,0
20250408,205500,1470747405,13390,13390,13390,13390,0
20250408,205400,1470747405,13390,13390,13390,13390,0
20250408,205300,1470747405,13390,13390,13390,13390,3071
20250408,205200,1470747405,13390,13390,13390,13390,0
20250408,205100,1470747405,13390,13390,13390,13390,0
20250408,205000,1470747405,13390,13390,13390,13390,0
20250408,204900,1470747405,13390,13390,13390,13390,0
20250408,204800,1470747405,13390,13390,13390,13390,0
20250408,204700,1470747405,13390,13390,13390,13390,0
20250408,204600,1470747405,13390,13390,13390,13390,0
20250408,204500,1470747405,13390,13390,13390,13390,0
20250408,204400,1470747405,13390,13390,13390,13390,0
20250408,204300,1470747405,13390,13390,13390,13390,0
20250408,204200,1470747405,13390,13390,13390,13390,0
20250408,204100,1470747405,13390,13390,13390,13390,0
20250408,204000,1470747405,13390,13390,13390,13390,0
20250408,203900,1470747405,13390,13390,13390,13390,0
20250408,203800,1470747405,13390,13390,13390,13390,0
20250408,203700,1470747405,13390,13390,13390,13390,0
20250408,203600,1470747405,13390,13390,13390,13390,0
20250408,203500,1470747405,13390,13390,13390,13390,0
20250408,203400,1470747405,13390,13390,13390,13390,0
20250408,203300,1470747405,13390,13390,13390,13390,0
20250408,203200,1470747405,13390,13390,13390,13390,0
20250408,203100,1470747405,13390,13390,13390,13390,0
20250408,203000,1470747405,13390,13390,13390,13390,0
20250408,202900,1470747405,13390,13390,13390,13390,0
20250408,202800,1470747405,13390,13390,13390,13390,0
20250408,202700,1470747405,13390,13390,13390,13390,0
20250408,202600,1470747405,13390,13390,13390,13390,0
20250408,202500,1470747405,13390,13390,13390,13390,0
20250408,202400,1470747405,13390,13390,13390,13390,0
20250408,202300,1470747405,13390,13390,13390,13390,3071
20250408,202200,1470747405,13390,13390,13390,13390,0
20250408,202100,1470747405,13390,13390,13390,13390,0
20250408,202000,1470747405,13390,13390,13390,13390,0
20250408,201900,1470747405,13390,13390,13390,13390,0
20250408,201800,1470747405,13390,13390,13390,13390,0
20250408,201700,1470747405,13390,13390,13390,13390,0
20250408,201600,1470747405,13390,13390,13390,13390,0
20250408,201500,1470747405,13390,13390,13390,13390,0
20250408,201400,1470747405,13390,13390,13390,13390,0
20250408,201300,1470747405,13390,13390,13390,13390,0
20250408,201200,1470747405,13390,13390,13390,13390,0
20250408,201100,1470747405,13390,13390,13390,13390,0
20250408,201000,1470747405,13390,13390,13390,13390,0
20250408,200900,1470747405,13390,13390,13390,13390,0
20250408,200800,1470747405,13390,13390,13390,13390,0
20250408,200700,1470747405,13390,13390,13390,13390,0
20250408,200600,1470747405,13390,13390,13390,13390,0
20250408,200500,1470747405,13390,13390,13390,13390,0
20250408,200400,1470747405,13390,13390,13390,13390,0
20250408,200300,1470747405,13390,13390,13390,13390,0
20250408,200200,1470747405,13390,13390,13390,13390,0
20250408,200100,1470747405,13390,13390,13390,13390,0
20250408,200000,1470747405,13390,13390,13390,13390,0
20250408,195900,1470747405,13390,13390,13390,13390,0
20250408,195800,1470747405,13390,13390,13390,13390,0
20250408,195700,1470747405,13390,13390,13390,13390,0
20250408,195600,1470747405,13390,13390,13390,13390,0
20250408,195500,1470747405,13390,13390,13390,13390,0
20250408,195400,1470747405,13390,13390,13390,13390,0
20250408,195300,1470747405,13390,13390,13390,13390,3071
20250408,195200,1470747405,13390,13390,13390,13390,0
20250408,195100,1470747405,13390,13390,13390,13390,0
20250408,195000,1470747405,13390,13390,13390,13390,0
20250408,194900,1470747405,13390,13390,13390,13390,0
20250408,194800,1470747405,13390,13390,13390,13390,0
20250408,194700,1470747405,13390,13390,13390,13390,0
20250408,194600,1470747405,13390,13390,13390,13390,0
20250408,194500,1470747405,13390,13390,13390,13390,0
20250408,194400,1470747405,13390,13390,13390,13390,0
20250408,194300,1470747405,13390,13390,13390,13390,0
20250408,194200,1470747405,13390,13390,13390,13390,0
20250408,194100,1470747405,13390,13390,13390,13390,0
20250408,194000,1470747405,13390,13390,13390,13390,0
20250408,193900,1470747405,13390,13390,13390,13390,0
20250408,193800,1470747405,13390,13390,13390,13390,0
20250408,193700,1470747405,13390,13390,13390,13390,0
20250408,193600,1470747405,13390,13390,13390,13390,0
20250408,193500,1470747405,13390,13390,13390,13390,0
20250408,193400,1470747405,13390,13390,13390,13390,0
20250408,193300,1470747405,13390,13390,13390,13390,0
20250408,193200,1470747405,13390,13390,13390,13390,0
20250408,193100,1470747405,13390,13390,13390,13390,0
20250408,193000,1470747405,13390,13390,13390,13390,0
20250408,192900,1470747405,13390,13390,13390,13390,0
20250408,192800,1470747405,13390,13390,13390,13390,0
20250408,192700,1470747405,13390,13390,13390,13390,0
20250408,192600,1470747405,13390,13390,13390,13390,0
20250408,192500,1470747405,13390,13390,13390,13390,0
20250408,192400,1470747405,13390,13390,13390,13390,0
20250408,192300,1470747405,13390,13390,13390,13390,3071
20250408,192200,1470747405,13390,13390,13390,13390,0
20250408,192100,1470747405,13390,13390,13390,13390,0
20250408,192000,1470747405,13390,13390,13390,13390,0
20250408,191900,1470747405,13390,13390,13390,13390,0
20250408,191800,1470747405,13390,13390,13390,13390,0
20250408,191700,1470747405,13390,13390,13390,13390,0
20250408,191600,1470747405,13390,13390,13390,13390,0
20250408,191500,1470747405,13390,13390,13390,13390,0
20250408,191400,1470747405,13390,13390,13390,13390,0
20250408,191300,1470747405,13390,13390,13390,13390,0
20250408,191200,1470747405,13390,13390,13390,13390,0
20250408,191100,1470747405,13390,13390,13390,13390,0
20250408,191000,1470747405,13390,13390,13390,13390,0
20250408,190900,1470747405,13390,13390,13390,13390,0
20250408,190800,1470747405,13390,13390,13390,13390,0
20250408,190700,1470747405,13390,13390,13390,13390,0
20250408,190600,1470747405,13390,13390,13390,13390,0
20250408,190500,1470747405,13390,13390,13390,13390,0
20250408,190400,1470747405,13390,13390,13390,13390,0
20250408,190300,1470747405,13390,13390,13390,13390,0
20250408,190200,1470747405,13390,13390,13390,13390,0
20250408,190100,1470747405,13390,13390,13390,13390,0
20250408,190000,1470747405,13390,13390,13390,13390,0
20250408,185900,1470747405,13390,13390,13390,13390,0
20250408,185800,1470747405,13390,13390,13390,13390,0
20250408,185700,1470747405,13390,13390,13390,13390,0
20250408,185600,1470747405,13390,13390,13390,13390,0
20250408,185500,1470747405,13390,13390,13390,13390,0
20250408,185400,1470747405,13390,13390,13390,13390,0
20250408,185300,1470747405,13390,13390,13390,13390,3071
20250408,185200,1470747405,13390,13390,13390,13390,0
20250408,185100,1470747405,13390,13390,13390,13390,0
20250408,185000,1470747405,13390,13390,13390,13390,0
20250408,184900,1470747405,13390,13390,13390,13390,0
20250408,184800,1470747405,13390,13390,13390,13390,0
20250408,184700,1470747405,13390,13390,13390,13390,0
20250408,184600,1470747405,13390,13390,13390,13390,0
20250408,184500,1470747405,13390,13390,13390,13390,0
20250408,184400,1470747405,13390,13390,13390,13390,0
20250408,184300,1470747405,13390,13390,13390,13390,0
20250408,184200,1470747405,13390,13390,13390,13390,0
20250408,184100,1470747405,13390,13390,13390,13390,0
20250408,184000,1470747405,13390,13390,13390,13390,0
20250408,183900,1470747405,13390,13390,13390,13390,0
20250408,183800,1470747405,13390,13390,13390,13390,0
20250408,183700,1470747405,13390,13390,13390,13390,0
20250408,183600,1470747405,13390,13390,13390,13390,0
20250408,183500,1470747405,13390,13390,13390,13390,0
20250408,183400,1470747405,13390,13390,13390,13390,0
20250408,183300,1470747405,13390,13390,13390,13390,0
20250408,183200,1470747405,13390,13390,13390,13390,0
20250408,183100,1470747405,13390,13390,13390,13390,0
20250408,183000,1470747405,13390,13390,13390,13390,0
20250408,182900,1470747405,13390,13390,13390,13390,0
20250408,182800,1470747405,13390,13390,13390,13390,0
20250408,182700,1470747405,13390,13390,13390,13390,0
20250408,182600,1470747405,13390,13390,13390,13390,0
20250408,182500,1470747405,13390,13390,13390,13390,0
20250408,182400,1470747405,13390,13390,13390,13390,0
20250408,182300,1470747405,13390,13390,13390,13390,3071
20250408,182200,1470747405,13390,13390,13390,13390,0
20250408,182100,1470747405,13390,13390,13390,13390,0
20250408,182000,1470747405,13390,13390,13390,13390,0
20250408,181900,1470747405,13390,13390,13390,13390,0
20250408,181800,1470747405,13390,13390,13390,13390,0
20250408,181700,1470747405,13390,13390,13390,13390,0
20250408,181600,1470747405,13390,13390,13390,13390,0
20250408,181500,1470747405,13390,13390,13390,13390,0
20250408,181400,1470747405,13390,13390,13390,13390,0
20250408,181300,1470747405,13390,13390,13390,13390,0
20250408,181200,1470747405,13390,13390,13390,13390,0
20250408,181100,1470747405,13390,13390,13390,13390,0
20250408,181000,1470747405,13390,13390,13390,13390,0
20250408,180900,1470747405,13390,13390,13390,13390,0
20250408,180800,1470747405,13390,13390,13390,13390,0
20250408,180700,1470747405,13390,13390,13390,13390,0
20250408,180600,1470747405,13390,13390,13390,13390,0
20250408,180500,1470747405,13390,13390,13390,13390,0
20250408,180400,1470747405,13390,13390,13390,13390,0
20250408,180300,1470747405,13390,13390,13390,13390,0
20250408,180200,1470747405,13390,13390,13390,13390,0
20250408,180100,1470747405,13390,13390,13390,13390,0
20250408,180000,1470747405,13390,13390,13390,13390,0
20250408,175900,1470747405,13390,13390,13390,13390,0
20250408,175800,1470747405,13390,13390,13390,13390,0
20250408,175700,1470747405,13390,13390,13390,13390,0
20250408,175600,1470747405,13390,13390,13390,13390,0
20250408,175500,1470747405,13390,13390,13390,13390,0
20250408,175400,1470747405,13390,13390,13390,13390,0
20250408,175300,1470747405,13390,13390,13390,13390,3071
20250408,175200,1470747405,13390,13390,13390,13390,0
20250408,175100,1470747405,13390,13390,13390,13390,0
20250408,175000,1470747405,13390,13390,13390,13390,0
20250408,174900,1470747405,13390,13390,13390,13390,0
20250408,174800,1470747405,13390,13390,13390,13390,0
20250408,174700,1470747405,13390,13390,13390,13390,0
20250408,174600,1470747405,13390,13390,13390,13390,0
20250408,174500,1470747405,13390,13390,13390,13390,0
20250408,174400,1470747405,13390,13390,13390,13390,0
20250408,174300,1470747405,13390,13390,13390,13390,0
20250408,174200,1470747405,13390,13390,13390,13390,0
20250408,174100,1470747405,13390,13390,13390,13390,0
20250408,174000,1470747405,13390,13390,13390,13390,0
20250408,173900,1470747405,13390,13390,13390,13390,0
20250408,173800,1470747405,13390,13390,13390,13390,0
20250408,173700,1470747405,13390,13390,13390,13390,0
20250408,173600,1470747405,13390,13390,13390,13390,0
20250408,173500,1470747405,13390,13390,13390,13390,0
20250408,173400,1470747405,13390,13390,13390,13390,0
20250408,173300,1470747405,13390,13390,13390,13390,0
20250408,173200,1470747405,13390,13390,13390,13390,0
20250408,173100,1470747405,13390,13390,13390,13390,0
20250408,173000,1470747405,13390,13390,13390,13390,0
20250408,172900,1470747405,13390,13390,13390,13390,0
20250408,172800,1470747405,13390,13390,13390,13390,0
20250408,172700,1470747405,13390,13390,13390,13390,0
20250408,172600,1470747405,13390,13390,13390,13390,0
20250408,172500,1470747405,13390,13390,13390,13390,0
20250408,172400,1470747405,13390,13390,13390,13390,0
20250408,172300,1470747405,13390,13390,13390,13390,3071
20250408,172200,1470747405,13390,13390,13390,13390,0
20250408,172100,1470747405,13390,13390,13390,13390,0
20250408,172000,1470747405,13390,13390,13390,13390,0
20250408,171900,1470747405,13390,13390,13390,13390,0
20250408,171800,1470747405,13390,13390,13390,13390,0
20250408,171700,1470747405,13390,13390,13390,13390,0
20250408,171600,1470747405,13390,13390,13390,13390,0
20250408,171500,1470747405,13390,13390,13390,13390,0
20250408,171400,1470747405,13390,13390,13390,13390,0
20250408,171300,1470747405,13390,13390,13390,13390,0
20250408,171200,1470747405,13390,13390,13390,13390,0
20250408,171100,1470747405,13390,13390,13390,13390,0
20250408,171000,1470747405,13390,13390,13390,13390,0
20250408,170900,1470747405,13390,13390,13390,13390,0
20250408,170800,1470747405,13390,13390,13390,13390,0
20250408,170700,1470747405,13390,13390,13390,13390,0
20250408,170600,1470747405,13390,13390,13390,13390,0
20250408,170500,1470747405,13390,13390,13390,13390,0
20250408,170400,1470747405,13390,13390,13390,13390,0
20250408,170300,1470747405,13390,13390,13390,13390,0
20250408,170200,1470747405,13390,13390,13390,13390,0
20250408,170100,1470747405,13390,13390,13390,13390,0
20250408,170000,1470747405,13390,13390,13390,13390,0
20250408,165900,1470747405,13390,13390,13390,13390,0
20250408,165800,1470747405,13390,13390,13390,13390,0
20250408,165700,1470747405,13390,13390,13390,13390,0
20250408,165600,1470747405,13390,13390,13390,13390,0
20250408,165500,1470747405,13390,13390,13390,13390,0
20250408,165400,1470747405,13390,13390,13390,13390,0
20250408,165300,1470747405,13390,13390,13390,13390,3071
20250408,165200,1470747405,13390,13390,13390,13390,0
20250408,165100,1470747405,13390,13390,13390,13390,0
20250408,165000,1470747405,13390,13390,13390,13390,0
20250408,164900,1470747405,13390,13390,13390,13390,0
20250408,164800,1470747405,13390,13390,13390,13390,0
20250408,164700,1470747405,13390,13390,13390,13390,0
20250408,164600,1470747405,13390,13390,13390,13390,0
20250408,164500,1470747405,13390,13390,13390,13390,0
20250408,164400,1470747405,13390,13390,13390,13390,0
20250408,164300,1470747405,13390,13390,13390,13390,0
20250408,164200,1470747405,13390,13390,13390,13390,0
20250408,164100,1470747405,13390,13390,13390,13390,0
20250408,164000,1470747405,13390,13390,13390,13390,0
20250408,163900,1470747405,13390,13390,13390,13390,0
20250408,163800,1470747405,13390,13390,13390,13390,0
20250408,163700,1470747405,13390,13390,13390,13390,0
20250408,163600,1470747405,13390,13390,13390,13390,0
20250408,163500,1470747405,13390,13390,13390,13390,0
20250408,163400,1470747405,13390,13390,13390,13390,0
20250408,163300,1470747405,13390,13390,13390,13390,0
20250408,163200,1470747405,13390,13390,13390,13390,0
20250408,163100,1470747405,13390,13390,13390,13390,0
20250408,163000,1470747405,13390,13390,13390,13390,0
20250408,162900,1470747405,13390,13390,13390,13390,0
20250408,162800,1470747405,13390,13390,13390,13390,0
20250408,162700,1470747405,13390,13390,13390,13390,0
20250408,162600,1470747405,13390,13390,13390,13390,0
20250408,162500,1470747405,13390,13390,13390,13390,0
20250408,162400,1470747405,13390,13390,13390,13390,0
20250408,162300,1470747405,13390,13390,13390,13390,3071
20250408,162200,1470747405,13390,13390,13390,13390,0
20250408,162100,1470747405,13390,13390,13390,13390,0
20250408,162000,1470747405,13390,13390,13390,13390,0
20250408,161900,1470747405,13390,13390,13390,13390,0
20250408,161800,1470747405,13390,13390,13390,13390,0
20250408,161700,1470747405,13390,13390,13390,13390,0
20250408,161600,1470747405,13390,13390,13390,13390,0
20250408,161500,1470747405,13390,13390,13390,13390,0
20250408,161400,1470747405,13390,13390,13390,13390,0
20250408,161300,1470747405,13390,13390,13390,13390,0
20250408,161200,1470747405,13390,13390,13390,13390,0
20250408,161100,1470747405,13390,13390,13390,13390,0
20250408,161000,1470747405,13390,13390,13390,13390,0
20250408,160900,1470747405,13390,13390,13390,13390,0
20250408,160800,1470747405,13390,13390,13390,13390,0
20250408,160700,1470747405,13390,13390,13390,13390,0
20250408,160600,1470747405,13390,13390,13390,13390,0
20250408,160500,1470747405,13390,13390,13390,13390,0
20250408,160400,1470747405,13390,13390,13390,13390,0
20250408,160300,1470747405,13390,13390,13390,13390,0
20250408,160200,1470747405,13390,13390,13390,13390,0
20250408,160100,1470747405,13390,13390,13390,13390,0
20250408,160000,1470747405,13390,13390,13390,13390,0
20250408,155900,1470747405,13390,13390,13390,13390,0
20250408,155800,1470747405,13390,13390,13390,13390,0
20250408,155700,1470747405,13390,13390,13390,13390,0
20250408,155600,1470747405,13390,13390,13390,13390,0
20250408,155500,1470747405,13390,13390,13390,13390,0
20250408,155400,1470747405,13390,13390,13390,13390,0
20250408,155300,1470747405,13390,13390,13390,13390,3071
20250408,155200,1470747405,13390,13390,13390,13390,0
20250408,155100,1470747405,13390,13390,13390,13390,0
20250408,155000,1470747405,13390,13390,13390,13390,0
20250408,154900,1470747405,13390,13390,13390,13390,0
20250408,154800,1470747405,13390,13390,13390,13390,0
20250408,154700,1470747405,13390,13390,13390,13390,0
20250408,154600,1470747405,13390,13390,13390,13390,0
20250408,154500,1470747405,13390,13390,13390,13390,0
20250408,154400,1470747405,13390,13390,13390,13390,0
20250408,154300,1470747405,13390,13390,13390,13390,0
20250408,154200,1470747405,13390,13390,13390,13390,0
20250408,154100,1470747405,13390,13390,13390,13390,0
20250408,154000,1470747405,13390,13390,13390,13390,0
20250408,153900,1470747405,13390,13390,13390,13390,0
20250408,153800,1470747405,13390,13390,13390,13390,0
20250408,153700,1470747405,13390,13390,13390,13390,0
20250408,153600,1470747405,13390,13390,13390,13390,0
20250408,153500,1470747405,13390,13390,13390,13390,0
20250408,153400,1470747405,13390,13390,13390,13390,0
20250408,153300,1470747405,13390,13390,13390,13390,0
20250408,153200,1470747405,13390,13390,13390,13390,0
20250408,153100,1470747405,13390,13390,13390,13390,0
20250408,153000,1470747405,13390,13390,13390,13390,3071
20250408,152900,1429626715,13390,13390,13390,13390,0
20250408,152800,1429626715,13390,13390,13390,13390,0
20250408,152700,1429626715,13390,13390,13390,13390,0
20250408,152600,1429626715,13390,13390,13390,13390,0
20250408,152500,1429626715,13390,13390,13390,13390,0
20250408,152400,1429626715,13390,13390,13390,13390,0
20250408,152300,1429626715,13390,13390,13390,13390,0
20250408,152200,1429626715,13390,13390,13390,13390,0
20250408,152100,1429626715,13390,13390,13390,13390,0
20250408,152000,1429626715,13390,13390,13390,13390,0
20250408,151900,1429626715,13390,13410,13420,13390,824
20250408,151800,1418580955,13420,13430,13430,13420,53
20250408,151700,1417869465,13420,13390,13420,13390,114
20250408,151600,1416341875,13400,13400,13400,13400,151
20250408,151500,1414318475,13430,13430,13430,13430,0
20250408,151400,1414318475,13430,13400,13430,13400,123
20250408,151300,1412669995,13400,13390,13400,13380,232
20250408,151200,1409564505,13390,13390,13390,13390,113
20250408,151100,1408051435,13390,13390,13390,13390,41
20250408,151000,1407502445,13380,13370,13380,13370,41
20250408,150900,1406953875,13370,13370,13370,13370,481
20250408,150800,1400522905,13360,13360,13360,13360,1
20250408,150700,1400509545,13370,13360,13380,13360,182
20250408,150600,1398077805,13350,13370,13370,13350,90
20250408,150500,1396874885,13370,13390,13390,13370,431
20250408,150400,1391107575,13410,13410,13410,13380,511
20250408,150300,1384269185,13420,13370,13440,13370,152
20250408,150200,1382234005,13410,13390,13420,13370,433
20250408,150100,1376430625,13360,13390,13390,13360,17
20250408,150000,1376203295,13360,13310,13360,13310,201
20250408,145900,1373521165,13320,13350,13350,13320,628
20250408,145800,1365140665,13380,13360,13380,13360,227
20250408,145700,1362104475,13360,13320,13380,13310,146
20250408,145600,1360158065,13310,13330,13360,13310,820
20250408,145500,1349229995,13360,13330,13360,13330,147
20250408,145400,1347267065,13320,13370,13370,13320,143
20250408,145300,1345359285,13370,13360,13370,13320,707
20250408,145200,1335932575,13360,13350,13360,13350,310
20250408,145100,1331791645,13350,13350,13350,13350,206
20250408,145000,1329041545,13350,13350,13360,13340,96
20250408,144900,1327760345,13350,13360,13360,13340,176
20250408,144800,1325410215,13370,13360,13370,13350,287
20250408,144700,1321575605,13370,13370,13370,13370,1
20250408,144600,1321562235,13360,13350,13360,13350,146
20250408,144500,1319611725,13350,13360,13360,13350,95
20250408,144400,1318343245,13360,13360,13370,13360,173
20250408,144300,1316031225,13360,13360,13370,13350,143
20250408,144200,1314121335,13370,13350,13370,13340,45
20250408,144100,1313520645,13350,13350,13370,13350,62
20250408,144000,1312692675,13390,13350,13390,13340,203
20250408,143900,1309981745,13350,13350,13350,13340,143
20250408,143800,1308072905,13350,13350,13380,13350,507
20250408,143700,1301299655,13350,13330,13350,13330,75
20250408,143600,1300299865,13350,13320,13370,13300,583
20250408,143500,1292544275,13320,13330,13330,13300,93
20250408,143400,1291306425,13310,13330,13330,13310,123
20250408,143300,1289669165,13310,13320,13390,13300,539
20250408,143200,1282492515,13330,13350,13350,13320,58
20250408,143100,1281719475,13330,13320,13350,13310,290
20250408,143000,1277852445,13320,13320,13320,13320,133
20250408,142900,1276080885,13320,13320,13320,13300,405
20250408,142800,1270691485,13320,13320,13330,13310,245
20250408,142700,1267429095,13320,13320,13340,13310,331
20250408,142600,1263020125,13320,13340,13340,13320,281
20250408,142500,1259273405,13330,13350,13350,13330,27
20250408,142400,1258913475,13350,13350,13350,13350,1
20250408,142300,1258900125,13340,13340,13340,13340,104
20250408,142200,1257512765,13350,13350,13350,13340,209
20250408,142100,1254722845,13350,13320,13350,13320,669
20250408,142000,1245801185,13320,13350,13350,13320,206
20250408,141900,1243054755,13360,13350,13360,13350,39
20250408,141800,1242534095,13360,13370,13370,13360,211
20250408,141700,1239713975,13370,13380,13380,13360,402
20250408,141600,1234339735,13380,13380,13400,13380,413
20250408,141500,1228813385,13380,13370,13390,13360,143
20250408,141400,1226901685,13400,13400,13400,13380,74
20250408,141300,1225911015,13380,13370,13380,13340,413
20250408,141200,1220391155,13340,13400,13400,13340,881
20250408,141100,1208634885,13400,13380,13400,13380,80
20250408,141000,1207563985,13340,13340,13420,13340,507
20250408,140900,1200784365,13370,13370,13370,13350,318
20250408,140800,1196535775,13370,13370,13370,13350,170
20250408,140700,1194264515,13370,13380,13380,13370,165
20250408,140600,1192057255,13380,13410,13410,13350,284
20250408,140500,1188258125,13400,13390,13400,13390,47
20250408,140400,1187628705,13390,13400,13400,13390,115
20250408,140300,1186087965,13400,13390,13400,13390,248
20250408,140200,1182766505,13390,13390,13390,13380,270
20250408,140100,1179151445,13400,13380,13400,13380,264
20250408,140000,1175615625,13380,13360,13390,13360,363
20250408,135900,1170762095,13370,13380,13390,13360,1244
20250408,135800,1154138925,13380,13380,13380,13360,278
20250408,135700,1150421805,13380,13370,13380,13370,53
20250408,135600,1149712775,13370,13350,13370,13350,742
20250408,135500,1139802485,13350,13370,13370,13350,799
20250408,135400,1129125655,13370,13410,13410,13370,599
20250408,135300,1121112525,13380,13370,13400,13370,606
20250408,135200,1112997855,13380,13410,13410,13380,143
20250408,135100,1111083555,13410,13420,13420,13410,54
20250408,135000,1110359285,13420,13420,13420,13370,289
20250408,134900,1106487145,13410,13410,13420,13400,585
20250408,134800,1098644465,13400,13450,13450,13400,1301
20250408,134700,1081189595,13460,13460,13460,13450,199
20250408,134600,1078511315,13460,13480,13480,13460,46
20250408,134500,1077891575,13480,13500,13500,13480,234
20250408,134400,1074733785,13510,13500,13510,13500,423
20250408,134300,1069021085,13500,13540,13540,13500,2499
20250408,134200,1035255045,13520,13520,13530,13520,98
20250408,134100,1033929595,13520,13520,13520,13510,247
20250408,134000,1030590915,13530,13530,13530,13530,19
20250408,133900,1030333845,13520,13510,13520,13510,608
20250408,133800,1022115975,13510,13510,13520,13510,260
20250408,133700,1018602755,13510,13520,13520,13510,719
20250408,133600,1008885095,13530,13560,13560,13530,770
20250408,133500,998459585,13550,13580,13580,13550,317
20250408,133400,994161095,13560,13580,13590,13560,133
20250408,133300,992355485,13580,13580,13580,13560,140
20250408,133200,990455505,13580,13590,13590,13570,297
20250408,133100,986419925,13590,13610,13610,13590,1282
20250408,133000,968982805,13600,13630,13630,13600,493
20250408,132900,962267485,13630,13630,13630,13630,88
20250408,132800,961068045,13620,13610,13620,13610,178
20250408,132700,958644085,13620,13620,13620,13620,111
20250408,132600,957132265,13640,13640,13640,13640,76
20250408,132500,956095625,13630,13620,13640,13610,341
20250408,132400,951452245,13600,13630,13630,13600,575
20250408,132300,943622735,13620,13620,13620,13610,102
20250408,132200,942233895,13640,13640,13640,13620,929
20250408,132100,929562835,13640,13620,13640,13600,621
20250408,132000,921104655,13620,13650,13650,13600,356
20250408,131900,916255935,13600,13630,13650,13600,739
20250408,131800,906185175,13640,13670,13670,13640,1333
20250408,131700,887980685,13660,13660,13660,13660,62
20250408,131600,887133765,13660,13670,13670,13660,121
20250408,131500,885480425,13660,13660,13660,13660,9
20250408,131400,885357485,13660,13740,13740,13660,60
20250408,131300,884537805,13740,13650,13740,13650,603
20250408,131200,876292485,13660,13650,13660,13650,247
20250408,131100,872918815,13650,13660,13660,13650,33
20250408,131000,872468265,13650,13650,13660,13650,163
20250408,130900,870243305,13650,13660,13660,13640,356
20250408,130800,865383035,13650,13660,13660,13650,54
20250408,130700,864645925,13660,13650,13660,13650,860
20250408,130600,852899945,13650,13670,13670,13650,531
20250408,130500,845647875,13680,13690,13690,13670,168
20250408,130400,843349065,13690,13720,13720,13690,642
20250408,130300,834550625,13730,13730,13730,13720,175
20250408,130200,832149365,13730,13720,13730,13720,74
20250408,130100,831133435,13730,13730,13730,13730,54
20250408,130000,830392015,13740,13730,13740,13730,77
20250408,125900,829334505,13730,13740,13740,13730,295
20250408,125800,825283075,13750,13740,13750,13740,192
20250408,125700,822644255,13740,13740,13740,13740,66
20250408,125600,821737415,13740,13760,13760,13740,103
20250408,125500,820321355,13760,13760,13760,13760,3
20250408,125400,820280075,13750,13760,13760,13750,233
20250408,125300,817075415,13750,13770,13780,13750,629
20250408,125200,808415635,13770,13770,13780,13760,374
20250408,125100,803266475,13770,13780,13780,13770,125
20250408,125000,801544635,13780,13790,13790,13770,157
20250408,124900,799381325,13780,13780,13790,13780,235
20250408,124800,796141615,13780,13780,13790,13770,481
20250408,124700,789512785,13780,13790,13790,13780,211
20250408,124600,786604865,13790,13810,13810,13780,229
20250408,124500,783445285,13810,13810,13810,13810,73
20250408,124400,782437155,13810,13810,13820,13810,516
20250408,124300,775308115,13810,13820,13820,13810,639
20250408,124200,766479475,13810,13850,13850,13810,445
20250408,124100,760324545,13860,13870,13870,13860,279
20250408,124000,756456145,13880,13880,13880,13870,46
20250408,123900,755817915,13880,13910,13920,13870,1883
20250408,123800,729636935,13920,13910,13920,13910,126
20250408,123700,727883655,13920,13920,13920,13920,10
20250408,123600,727744455,13920,13920,13920,13910,277
20250408,123500,723890385,13910,13920,13920,13910,177
20250408,123400,721428115,13910,13910,13910,13910,420
20250408,123300,715585915,13920,13920,13920,13910,433
20250408,123200,709559605,13920,13910,13920,13910,178
20250408,123100,707083585,13920,13910,13920,13910,323
20250408,123000,702588855,13920,13920,13920,13920,189
20250408,122900,699957975,13920,13920,13920,13920,328
20250408,122800,695392215,13920,13920,13920,13920,72
20250408,122700,694389975,13920,13930,13930,13920,104
20250408,122600,692941845,13930,13930,13930,13930,101
20250408,122500,691534915,13940,13940,13940,13940,48
20250408,122400,690865795,13940,13940,13940,13940,228
20250408,122300,687687475,13940,13940,13940,13940,33
20250408,122200,687227455,13940,13940,13950,13940,104
20250408,122100,685777685,13940,13950,13950,13940,104
20250408,122000,684327825,13950,13950,13950,13950,408
20250408,121900,678636225,13950,13960,13960,13950,511
20250408,121800,671506855,13970,13970,13970,13970,122
20250408,121700,669802515,13970,13970,13970,13970,450
20250408,121600,663516015,13970,13980,13980,13970,82
20250408,121500,662370385,13980,13980,13980,13970,118
20250408,121400,660721105,13970,13980,13980,13970,133
20250408,121300,658863085,13980,13970,13980,13970,220
20250408,121200,655789475,13980,13980,13980,13970,86
20250408,121100,654587235,13980,13980,13980,13970,216
20250408,121000,651568895,13980,13970,13980,13970,38
20250408,120900,651037985,13970,13970,13970,13970,122
20250408,120800,649333645,13980,13970,13980,13970,211
20250408,120700,646385195,13960,13960,13960,13960,67
20250408,120600,645449875,13960,13960,13960,13960,44
20250408,120500,644835635,13960,13960,13970,13960,118
20250408,120400,643188340,13960,13960,13970,13960,164
20250408,120300,640897900,13960,13960,13970,13960,202
20250408,120200,638076550,13960,13960,13970,13960,130
20250408,120100,636261220,13970,13960,13970,13960,97
20250408,120000,634906390,13960,13960,13960,13960,141
20250408,115900,632938030,13960,13960,13960,13960,1
20250408,115800,632924070,13960,13960,13960,13960,29
20250408,115700,632519230,13960,13960,13970,13960,439
20250408,115600,626387740,13960,13960,13960,13960,59
20250408,115500,625564100,13970,13960,13970,13960,43
20250408,115400,624963800,13970,13960,13970,13960,163
20250408,115300,622688300,13960,13990,13990,13960,570
20250408,115200,614722380,13990,13990,13990,13990,18
20250408,115100,614470560,13980,13980,13990,13980,173
20250408,115000,612051140,13990,13990,13990,13980,151
20250408,114900,609939130,13990,13990,13990,13990,79
20250408,114800,608833920,13980,13980,13990,13980,286
20250408,114700,604835020,13980,13980,13990,13980,136
20250408,114600,602933030,13990,13980,13990,13980,302
20250408,114500,598709250,13990,13990,13990,13990,51
20250408,114400,597995760,13990,14000,14010,13990,639
20250408,114300,589050990,14010,14000,14010,14000,115
20250408,114200,587440980,14000,14010,14010,14000,128
20250408,114100,585647980,14000,14000,14000,14000,5
20250408,114000,585577980,14000,14000,14010,14000,327
20250408,113900,580999970,14000,14000,14000,14000,437
20250408,113800,574881970,14000,14000,14000,14000,5
20250408,113700,574811970,14000,14000,14010,14000,252
20250408,113600,571283470,14000,14010,14010,14000,521
20250408,113500,563985070,14000,14000,14010,14000,945
20250408,113400,550754850,14010,14010,14010,14010,187
20250408,113300,548134980,14010,14010,14020,14010,58
20250408,113200,547322390,14010,14010,14010,14010,99
20250408,113100,545935400,14010,14010,14010,14010,11
20250408,113000,545781290,14020,14040,14040,14020,5
20250408,112900,545711160,14040,14060,14060,14040,184
20250408,112800,543126580,14070,14060,14070,14050,24
20250408,112700,542789340,14070,14070,14070,14040,93
20250408,112600,541483500,14040,14030,14040,14030,150
20250408,112500,539377510,14020,14020,14020,14020,9
20250408,112400,539251330,14020,14010,14020,14010,342
20250408,112300,534458370,14010,14010,14020,14010,166
20250408,112200,532132210,14010,14020,14030,14010,507
20250408,112100,525021680,14020,14020,14020,14020,40
20250408,112000,524460880,14020,14030,14030,14020,131
20250408,111900,522624050,14030,14040,14040,14030,18
20250408,111800,522371490,14040,14040,14040,14030,86
20250408,111700,521164090,14040,14090,14090,14030,80
20250408,111600,520041370,14100,14080,14130,14080,2171
20250408,111500,489436810,14010,14030,14070,14010,78
20250408,111400,488343880,14010,14010,14030,14010,130
20250408,111300,486522000,14020,14020,14020,14010,146
20250408,111200,484476350,14020,14020,14020,14020,73
20250408,111100,483452890,14030,14020,14030,14020,26
20250408,111000,483088360,14030,14010,14030,14010,262
20250408,110900,479415210,14010,14020,14020,14010,54
20250408,110800,478658580,14030,14030,14030,14030,69
20250408,110700,477690510,14020,14010,14030,14010,197
20250408,110600,474930410,14010,14030,14030,13990,613
20250408,110500,466344990,14020,14020,14020,14020,0
20250408,110400,466344990,14020,14000,14020,14000,433
20250408,110300,460278470,14000,14060,14060,14000,1305
20250408,110200,441979330,14060,14060,14060,14060,168
20250408,110100,439617250,14050,14050,14050,14050,97
20250408,110000,438254400,14060,14060,14060,14060,10
20250408,105900,438113800,14050,14050,14050,14050,42
20250408,105800,437523700,14050,14050,14050,14040,113
20250408,105700,435937090,14060,14060,14060,14050,8
20250408,105600,435824650,14080,14050,14080,14050,211
20250408,105500,432858760,14040,14050,14050,14030,99
20250408,105400,431469040,14040,14030,14040,14030,156
20250408,105300,429279800,14050,14050,14050,14040,215
20250408,105200,426259130,14040,14060,14060,14040,225
20250408,105100,423099820,14060,14060,14060,14050,30
20250408,105000,422678110,14050,14080,14080,14050,139
20250408,104900,420724690,14060,14060,14060,14060,120
20250408,104800,419037490,14060,14070,14070,14060,83
20250408,104700,417869710,14050,14050,14050,14050,102
20250408,104600,416436610,14050,14060,14060,14040,229
20250408,104500,413217880,14060,14040,14060,14040,26
20250408,104400,412852820,14060,14050,14060,14050,86
20250408,104300,411644380,14050,14050,14050,14040,40
20250408,104200,411082470,14050,14050,14060,14050,271
20250408,104100,407274910,14050,14060,14060,14030,367
20250408,104000,402120120,14060,14060,14060,14060,36
20250408,103900,401613960,14060,14050,14060,14040,142
20250408,103800,399619310,14060,14060,14070,14060,155
20250408,103700,397439410,14060,14060,14060,14050,151
20250408,103600,395316600,14060,14060,14060,14060,82
20250408,103500,394163680,14060,14050,14070,14050,184
20250408,103400,391577160,14040,14040,14040,14040,26
20250408,103300,391212120,14050,14040,14050,14030,117
20250408,103200,389569380,14070,14050,14070,14030,308
20250408,103100,385244740,14040,14040,14040,14040,0
20250408,103000,385244740,14040,14040,14040,14040,73
20250408,102900,384219820,14050,14100,14100,14050,40
20250408,102800,383657720,14060,14100,14110,14060,260
20250408,102700,379996120,14100,14080,14100,14080,75
20250408,102600,378940080,14110,14090,14110,14060,542
20250408,102500,371301760,14090,14090,14090,14090,0
20250408,102400,371301760,14090,14020,14090,14020,329
20250408,102300,366682050,14060,14070,14070,14020,18
20250408,102200,366429350,14090,14040,14090,14040,158
20250408,102100,364206170,14050,14020,14050,14010,235
20250408,102000,360910370,14010,14010,14010,14010,0
20250408,101900,360910370,14010,14020,14020,14010,38
20250408,101800,360377750,14030,14060,14060,14030,88
20250408,101700,359141400,14060,14040,14060,14020,291
20250408,101600,355061000,14060,14030,14060,14020,131
20250408,101500,353223600,14020,14010,14040,14000,118
20250408,101400,351570030,14010,14010,14010,14010,7
20250408,101300,351471960,14000,14010,14010,14000,150
20250408,101200,349371720,14070,14070,14070,14070,51
20250408,101100,348654150,14010,13990,14010,13980,659
20250408,101000,339437480,14000,14000,14000,13980,187
20250408,100900,336820420,13990,14000,14000,13970,463
20250408,100800,330347750,14000,14040,14040,14000,2030
20250408,100700,301916670,14040,14040,14040,14040,79
20250408,100600,300807510,14040,14050,14050,14040,98
20250408,100500,299430680,14050,14090,14090,14050,561
20250408,100400,291532330,14080,14090,14090,14080,85
20250408,100300,290335470,14090,14090,14090,14080,100
20250408,100200,288926610,14090,14080,14090,14080,576
20250408,100100,280812210,14080,14080,14080,14080,42
20250408,100000,280220850,14090,14080,14090,14080,61
20250408,095900,279361710,14090,14100,14100,14080,666
20250408,095800,269974485,14110,14110,14110,14110,10
20250408,095700,269833385,14110,14110,14110,14110,5
20250408,095600,269762835,14120,14130,14130,14120,19
20250408,095500,269494505,14170,14120,14170,14100,580
20250408,095400,261305595,14120,14110,14120,14110,271
20250408,095300,257479765,14100,14150,14150,14100,27
20250408,095200,257098715,14160,14130,14160,14100,603
20250408,095100,248581855,14180,14120,14180,14120,157
20250408,095000,246364445,14120,14120,14130,14120,244
20250408,094900,242919045,14110,14110,14120,14110,72
20250408,094800,241902955,14110,14120,14120,14110,243
20250408,094700,238473585,14120,14120,14120,14120,387
20250408,094600,233009145,14140,14140,14140,14140,0
20250408,094500,233009145,14140,14130,14140,14120,438
20250408,094400,226820525,14130,14150,14150,14130,29
20250408,094300,226410695,14150,14130,14150,14130,33
20250408,094200,225943825,14120,14120,14120,14110,251
20250408,094100,222400895,14120,14130,14130,14120,109
20250408,094000,220861785,14130,14120,14130,14120,39
20250408,093900,220311095,14120,14140,14140,14110,297
20250408,093800,216115625,14150,14150,14150,14130,95
20250408,093700,214771795,14140,14140,14140,14140,9
20250408,093600,214644535,14140,14150,14150,14140,173
20250408,093500,212196755,14160,14170,14170,14160,32
20250408,093400,211743505,14150,14150,14200,14140,344
20250408,093300,206874245,14170,14150,14200,14140,466
20250408,093200,200271485,14200,14200,14200,14200,0
20250408,093100,200271485,14200,14220,14220,14140,847
20250408,093000,188270035,14240,14180,14280,14180,244
20250408,092900,184808665,14180,14170,14180,14170,155
20250408,092800,182611155,14170,14160,14180,14150,143
20250408,092700,180585855,14200,14200,14200,14170,14
20250408,092600,180387085,14190,14150,14200,14150,41
20250408,092500,179806575,14150,14220,14220,14150,3673
20250408,092400,127711045,14240,14280,14280,14230,237
20250408,092300,124334925,14280,14280,14280,14280,27
20250408,092200,123949365,14290,14290,14290,14290,1
20250408,092100,123935075,14300,14270,14310,14270,180
20250408,092000,121361645,14270,14350,14370,14270,24
20250408,091900,121018125,14370,14250,14370,14240,675
20250408,091800,111399475,14380,14380,14380,14380,1
20250408,091700,111385095,14260,14410,14410,14260,647
20250408,091600,102133875,14400,14410,14410,14400,657
20250408,091500,92672925,14400,14400,14420,14400,817
20250408,091400,80907925,14400,14410,14410,14400,20
20250408,091300,80619865,14410,14410,14410,14410,24
20250408,091200,80274025,14410,14400,14410,14400,9
20250408,091100,80144385,14400,14300,14450,14300,435
20250408,091000,73884945,14340,14300,14340,14300,40
20250408,090900,73312045,14310,14360,14360,14310,39
20250408,090800,72753035,14330,14370,14370,14330,232
20250408,090700,69428435,14330,14330,14330,14330,146
20250408,090600,67336255,14330,14290,14330,14270,722
20250408,090500,56997960,14330,14350,14350,14330,41
20250408,090400,56410090,14350,14350,14350,14350,467
20250408,090300,49708640,14360,14360,14360,14330,37
20250408,090200,49177530,14360,14370,14420,14360,26
20250408,090100,48803500,14430,14440,14440,14420,175
20250408,090000,46278160,14440,14240,14440,14240,3236
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 212300 1470747405 13390 13390 13390 13390 3071
3 20250408 212200 1470747405 13390 13390 13390 13390 0
4 20250408 212100 1470747405 13390 13390 13390 13390 0
5 20250408 212000 1470747405 13390 13390 13390 13390 0
6 20250408 211900 1470747405 13390 13390 13390 13390 0
7 20250408 211800 1470747405 13390 13390 13390 13390 0
8 20250408 211700 1470747405 13390 13390 13390 13390 0
9 20250408 211600 1470747405 13390 13390 13390 13390 0
10 20250408 211500 1470747405 13390 13390 13390 13390 0
11 20250408 211400 1470747405 13390 13390 13390 13390 0
12 20250408 211300 1470747405 13390 13390 13390 13390 0
13 20250408 211200 1470747405 13390 13390 13390 13390 0
14 20250408 211100 1470747405 13390 13390 13390 13390 0
15 20250408 211000 1470747405 13390 13390 13390 13390 0
16 20250408 210900 1470747405 13390 13390 13390 13390 0
17 20250408 210800 1470747405 13390 13390 13390 13390 0
18 20250408 210700 1470747405 13390 13390 13390 13390 0
19 20250408 210600 1470747405 13390 13390 13390 13390 0
20 20250408 210500 1470747405 13390 13390 13390 13390 0
21 20250408 210400 1470747405 13390 13390 13390 13390 0
22 20250408 210300 1470747405 13390 13390 13390 13390 0
23 20250408 210200 1470747405 13390 13390 13390 13390 0
24 20250408 210100 1470747405 13390 13390 13390 13390 0
25 20250408 210000 1470747405 13390 13390 13390 13390 0
26 20250408 205900 1470747405 13390 13390 13390 13390 0
27 20250408 205800 1470747405 13390 13390 13390 13390 0
28 20250408 205700 1470747405 13390 13390 13390 13390 0
29 20250408 205600 1470747405 13390 13390 13390 13390 0
30 20250408 205500 1470747405 13390 13390 13390 13390 0
31 20250408 205400 1470747405 13390 13390 13390 13390 0
32 20250408 205300 1470747405 13390 13390 13390 13390 3071
33 20250408 205200 1470747405 13390 13390 13390 13390 0
34 20250408 205100 1470747405 13390 13390 13390 13390 0
35 20250408 205000 1470747405 13390 13390 13390 13390 0
36 20250408 204900 1470747405 13390 13390 13390 13390 0
37 20250408 204800 1470747405 13390 13390 13390 13390 0
38 20250408 204700 1470747405 13390 13390 13390 13390 0
39 20250408 204600 1470747405 13390 13390 13390 13390 0
40 20250408 204500 1470747405 13390 13390 13390 13390 0
41 20250408 204400 1470747405 13390 13390 13390 13390 0
42 20250408 204300 1470747405 13390 13390 13390 13390 0
43 20250408 204200 1470747405 13390 13390 13390 13390 0
44 20250408 204100 1470747405 13390 13390 13390 13390 0
45 20250408 204000 1470747405 13390 13390 13390 13390 0
46 20250408 203900 1470747405 13390 13390 13390 13390 0
47 20250408 203800 1470747405 13390 13390 13390 13390 0
48 20250408 203700 1470747405 13390 13390 13390 13390 0
49 20250408 203600 1470747405 13390 13390 13390 13390 0
50 20250408 203500 1470747405 13390 13390 13390 13390 0
51 20250408 203400 1470747405 13390 13390 13390 13390 0
52 20250408 203300 1470747405 13390 13390 13390 13390 0
53 20250408 203200 1470747405 13390 13390 13390 13390 0
54 20250408 203100 1470747405 13390 13390 13390 13390 0
55 20250408 203000 1470747405 13390 13390 13390 13390 0
56 20250408 202900 1470747405 13390 13390 13390 13390 0
57 20250408 202800 1470747405 13390 13390 13390 13390 0
58 20250408 202700 1470747405 13390 13390 13390 13390 0
59 20250408 202600 1470747405 13390 13390 13390 13390 0
60 20250408 202500 1470747405 13390 13390 13390 13390 0
61 20250408 202400 1470747405 13390 13390 13390 13390 0
62 20250408 202300 1470747405 13390 13390 13390 13390 3071
63 20250408 202200 1470747405 13390 13390 13390 13390 0
64 20250408 202100 1470747405 13390 13390 13390 13390 0
65 20250408 202000 1470747405 13390 13390 13390 13390 0
66 20250408 201900 1470747405 13390 13390 13390 13390 0
67 20250408 201800 1470747405 13390 13390 13390 13390 0
68 20250408 201700 1470747405 13390 13390 13390 13390 0
69 20250408 201600 1470747405 13390 13390 13390 13390 0
70 20250408 201500 1470747405 13390 13390 13390 13390 0
71 20250408 201400 1470747405 13390 13390 13390 13390 0
72 20250408 201300 1470747405 13390 13390 13390 13390 0
73 20250408 201200 1470747405 13390 13390 13390 13390 0
74 20250408 201100 1470747405 13390 13390 13390 13390 0
75 20250408 201000 1470747405 13390 13390 13390 13390 0
76 20250408 200900 1470747405 13390 13390 13390 13390 0
77 20250408 200800 1470747405 13390 13390 13390 13390 0
78 20250408 200700 1470747405 13390 13390 13390 13390 0
79 20250408 200600 1470747405 13390 13390 13390 13390 0
80 20250408 200500 1470747405 13390 13390 13390 13390 0
81 20250408 200400 1470747405 13390 13390 13390 13390 0
82 20250408 200300 1470747405 13390 13390 13390 13390 0
83 20250408 200200 1470747405 13390 13390 13390 13390 0
84 20250408 200100 1470747405 13390 13390 13390 13390 0
85 20250408 200000 1470747405 13390 13390 13390 13390 0
86 20250408 195900 1470747405 13390 13390 13390 13390 0
87 20250408 195800 1470747405 13390 13390 13390 13390 0
88 20250408 195700 1470747405 13390 13390 13390 13390 0
89 20250408 195600 1470747405 13390 13390 13390 13390 0
90 20250408 195500 1470747405 13390 13390 13390 13390 0
91 20250408 195400 1470747405 13390 13390 13390 13390 0
92 20250408 195300 1470747405 13390 13390 13390 13390 3071
93 20250408 195200 1470747405 13390 13390 13390 13390 0
94 20250408 195100 1470747405 13390 13390 13390 13390 0
95 20250408 195000 1470747405 13390 13390 13390 13390 0
96 20250408 194900 1470747405 13390 13390 13390 13390 0
97 20250408 194800 1470747405 13390 13390 13390 13390 0
98 20250408 194700 1470747405 13390 13390 13390 13390 0
99 20250408 194600 1470747405 13390 13390 13390 13390 0
100 20250408 194500 1470747405 13390 13390 13390 13390 0
101 20250408 194400 1470747405 13390 13390 13390 13390 0
102 20250408 194300 1470747405 13390 13390 13390 13390 0
103 20250408 194200 1470747405 13390 13390 13390 13390 0
104 20250408 194100 1470747405 13390 13390 13390 13390 0
105 20250408 194000 1470747405 13390 13390 13390 13390 0
106 20250408 193900 1470747405 13390 13390 13390 13390 0
107 20250408 193800 1470747405 13390 13390 13390 13390 0
108 20250408 193700 1470747405 13390 13390 13390 13390 0
109 20250408 193600 1470747405 13390 13390 13390 13390 0
110 20250408 193500 1470747405 13390 13390 13390 13390 0
111 20250408 193400 1470747405 13390 13390 13390 13390 0
112 20250408 193300 1470747405 13390 13390 13390 13390 0
113 20250408 193200 1470747405 13390 13390 13390 13390 0
114 20250408 193100 1470747405 13390 13390 13390 13390 0
115 20250408 193000 1470747405 13390 13390 13390 13390 0
116 20250408 192900 1470747405 13390 13390 13390 13390 0
117 20250408 192800 1470747405 13390 13390 13390 13390 0
118 20250408 192700 1470747405 13390 13390 13390 13390 0
119 20250408 192600 1470747405 13390 13390 13390 13390 0
120 20250408 192500 1470747405 13390 13390 13390 13390 0
121 20250408 192400 1470747405 13390 13390 13390 13390 0
122 20250408 192300 1470747405 13390 13390 13390 13390 3071
123 20250408 192200 1470747405 13390 13390 13390 13390 0
124 20250408 192100 1470747405 13390 13390 13390 13390 0
125 20250408 192000 1470747405 13390 13390 13390 13390 0
126 20250408 191900 1470747405 13390 13390 13390 13390 0
127 20250408 191800 1470747405 13390 13390 13390 13390 0
128 20250408 191700 1470747405 13390 13390 13390 13390 0
129 20250408 191600 1470747405 13390 13390 13390 13390 0
130 20250408 191500 1470747405 13390 13390 13390 13390 0
131 20250408 191400 1470747405 13390 13390 13390 13390 0
132 20250408 191300 1470747405 13390 13390 13390 13390 0
133 20250408 191200 1470747405 13390 13390 13390 13390 0
134 20250408 191100 1470747405 13390 13390 13390 13390 0
135 20250408 191000 1470747405 13390 13390 13390 13390 0
136 20250408 190900 1470747405 13390 13390 13390 13390 0
137 20250408 190800 1470747405 13390 13390 13390 13390 0
138 20250408 190700 1470747405 13390 13390 13390 13390 0
139 20250408 190600 1470747405 13390 13390 13390 13390 0
140 20250408 190500 1470747405 13390 13390 13390 13390 0
141 20250408 190400 1470747405 13390 13390 13390 13390 0
142 20250408 190300 1470747405 13390 13390 13390 13390 0
143 20250408 190200 1470747405 13390 13390 13390 13390 0
144 20250408 190100 1470747405 13390 13390 13390 13390 0
145 20250408 190000 1470747405 13390 13390 13390 13390 0
146 20250408 185900 1470747405 13390 13390 13390 13390 0
147 20250408 185800 1470747405 13390 13390 13390 13390 0
148 20250408 185700 1470747405 13390 13390 13390 13390 0
149 20250408 185600 1470747405 13390 13390 13390 13390 0
150 20250408 185500 1470747405 13390 13390 13390 13390 0
151 20250408 185400 1470747405 13390 13390 13390 13390 0
152 20250408 185300 1470747405 13390 13390 13390 13390 3071
153 20250408 185200 1470747405 13390 13390 13390 13390 0
154 20250408 185100 1470747405 13390 13390 13390 13390 0
155 20250408 185000 1470747405 13390 13390 13390 13390 0
156 20250408 184900 1470747405 13390 13390 13390 13390 0
157 20250408 184800 1470747405 13390 13390 13390 13390 0
158 20250408 184700 1470747405 13390 13390 13390 13390 0
159 20250408 184600 1470747405 13390 13390 13390 13390 0
160 20250408 184500 1470747405 13390 13390 13390 13390 0
161 20250408 184400 1470747405 13390 13390 13390 13390 0
162 20250408 184300 1470747405 13390 13390 13390 13390 0
163 20250408 184200 1470747405 13390 13390 13390 13390 0
164 20250408 184100 1470747405 13390 13390 13390 13390 0
165 20250408 184000 1470747405 13390 13390 13390 13390 0
166 20250408 183900 1470747405 13390 13390 13390 13390 0
167 20250408 183800 1470747405 13390 13390 13390 13390 0
168 20250408 183700 1470747405 13390 13390 13390 13390 0
169 20250408 183600 1470747405 13390 13390 13390 13390 0
170 20250408 183500 1470747405 13390 13390 13390 13390 0
171 20250408 183400 1470747405 13390 13390 13390 13390 0
172 20250408 183300 1470747405 13390 13390 13390 13390 0
173 20250408 183200 1470747405 13390 13390 13390 13390 0
174 20250408 183100 1470747405 13390 13390 13390 13390 0
175 20250408 183000 1470747405 13390 13390 13390 13390 0
176 20250408 182900 1470747405 13390 13390 13390 13390 0
177 20250408 182800 1470747405 13390 13390 13390 13390 0
178 20250408 182700 1470747405 13390 13390 13390 13390 0
179 20250408 182600 1470747405 13390 13390 13390 13390 0
180 20250408 182500 1470747405 13390 13390 13390 13390 0
181 20250408 182400 1470747405 13390 13390 13390 13390 0
182 20250408 182300 1470747405 13390 13390 13390 13390 3071
183 20250408 182200 1470747405 13390 13390 13390 13390 0
184 20250408 182100 1470747405 13390 13390 13390 13390 0
185 20250408 182000 1470747405 13390 13390 13390 13390 0
186 20250408 181900 1470747405 13390 13390 13390 13390 0
187 20250408 181800 1470747405 13390 13390 13390 13390 0
188 20250408 181700 1470747405 13390 13390 13390 13390 0
189 20250408 181600 1470747405 13390 13390 13390 13390 0
190 20250408 181500 1470747405 13390 13390 13390 13390 0
191 20250408 181400 1470747405 13390 13390 13390 13390 0
192 20250408 181300 1470747405 13390 13390 13390 13390 0
193 20250408 181200 1470747405 13390 13390 13390 13390 0
194 20250408 181100 1470747405 13390 13390 13390 13390 0
195 20250408 181000 1470747405 13390 13390 13390 13390 0
196 20250408 180900 1470747405 13390 13390 13390 13390 0
197 20250408 180800 1470747405 13390 13390 13390 13390 0
198 20250408 180700 1470747405 13390 13390 13390 13390 0
199 20250408 180600 1470747405 13390 13390 13390 13390 0
200 20250408 180500 1470747405 13390 13390 13390 13390 0
201 20250408 180400 1470747405 13390 13390 13390 13390 0
202 20250408 180300 1470747405 13390 13390 13390 13390 0
203 20250408 180200 1470747405 13390 13390 13390 13390 0
204 20250408 180100 1470747405 13390 13390 13390 13390 0
205 20250408 180000 1470747405 13390 13390 13390 13390 0
206 20250408 175900 1470747405 13390 13390 13390 13390 0
207 20250408 175800 1470747405 13390 13390 13390 13390 0
208 20250408 175700 1470747405 13390 13390 13390 13390 0
209 20250408 175600 1470747405 13390 13390 13390 13390 0
210 20250408 175500 1470747405 13390 13390 13390 13390 0
211 20250408 175400 1470747405 13390 13390 13390 13390 0
212 20250408 175300 1470747405 13390 13390 13390 13390 3071
213 20250408 175200 1470747405 13390 13390 13390 13390 0
214 20250408 175100 1470747405 13390 13390 13390 13390 0
215 20250408 175000 1470747405 13390 13390 13390 13390 0
216 20250408 174900 1470747405 13390 13390 13390 13390 0
217 20250408 174800 1470747405 13390 13390 13390 13390 0
218 20250408 174700 1470747405 13390 13390 13390 13390 0
219 20250408 174600 1470747405 13390 13390 13390 13390 0
220 20250408 174500 1470747405 13390 13390 13390 13390 0
221 20250408 174400 1470747405 13390 13390 13390 13390 0
222 20250408 174300 1470747405 13390 13390 13390 13390 0
223 20250408 174200 1470747405 13390 13390 13390 13390 0
224 20250408 174100 1470747405 13390 13390 13390 13390 0
225 20250408 174000 1470747405 13390 13390 13390 13390 0
226 20250408 173900 1470747405 13390 13390 13390 13390 0
227 20250408 173800 1470747405 13390 13390 13390 13390 0
228 20250408 173700 1470747405 13390 13390 13390 13390 0
229 20250408 173600 1470747405 13390 13390 13390 13390 0
230 20250408 173500 1470747405 13390 13390 13390 13390 0
231 20250408 173400 1470747405 13390 13390 13390 13390 0
232 20250408 173300 1470747405 13390 13390 13390 13390 0
233 20250408 173200 1470747405 13390 13390 13390 13390 0
234 20250408 173100 1470747405 13390 13390 13390 13390 0
235 20250408 173000 1470747405 13390 13390 13390 13390 0
236 20250408 172900 1470747405 13390 13390 13390 13390 0
237 20250408 172800 1470747405 13390 13390 13390 13390 0
238 20250408 172700 1470747405 13390 13390 13390 13390 0
239 20250408 172600 1470747405 13390 13390 13390 13390 0
240 20250408 172500 1470747405 13390 13390 13390 13390 0
241 20250408 172400 1470747405 13390 13390 13390 13390 0
242 20250408 172300 1470747405 13390 13390 13390 13390 3071
243 20250408 172200 1470747405 13390 13390 13390 13390 0
244 20250408 172100 1470747405 13390 13390 13390 13390 0
245 20250408 172000 1470747405 13390 13390 13390 13390 0
246 20250408 171900 1470747405 13390 13390 13390 13390 0
247 20250408 171800 1470747405 13390 13390 13390 13390 0
248 20250408 171700 1470747405 13390 13390 13390 13390 0
249 20250408 171600 1470747405 13390 13390 13390 13390 0
250 20250408 171500 1470747405 13390 13390 13390 13390 0
251 20250408 171400 1470747405 13390 13390 13390 13390 0
252 20250408 171300 1470747405 13390 13390 13390 13390 0
253 20250408 171200 1470747405 13390 13390 13390 13390 0
254 20250408 171100 1470747405 13390 13390 13390 13390 0
255 20250408 171000 1470747405 13390 13390 13390 13390 0
256 20250408 170900 1470747405 13390 13390 13390 13390 0
257 20250408 170800 1470747405 13390 13390 13390 13390 0
258 20250408 170700 1470747405 13390 13390 13390 13390 0
259 20250408 170600 1470747405 13390 13390 13390 13390 0
260 20250408 170500 1470747405 13390 13390 13390 13390 0
261 20250408 170400 1470747405 13390 13390 13390 13390 0
262 20250408 170300 1470747405 13390 13390 13390 13390 0
263 20250408 170200 1470747405 13390 13390 13390 13390 0
264 20250408 170100 1470747405 13390 13390 13390 13390 0
265 20250408 170000 1470747405 13390 13390 13390 13390 0
266 20250408 165900 1470747405 13390 13390 13390 13390 0
267 20250408 165800 1470747405 13390 13390 13390 13390 0
268 20250408 165700 1470747405 13390 13390 13390 13390 0
269 20250408 165600 1470747405 13390 13390 13390 13390 0
270 20250408 165500 1470747405 13390 13390 13390 13390 0
271 20250408 165400 1470747405 13390 13390 13390 13390 0
272 20250408 165300 1470747405 13390 13390 13390 13390 3071
273 20250408 165200 1470747405 13390 13390 13390 13390 0
274 20250408 165100 1470747405 13390 13390 13390 13390 0
275 20250408 165000 1470747405 13390 13390 13390 13390 0
276 20250408 164900 1470747405 13390 13390 13390 13390 0
277 20250408 164800 1470747405 13390 13390 13390 13390 0
278 20250408 164700 1470747405 13390 13390 13390 13390 0
279 20250408 164600 1470747405 13390 13390 13390 13390 0
280 20250408 164500 1470747405 13390 13390 13390 13390 0
281 20250408 164400 1470747405 13390 13390 13390 13390 0
282 20250408 164300 1470747405 13390 13390 13390 13390 0
283 20250408 164200 1470747405 13390 13390 13390 13390 0
284 20250408 164100 1470747405 13390 13390 13390 13390 0
285 20250408 164000 1470747405 13390 13390 13390 13390 0
286 20250408 163900 1470747405 13390 13390 13390 13390 0
287 20250408 163800 1470747405 13390 13390 13390 13390 0
288 20250408 163700 1470747405 13390 13390 13390 13390 0
289 20250408 163600 1470747405 13390 13390 13390 13390 0
290 20250408 163500 1470747405 13390 13390 13390 13390 0
291 20250408 163400 1470747405 13390 13390 13390 13390 0
292 20250408 163300 1470747405 13390 13390 13390 13390 0
293 20250408 163200 1470747405 13390 13390 13390 13390 0
294 20250408 163100 1470747405 13390 13390 13390 13390 0
295 20250408 163000 1470747405 13390 13390 13390 13390 0
296 20250408 162900 1470747405 13390 13390 13390 13390 0
297 20250408 162800 1470747405 13390 13390 13390 13390 0
298 20250408 162700 1470747405 13390 13390 13390 13390 0
299 20250408 162600 1470747405 13390 13390 13390 13390 0
300 20250408 162500 1470747405 13390 13390 13390 13390 0
301 20250408 162400 1470747405 13390 13390 13390 13390 0
302 20250408 162300 1470747405 13390 13390 13390 13390 3071
303 20250408 162200 1470747405 13390 13390 13390 13390 0
304 20250408 162100 1470747405 13390 13390 13390 13390 0
305 20250408 162000 1470747405 13390 13390 13390 13390 0
306 20250408 161900 1470747405 13390 13390 13390 13390 0
307 20250408 161800 1470747405 13390 13390 13390 13390 0
308 20250408 161700 1470747405 13390 13390 13390 13390 0
309 20250408 161600 1470747405 13390 13390 13390 13390 0
310 20250408 161500 1470747405 13390 13390 13390 13390 0
311 20250408 161400 1470747405 13390 13390 13390 13390 0
312 20250408 161300 1470747405 13390 13390 13390 13390 0
313 20250408 161200 1470747405 13390 13390 13390 13390 0
314 20250408 161100 1470747405 13390 13390 13390 13390 0
315 20250408 161000 1470747405 13390 13390 13390 13390 0
316 20250408 160900 1470747405 13390 13390 13390 13390 0
317 20250408 160800 1470747405 13390 13390 13390 13390 0
318 20250408 160700 1470747405 13390 13390 13390 13390 0
319 20250408 160600 1470747405 13390 13390 13390 13390 0
320 20250408 160500 1470747405 13390 13390 13390 13390 0
321 20250408 160400 1470747405 13390 13390 13390 13390 0
322 20250408 160300 1470747405 13390 13390 13390 13390 0
323 20250408 160200 1470747405 13390 13390 13390 13390 0
324 20250408 160100 1470747405 13390 13390 13390 13390 0
325 20250408 160000 1470747405 13390 13390 13390 13390 0
326 20250408 155900 1470747405 13390 13390 13390 13390 0
327 20250408 155800 1470747405 13390 13390 13390 13390 0
328 20250408 155700 1470747405 13390 13390 13390 13390 0
329 20250408 155600 1470747405 13390 13390 13390 13390 0
330 20250408 155500 1470747405 13390 13390 13390 13390 0
331 20250408 155400 1470747405 13390 13390 13390 13390 0
332 20250408 155300 1470747405 13390 13390 13390 13390 3071
333 20250408 155200 1470747405 13390 13390 13390 13390 0
334 20250408 155100 1470747405 13390 13390 13390 13390 0
335 20250408 155000 1470747405 13390 13390 13390 13390 0
336 20250408 154900 1470747405 13390 13390 13390 13390 0
337 20250408 154800 1470747405 13390 13390 13390 13390 0
338 20250408 154700 1470747405 13390 13390 13390 13390 0
339 20250408 154600 1470747405 13390 13390 13390 13390 0
340 20250408 154500 1470747405 13390 13390 13390 13390 0
341 20250408 154400 1470747405 13390 13390 13390 13390 0
342 20250408 154300 1470747405 13390 13390 13390 13390 0
343 20250408 154200 1470747405 13390 13390 13390 13390 0
344 20250408 154100 1470747405 13390 13390 13390 13390 0
345 20250408 154000 1470747405 13390 13390 13390 13390 0
346 20250408 153900 1470747405 13390 13390 13390 13390 0
347 20250408 153800 1470747405 13390 13390 13390 13390 0
348 20250408 153700 1470747405 13390 13390 13390 13390 0
349 20250408 153600 1470747405 13390 13390 13390 13390 0
350 20250408 153500 1470747405 13390 13390 13390 13390 0
351 20250408 153400 1470747405 13390 13390 13390 13390 0
352 20250408 153300 1470747405 13390 13390 13390 13390 0
353 20250408 153200 1470747405 13390 13390 13390 13390 0
354 20250408 153100 1470747405 13390 13390 13390 13390 0
355 20250408 153000 1470747405 13390 13390 13390 13390 3071
356 20250408 152900 1429626715 13390 13390 13390 13390 0
357 20250408 152800 1429626715 13390 13390 13390 13390 0
358 20250408 152700 1429626715 13390 13390 13390 13390 0
359 20250408 152600 1429626715 13390 13390 13390 13390 0
360 20250408 152500 1429626715 13390 13390 13390 13390 0
361 20250408 152400 1429626715 13390 13390 13390 13390 0
362 20250408 152300 1429626715 13390 13390 13390 13390 0
363 20250408 152200 1429626715 13390 13390 13390 13390 0
364 20250408 152100 1429626715 13390 13390 13390 13390 0
365 20250408 152000 1429626715 13390 13390 13390 13390 0
366 20250408 151900 1429626715 13390 13410 13420 13390 824
367 20250408 151800 1418580955 13420 13430 13430 13420 53
368 20250408 151700 1417869465 13420 13390 13420 13390 114
369 20250408 151600 1416341875 13400 13400 13400 13400 151
370 20250408 151500 1414318475 13430 13430 13430 13430 0
371 20250408 151400 1414318475 13430 13400 13430 13400 123
372 20250408 151300 1412669995 13400 13390 13400 13380 232
373 20250408 151200 1409564505 13390 13390 13390 13390 113
374 20250408 151100 1408051435 13390 13390 13390 13390 41
375 20250408 151000 1407502445 13380 13370 13380 13370 41
376 20250408 150900 1406953875 13370 13370 13370 13370 481
377 20250408 150800 1400522905 13360 13360 13360 13360 1
378 20250408 150700 1400509545 13370 13360 13380 13360 182
379 20250408 150600 1398077805 13350 13370 13370 13350 90
380 20250408 150500 1396874885 13370 13390 13390 13370 431
381 20250408 150400 1391107575 13410 13410 13410 13380 511
382 20250408 150300 1384269185 13420 13370 13440 13370 152
383 20250408 150200 1382234005 13410 13390 13420 13370 433
384 20250408 150100 1376430625 13360 13390 13390 13360 17
385 20250408 150000 1376203295 13360 13310 13360 13310 201
386 20250408 145900 1373521165 13320 13350 13350 13320 628
387 20250408 145800 1365140665 13380 13360 13380 13360 227
388 20250408 145700 1362104475 13360 13320 13380 13310 146
389 20250408 145600 1360158065 13310 13330 13360 13310 820
390 20250408 145500 1349229995 13360 13330 13360 13330 147
391 20250408 145400 1347267065 13320 13370 13370 13320 143
392 20250408 145300 1345359285 13370 13360 13370 13320 707
393 20250408 145200 1335932575 13360 13350 13360 13350 310
394 20250408 145100 1331791645 13350 13350 13350 13350 206
395 20250408 145000 1329041545 13350 13350 13360 13340 96
396 20250408 144900 1327760345 13350 13360 13360 13340 176
397 20250408 144800 1325410215 13370 13360 13370 13350 287
398 20250408 144700 1321575605 13370 13370 13370 13370 1
399 20250408 144600 1321562235 13360 13350 13360 13350 146
400 20250408 144500 1319611725 13350 13360 13360 13350 95
401 20250408 144400 1318343245 13360 13360 13370 13360 173
402 20250408 144300 1316031225 13360 13360 13370 13350 143
403 20250408 144200 1314121335 13370 13350 13370 13340 45
404 20250408 144100 1313520645 13350 13350 13370 13350 62
405 20250408 144000 1312692675 13390 13350 13390 13340 203
406 20250408 143900 1309981745 13350 13350 13350 13340 143
407 20250408 143800 1308072905 13350 13350 13380 13350 507
408 20250408 143700 1301299655 13350 13330 13350 13330 75
409 20250408 143600 1300299865 13350 13320 13370 13300 583
410 20250408 143500 1292544275 13320 13330 13330 13300 93
411 20250408 143400 1291306425 13310 13330 13330 13310 123
412 20250408 143300 1289669165 13310 13320 13390 13300 539
413 20250408 143200 1282492515 13330 13350 13350 13320 58
414 20250408 143100 1281719475 13330 13320 13350 13310 290
415 20250408 143000 1277852445 13320 13320 13320 13320 133
416 20250408 142900 1276080885 13320 13320 13320 13300 405
417 20250408 142800 1270691485 13320 13320 13330 13310 245
418 20250408 142700 1267429095 13320 13320 13340 13310 331
419 20250408 142600 1263020125 13320 13340 13340 13320 281
420 20250408 142500 1259273405 13330 13350 13350 13330 27
421 20250408 142400 1258913475 13350 13350 13350 13350 1
422 20250408 142300 1258900125 13340 13340 13340 13340 104
423 20250408 142200 1257512765 13350 13350 13350 13340 209
424 20250408 142100 1254722845 13350 13320 13350 13320 669
425 20250408 142000 1245801185 13320 13350 13350 13320 206
426 20250408 141900 1243054755 13360 13350 13360 13350 39
427 20250408 141800 1242534095 13360 13370 13370 13360 211
428 20250408 141700 1239713975 13370 13380 13380 13360 402
429 20250408 141600 1234339735 13380 13380 13400 13380 413
430 20250408 141500 1228813385 13380 13370 13390 13360 143
431 20250408 141400 1226901685 13400 13400 13400 13380 74
432 20250408 141300 1225911015 13380 13370 13380 13340 413
433 20250408 141200 1220391155 13340 13400 13400 13340 881
434 20250408 141100 1208634885 13400 13380 13400 13380 80
435 20250408 141000 1207563985 13340 13340 13420 13340 507
436 20250408 140900 1200784365 13370 13370 13370 13350 318
437 20250408 140800 1196535775 13370 13370 13370 13350 170
438 20250408 140700 1194264515 13370 13380 13380 13370 165
439 20250408 140600 1192057255 13380 13410 13410 13350 284
440 20250408 140500 1188258125 13400 13390 13400 13390 47
441 20250408 140400 1187628705 13390 13400 13400 13390 115
442 20250408 140300 1186087965 13400 13390 13400 13390 248
443 20250408 140200 1182766505 13390 13390 13390 13380 270
444 20250408 140100 1179151445 13400 13380 13400 13380 264
445 20250408 140000 1175615625 13380 13360 13390 13360 363
446 20250408 135900 1170762095 13370 13380 13390 13360 1244
447 20250408 135800 1154138925 13380 13380 13380 13360 278
448 20250408 135700 1150421805 13380 13370 13380 13370 53
449 20250408 135600 1149712775 13370 13350 13370 13350 742
450 20250408 135500 1139802485 13350 13370 13370 13350 799
451 20250408 135400 1129125655 13370 13410 13410 13370 599
452 20250408 135300 1121112525 13380 13370 13400 13370 606
453 20250408 135200 1112997855 13380 13410 13410 13380 143
454 20250408 135100 1111083555 13410 13420 13420 13410 54
455 20250408 135000 1110359285 13420 13420 13420 13370 289
456 20250408 134900 1106487145 13410 13410 13420 13400 585
457 20250408 134800 1098644465 13400 13450 13450 13400 1301
458 20250408 134700 1081189595 13460 13460 13460 13450 199
459 20250408 134600 1078511315 13460 13480 13480 13460 46
460 20250408 134500 1077891575 13480 13500 13500 13480 234
461 20250408 134400 1074733785 13510 13500 13510 13500 423
462 20250408 134300 1069021085 13500 13540 13540 13500 2499
463 20250408 134200 1035255045 13520 13520 13530 13520 98
464 20250408 134100 1033929595 13520 13520 13520 13510 247
465 20250408 134000 1030590915 13530 13530 13530 13530 19
466 20250408 133900 1030333845 13520 13510 13520 13510 608
467 20250408 133800 1022115975 13510 13510 13520 13510 260
468 20250408 133700 1018602755 13510 13520 13520 13510 719
469 20250408 133600 1008885095 13530 13560 13560 13530 770
470 20250408 133500 998459585 13550 13580 13580 13550 317
471 20250408 133400 994161095 13560 13580 13590 13560 133
472 20250408 133300 992355485 13580 13580 13580 13560 140
473 20250408 133200 990455505 13580 13590 13590 13570 297
474 20250408 133100 986419925 13590 13610 13610 13590 1282
475 20250408 133000 968982805 13600 13630 13630 13600 493
476 20250408 132900 962267485 13630 13630 13630 13630 88
477 20250408 132800 961068045 13620 13610 13620 13610 178
478 20250408 132700 958644085 13620 13620 13620 13620 111
479 20250408 132600 957132265 13640 13640 13640 13640 76
480 20250408 132500 956095625 13630 13620 13640 13610 341
481 20250408 132400 951452245 13600 13630 13630 13600 575
482 20250408 132300 943622735 13620 13620 13620 13610 102
483 20250408 132200 942233895 13640 13640 13640 13620 929
484 20250408 132100 929562835 13640 13620 13640 13600 621
485 20250408 132000 921104655 13620 13650 13650 13600 356
486 20250408 131900 916255935 13600 13630 13650 13600 739
487 20250408 131800 906185175 13640 13670 13670 13640 1333
488 20250408 131700 887980685 13660 13660 13660 13660 62
489 20250408 131600 887133765 13660 13670 13670 13660 121
490 20250408 131500 885480425 13660 13660 13660 13660 9
491 20250408 131400 885357485 13660 13740 13740 13660 60
492 20250408 131300 884537805 13740 13650 13740 13650 603
493 20250408 131200 876292485 13660 13650 13660 13650 247
494 20250408 131100 872918815 13650 13660 13660 13650 33
495 20250408 131000 872468265 13650 13650 13660 13650 163
496 20250408 130900 870243305 13650 13660 13660 13640 356
497 20250408 130800 865383035 13650 13660 13660 13650 54
498 20250408 130700 864645925 13660 13650 13660 13650 860
499 20250408 130600 852899945 13650 13670 13670 13650 531
500 20250408 130500 845647875 13680 13690 13690 13670 168
501 20250408 130400 843349065 13690 13720 13720 13690 642
502 20250408 130300 834550625 13730 13730 13730 13720 175
503 20250408 130200 832149365 13730 13720 13730 13720 74
504 20250408 130100 831133435 13730 13730 13730 13730 54
505 20250408 130000 830392015 13740 13730 13740 13730 77
506 20250408 125900 829334505 13730 13740 13740 13730 295
507 20250408 125800 825283075 13750 13740 13750 13740 192
508 20250408 125700 822644255 13740 13740 13740 13740 66
509 20250408 125600 821737415 13740 13760 13760 13740 103
510 20250408 125500 820321355 13760 13760 13760 13760 3
511 20250408 125400 820280075 13750 13760 13760 13750 233
512 20250408 125300 817075415 13750 13770 13780 13750 629
513 20250408 125200 808415635 13770 13770 13780 13760 374
514 20250408 125100 803266475 13770 13780 13780 13770 125
515 20250408 125000 801544635 13780 13790 13790 13770 157
516 20250408 124900 799381325 13780 13780 13790 13780 235
517 20250408 124800 796141615 13780 13780 13790 13770 481
518 20250408 124700 789512785 13780 13790 13790 13780 211
519 20250408 124600 786604865 13790 13810 13810 13780 229
520 20250408 124500 783445285 13810 13810 13810 13810 73
521 20250408 124400 782437155 13810 13810 13820 13810 516
522 20250408 124300 775308115 13810 13820 13820 13810 639
523 20250408 124200 766479475 13810 13850 13850 13810 445
524 20250408 124100 760324545 13860 13870 13870 13860 279
525 20250408 124000 756456145 13880 13880 13880 13870 46
526 20250408 123900 755817915 13880 13910 13920 13870 1883
527 20250408 123800 729636935 13920 13910 13920 13910 126
528 20250408 123700 727883655 13920 13920 13920 13920 10
529 20250408 123600 727744455 13920 13920 13920 13910 277
530 20250408 123500 723890385 13910 13920 13920 13910 177
531 20250408 123400 721428115 13910 13910 13910 13910 420
532 20250408 123300 715585915 13920 13920 13920 13910 433
533 20250408 123200 709559605 13920 13910 13920 13910 178
534 20250408 123100 707083585 13920 13910 13920 13910 323
535 20250408 123000 702588855 13920 13920 13920 13920 189
536 20250408 122900 699957975 13920 13920 13920 13920 328
537 20250408 122800 695392215 13920 13920 13920 13920 72
538 20250408 122700 694389975 13920 13930 13930 13920 104
539 20250408 122600 692941845 13930 13930 13930 13930 101
540 20250408 122500 691534915 13940 13940 13940 13940 48
541 20250408 122400 690865795 13940 13940 13940 13940 228
542 20250408 122300 687687475 13940 13940 13940 13940 33
543 20250408 122200 687227455 13940 13940 13950 13940 104
544 20250408 122100 685777685 13940 13950 13950 13940 104
545 20250408 122000 684327825 13950 13950 13950 13950 408
546 20250408 121900 678636225 13950 13960 13960 13950 511
547 20250408 121800 671506855 13970 13970 13970 13970 122
548 20250408 121700 669802515 13970 13970 13970 13970 450
549 20250408 121600 663516015 13970 13980 13980 13970 82
550 20250408 121500 662370385 13980 13980 13980 13970 118
551 20250408 121400 660721105 13970 13980 13980 13970 133
552 20250408 121300 658863085 13980 13970 13980 13970 220
553 20250408 121200 655789475 13980 13980 13980 13970 86
554 20250408 121100 654587235 13980 13980 13980 13970 216
555 20250408 121000 651568895 13980 13970 13980 13970 38
556 20250408 120900 651037985 13970 13970 13970 13970 122
557 20250408 120800 649333645 13980 13970 13980 13970 211
558 20250408 120700 646385195 13960 13960 13960 13960 67
559 20250408 120600 645449875 13960 13960 13960 13960 44
560 20250408 120500 644835635 13960 13960 13970 13960 118
561 20250408 120400 643188340 13960 13960 13970 13960 164
562 20250408 120300 640897900 13960 13960 13970 13960 202
563 20250408 120200 638076550 13960 13960 13970 13960 130
564 20250408 120100 636261220 13970 13960 13970 13960 97
565 20250408 120000 634906390 13960 13960 13960 13960 141
566 20250408 115900 632938030 13960 13960 13960 13960 1
567 20250408 115800 632924070 13960 13960 13960 13960 29
568 20250408 115700 632519230 13960 13960 13970 13960 439
569 20250408 115600 626387740 13960 13960 13960 13960 59
570 20250408 115500 625564100 13970 13960 13970 13960 43
571 20250408 115400 624963800 13970 13960 13970 13960 163
572 20250408 115300 622688300 13960 13990 13990 13960 570
573 20250408 115200 614722380 13990 13990 13990 13990 18
574 20250408 115100 614470560 13980 13980 13990 13980 173
575 20250408 115000 612051140 13990 13990 13990 13980 151
576 20250408 114900 609939130 13990 13990 13990 13990 79
577 20250408 114800 608833920 13980 13980 13990 13980 286
578 20250408 114700 604835020 13980 13980 13990 13980 136
579 20250408 114600 602933030 13990 13980 13990 13980 302
580 20250408 114500 598709250 13990 13990 13990 13990 51
581 20250408 114400 597995760 13990 14000 14010 13990 639
582 20250408 114300 589050990 14010 14000 14010 14000 115
583 20250408 114200 587440980 14000 14010 14010 14000 128
584 20250408 114100 585647980 14000 14000 14000 14000 5
585 20250408 114000 585577980 14000 14000 14010 14000 327
586 20250408 113900 580999970 14000 14000 14000 14000 437
587 20250408 113800 574881970 14000 14000 14000 14000 5
588 20250408 113700 574811970 14000 14000 14010 14000 252
589 20250408 113600 571283470 14000 14010 14010 14000 521
590 20250408 113500 563985070 14000 14000 14010 14000 945
591 20250408 113400 550754850 14010 14010 14010 14010 187
592 20250408 113300 548134980 14010 14010 14020 14010 58
593 20250408 113200 547322390 14010 14010 14010 14010 99
594 20250408 113100 545935400 14010 14010 14010 14010 11
595 20250408 113000 545781290 14020 14040 14040 14020 5
596 20250408 112900 545711160 14040 14060 14060 14040 184
597 20250408 112800 543126580 14070 14060 14070 14050 24
598 20250408 112700 542789340 14070 14070 14070 14040 93
599 20250408 112600 541483500 14040 14030 14040 14030 150
600 20250408 112500 539377510 14020 14020 14020 14020 9
601 20250408 112400 539251330 14020 14010 14020 14010 342
602 20250408 112300 534458370 14010 14010 14020 14010 166
603 20250408 112200 532132210 14010 14020 14030 14010 507
604 20250408 112100 525021680 14020 14020 14020 14020 40
605 20250408 112000 524460880 14020 14030 14030 14020 131
606 20250408 111900 522624050 14030 14040 14040 14030 18
607 20250408 111800 522371490 14040 14040 14040 14030 86
608 20250408 111700 521164090 14040 14090 14090 14030 80
609 20250408 111600 520041370 14100 14080 14130 14080 2171
610 20250408 111500 489436810 14010 14030 14070 14010 78
611 20250408 111400 488343880 14010 14010 14030 14010 130
612 20250408 111300 486522000 14020 14020 14020 14010 146
613 20250408 111200 484476350 14020 14020 14020 14020 73
614 20250408 111100 483452890 14030 14020 14030 14020 26
615 20250408 111000 483088360 14030 14010 14030 14010 262
616 20250408 110900 479415210 14010 14020 14020 14010 54
617 20250408 110800 478658580 14030 14030 14030 14030 69
618 20250408 110700 477690510 14020 14010 14030 14010 197
619 20250408 110600 474930410 14010 14030 14030 13990 613
620 20250408 110500 466344990 14020 14020 14020 14020 0
621 20250408 110400 466344990 14020 14000 14020 14000 433
622 20250408 110300 460278470 14000 14060 14060 14000 1305
623 20250408 110200 441979330 14060 14060 14060 14060 168
624 20250408 110100 439617250 14050 14050 14050 14050 97
625 20250408 110000 438254400 14060 14060 14060 14060 10
626 20250408 105900 438113800 14050 14050 14050 14050 42
627 20250408 105800 437523700 14050 14050 14050 14040 113
628 20250408 105700 435937090 14060 14060 14060 14050 8
629 20250408 105600 435824650 14080 14050 14080 14050 211
630 20250408 105500 432858760 14040 14050 14050 14030 99
631 20250408 105400 431469040 14040 14030 14040 14030 156
632 20250408 105300 429279800 14050 14050 14050 14040 215
633 20250408 105200 426259130 14040 14060 14060 14040 225
634 20250408 105100 423099820 14060 14060 14060 14050 30
635 20250408 105000 422678110 14050 14080 14080 14050 139
636 20250408 104900 420724690 14060 14060 14060 14060 120
637 20250408 104800 419037490 14060 14070 14070 14060 83
638 20250408 104700 417869710 14050 14050 14050 14050 102
639 20250408 104600 416436610 14050 14060 14060 14040 229
640 20250408 104500 413217880 14060 14040 14060 14040 26
641 20250408 104400 412852820 14060 14050 14060 14050 86
642 20250408 104300 411644380 14050 14050 14050 14040 40
643 20250408 104200 411082470 14050 14050 14060 14050 271
644 20250408 104100 407274910 14050 14060 14060 14030 367
645 20250408 104000 402120120 14060 14060 14060 14060 36
646 20250408 103900 401613960 14060 14050 14060 14040 142
647 20250408 103800 399619310 14060 14060 14070 14060 155
648 20250408 103700 397439410 14060 14060 14060 14050 151
649 20250408 103600 395316600 14060 14060 14060 14060 82
650 20250408 103500 394163680 14060 14050 14070 14050 184
651 20250408 103400 391577160 14040 14040 14040 14040 26
652 20250408 103300 391212120 14050 14040 14050 14030 117
653 20250408 103200 389569380 14070 14050 14070 14030 308
654 20250408 103100 385244740 14040 14040 14040 14040 0
655 20250408 103000 385244740 14040 14040 14040 14040 73
656 20250408 102900 384219820 14050 14100 14100 14050 40
657 20250408 102800 383657720 14060 14100 14110 14060 260
658 20250408 102700 379996120 14100 14080 14100 14080 75
659 20250408 102600 378940080 14110 14090 14110 14060 542
660 20250408 102500 371301760 14090 14090 14090 14090 0
661 20250408 102400 371301760 14090 14020 14090 14020 329
662 20250408 102300 366682050 14060 14070 14070 14020 18
663 20250408 102200 366429350 14090 14040 14090 14040 158
664 20250408 102100 364206170 14050 14020 14050 14010 235
665 20250408 102000 360910370 14010 14010 14010 14010 0
666 20250408 101900 360910370 14010 14020 14020 14010 38
667 20250408 101800 360377750 14030 14060 14060 14030 88
668 20250408 101700 359141400 14060 14040 14060 14020 291
669 20250408 101600 355061000 14060 14030 14060 14020 131
670 20250408 101500 353223600 14020 14010 14040 14000 118
671 20250408 101400 351570030 14010 14010 14010 14010 7
672 20250408 101300 351471960 14000 14010 14010 14000 150
673 20250408 101200 349371720 14070 14070 14070 14070 51
674 20250408 101100 348654150 14010 13990 14010 13980 659
675 20250408 101000 339437480 14000 14000 14000 13980 187
676 20250408 100900 336820420 13990 14000 14000 13970 463
677 20250408 100800 330347750 14000 14040 14040 14000 2030
678 20250408 100700 301916670 14040 14040 14040 14040 79
679 20250408 100600 300807510 14040 14050 14050 14040 98
680 20250408 100500 299430680 14050 14090 14090 14050 561
681 20250408 100400 291532330 14080 14090 14090 14080 85
682 20250408 100300 290335470 14090 14090 14090 14080 100
683 20250408 100200 288926610 14090 14080 14090 14080 576
684 20250408 100100 280812210 14080 14080 14080 14080 42
685 20250408 100000 280220850 14090 14080 14090 14080 61
686 20250408 095900 279361710 14090 14100 14100 14080 666
687 20250408 095800 269974485 14110 14110 14110 14110 10
688 20250408 095700 269833385 14110 14110 14110 14110 5
689 20250408 095600 269762835 14120 14130 14130 14120 19
690 20250408 095500 269494505 14170 14120 14170 14100 580
691 20250408 095400 261305595 14120 14110 14120 14110 271
692 20250408 095300 257479765 14100 14150 14150 14100 27
693 20250408 095200 257098715 14160 14130 14160 14100 603
694 20250408 095100 248581855 14180 14120 14180 14120 157
695 20250408 095000 246364445 14120 14120 14130 14120 244
696 20250408 094900 242919045 14110 14110 14120 14110 72
697 20250408 094800 241902955 14110 14120 14120 14110 243
698 20250408 094700 238473585 14120 14120 14120 14120 387
699 20250408 094600 233009145 14140 14140 14140 14140 0
700 20250408 094500 233009145 14140 14130 14140 14120 438
701 20250408 094400 226820525 14130 14150 14150 14130 29
702 20250408 094300 226410695 14150 14130 14150 14130 33
703 20250408 094200 225943825 14120 14120 14120 14110 251
704 20250408 094100 222400895 14120 14130 14130 14120 109
705 20250408 094000 220861785 14130 14120 14130 14120 39
706 20250408 093900 220311095 14120 14140 14140 14110 297
707 20250408 093800 216115625 14150 14150 14150 14130 95
708 20250408 093700 214771795 14140 14140 14140 14140 9
709 20250408 093600 214644535 14140 14150 14150 14140 173
710 20250408 093500 212196755 14160 14170 14170 14160 32
711 20250408 093400 211743505 14150 14150 14200 14140 344
712 20250408 093300 206874245 14170 14150 14200 14140 466
713 20250408 093200 200271485 14200 14200 14200 14200 0
714 20250408 093100 200271485 14200 14220 14220 14140 847
715 20250408 093000 188270035 14240 14180 14280 14180 244
716 20250408 092900 184808665 14180 14170 14180 14170 155
717 20250408 092800 182611155 14170 14160 14180 14150 143
718 20250408 092700 180585855 14200 14200 14200 14170 14
719 20250408 092600 180387085 14190 14150 14200 14150 41
720 20250408 092500 179806575 14150 14220 14220 14150 3673
721 20250408 092400 127711045 14240 14280 14280 14230 237
722 20250408 092300 124334925 14280 14280 14280 14280 27
723 20250408 092200 123949365 14290 14290 14290 14290 1
724 20250408 092100 123935075 14300 14270 14310 14270 180
725 20250408 092000 121361645 14270 14350 14370 14270 24
726 20250408 091900 121018125 14370 14250 14370 14240 675
727 20250408 091800 111399475 14380 14380 14380 14380 1
728 20250408 091700 111385095 14260 14410 14410 14260 647
729 20250408 091600 102133875 14400 14410 14410 14400 657
730 20250408 091500 92672925 14400 14400 14420 14400 817
731 20250408 091400 80907925 14400 14410 14410 14400 20
732 20250408 091300 80619865 14410 14410 14410 14410 24
733 20250408 091200 80274025 14410 14400 14410 14400 9
734 20250408 091100 80144385 14400 14300 14450 14300 435
735 20250408 091000 73884945 14340 14300 14340 14300 40
736 20250408 090900 73312045 14310 14360 14360 14310 39
737 20250408 090800 72753035 14330 14370 14370 14330 232
738 20250408 090700 69428435 14330 14330 14330 14330 146
739 20250408 090600 67336255 14330 14290 14330 14270 722
740 20250408 090500 56997960 14330 14350 14350 14330 41
741 20250408 090400 56410090 14350 14350 14350 14350 467
742 20250408 090300 49708640 14360 14360 14360 14330 37
743 20250408 090200 49177530 14360 14370 14420 14360 26
744 20250408 090100 48803500 14430 14440 14440 14420 175
745 20250408 090000 46278160 14440 14240 14440 14240 3236