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

752
482630/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,752 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,213000,2432069795,16860,16860,16860,16860,1871
20250408,212900,2432069795,16860,16860,16860,16860,0
20250408,212800,2432069795,16860,16860,16860,16860,0
20250408,212700,2432069795,16860,16860,16860,16860,0
20250408,212600,2432069795,16860,16860,16860,16860,0
20250408,212500,2432069795,16860,16860,16860,16860,0
20250408,212400,2432069795,16860,16860,16860,16860,0
20250408,212300,2432069795,16860,16860,16860,16860,0
20250408,212200,2432069795,16860,16860,16860,16860,0
20250408,212100,2432069795,16860,16860,16860,16860,0
20250408,212000,2432069795,16860,16860,16860,16860,0
20250408,211900,2432069795,16860,16860,16860,16860,0
20250408,211800,2432069795,16860,16860,16860,16860,0
20250408,211700,2432069795,16860,16860,16860,16860,0
20250408,211600,2432069795,16860,16860,16860,16860,0
20250408,211500,2432069795,16860,16860,16860,16860,0
20250408,211400,2432069795,16860,16860,16860,16860,0
20250408,211300,2432069795,16860,16860,16860,16860,0
20250408,211200,2432069795,16860,16860,16860,16860,0
20250408,211100,2432069795,16860,16860,16860,16860,0
20250408,211000,2432069795,16860,16860,16860,16860,0
20250408,210900,2432069795,16860,16860,16860,16860,0
20250408,210800,2432069795,16860,16860,16860,16860,0
20250408,210700,2432069795,16860,16860,16860,16860,0
20250408,210600,2432069795,16860,16860,16860,16860,0
20250408,210500,2432069795,16860,16860,16860,16860,0
20250408,210400,2432069795,16860,16860,16860,16860,0
20250408,210300,2432069795,16860,16860,16860,16860,0
20250408,210200,2432069795,16860,16860,16860,16860,0
20250408,210100,2432069795,16860,16860,16860,16860,0
20250408,210000,2432069795,16860,16860,16860,16860,1871
20250408,205900,2432069795,16860,16860,16860,16860,0
20250408,205800,2432069795,16860,16860,16860,16860,0
20250408,205700,2432069795,16860,16860,16860,16860,0
20250408,205600,2432069795,16860,16860,16860,16860,0
20250408,205500,2432069795,16860,16860,16860,16860,0
20250408,205400,2432069795,16860,16860,16860,16860,0
20250408,205300,2432069795,16860,16860,16860,16860,0
20250408,205200,2432069795,16860,16860,16860,16860,0
20250408,205100,2432069795,16860,16860,16860,16860,0
20250408,205000,2432069795,16860,16860,16860,16860,0
20250408,204900,2432069795,16860,16860,16860,16860,0
20250408,204800,2432069795,16860,16860,16860,16860,0
20250408,204700,2432069795,16860,16860,16860,16860,0
20250408,204600,2432069795,16860,16860,16860,16860,0
20250408,204500,2432069795,16860,16860,16860,16860,0
20250408,204400,2432069795,16860,16860,16860,16860,0
20250408,204300,2432069795,16860,16860,16860,16860,0
20250408,204200,2432069795,16860,16860,16860,16860,0
20250408,204100,2432069795,16860,16860,16860,16860,0
20250408,204000,2432069795,16860,16860,16860,16860,0
20250408,203900,2432069795,16860,16860,16860,16860,0
20250408,203800,2432069795,16860,16860,16860,16860,0
20250408,203700,2432069795,16860,16860,16860,16860,0
20250408,203600,2432069795,16860,16860,16860,16860,0
20250408,203500,2432069795,16860,16860,16860,16860,0
20250408,203400,2432069795,16860,16860,16860,16860,0
20250408,203300,2432069795,16860,16860,16860,16860,0
20250408,203200,2432069795,16860,16860,16860,16860,0
20250408,203100,2432069795,16860,16860,16860,16860,0
20250408,203000,2432069795,16860,16860,16860,16860,1871
20250408,202900,2432069795,16860,16860,16860,16860,0
20250408,202800,2432069795,16860,16860,16860,16860,0
20250408,202700,2432069795,16860,16860,16860,16860,0
20250408,202600,2432069795,16860,16860,16860,16860,0
20250408,202500,2432069795,16860,16860,16860,16860,0
20250408,202400,2432069795,16860,16860,16860,16860,0
20250408,202300,2432069795,16860,16860,16860,16860,0
20250408,202200,2432069795,16860,16860,16860,16860,0
20250408,202100,2432069795,16860,16860,16860,16860,0
20250408,202000,2432069795,16860,16860,16860,16860,0
20250408,201900,2432069795,16860,16860,16860,16860,0
20250408,201800,2432069795,16860,16860,16860,16860,0
20250408,201700,2432069795,16860,16860,16860,16860,0
20250408,201600,2432069795,16860,16860,16860,16860,0
20250408,201500,2432069795,16860,16860,16860,16860,0
20250408,201400,2432069795,16860,16860,16860,16860,0
20250408,201300,2432069795,16860,16860,16860,16860,0
20250408,201200,2432069795,16860,16860,16860,16860,0
20250408,201100,2432069795,16860,16860,16860,16860,0
20250408,201000,2432069795,16860,16860,16860,16860,0
20250408,200900,2432069795,16860,16860,16860,16860,0
20250408,200800,2432069795,16860,16860,16860,16860,0
20250408,200700,2432069795,16860,16860,16860,16860,0
20250408,200600,2432069795,16860,16860,16860,16860,0
20250408,200500,2432069795,16860,16860,16860,16860,0
20250408,200400,2432069795,16860,16860,16860,16860,0
20250408,200300,2432069795,16860,16860,16860,16860,0
20250408,200200,2432069795,16860,16860,16860,16860,0
20250408,200100,2432069795,16860,16860,16860,16860,0
20250408,200000,2432069795,16860,16860,16860,16860,1871
20250408,195900,2432069795,16860,16860,16860,16860,0
20250408,195800,2432069795,16860,16860,16860,16860,0
20250408,195700,2432069795,16860,16860,16860,16860,0
20250408,195600,2432069795,16860,16860,16860,16860,0
20250408,195500,2432069795,16860,16860,16860,16860,0
20250408,195400,2432069795,16860,16860,16860,16860,0
20250408,195300,2432069795,16860,16860,16860,16860,0
20250408,195200,2432069795,16860,16860,16860,16860,0
20250408,195100,2432069795,16860,16860,16860,16860,0
20250408,195000,2432069795,16860,16860,16860,16860,0
20250408,194900,2432069795,16860,16860,16860,16860,0
20250408,194800,2432069795,16860,16860,16860,16860,0
20250408,194700,2432069795,16860,16860,16860,16860,0
20250408,194600,2432069795,16860,16860,16860,16860,0
20250408,194500,2432069795,16860,16860,16860,16860,0
20250408,194400,2432069795,16860,16860,16860,16860,0
20250408,194300,2432069795,16860,16860,16860,16860,0
20250408,194200,2432069795,16860,16860,16860,16860,0
20250408,194100,2432069795,16860,16860,16860,16860,0
20250408,194000,2432069795,16860,16860,16860,16860,0
20250408,193900,2432069795,16860,16860,16860,16860,0
20250408,193800,2432069795,16860,16860,16860,16860,0
20250408,193700,2432069795,16860,16860,16860,16860,0
20250408,193600,2432069795,16860,16860,16860,16860,0
20250408,193500,2432069795,16860,16860,16860,16860,0
20250408,193400,2432069795,16860,16860,16860,16860,0
20250408,193300,2432069795,16860,16860,16860,16860,0
20250408,193200,2432069795,16860,16860,16860,16860,0
20250408,193100,2432069795,16860,16860,16860,16860,0
20250408,193000,2432069795,16860,16860,16860,16860,1871
20250408,192900,2432069795,16860,16860,16860,16860,0
20250408,192800,2432069795,16860,16860,16860,16860,0
20250408,192700,2432069795,16860,16860,16860,16860,0
20250408,192600,2432069795,16860,16860,16860,16860,0
20250408,192500,2432069795,16860,16860,16860,16860,0
20250408,192400,2432069795,16860,16860,16860,16860,0
20250408,192300,2432069795,16860,16860,16860,16860,0
20250408,192200,2432069795,16860,16860,16860,16860,0
20250408,192100,2432069795,16860,16860,16860,16860,0
20250408,192000,2432069795,16860,16860,16860,16860,0
20250408,191900,2432069795,16860,16860,16860,16860,0
20250408,191800,2432069795,16860,16860,16860,16860,0
20250408,191700,2432069795,16860,16860,16860,16860,0
20250408,191600,2432069795,16860,16860,16860,16860,0
20250408,191500,2432069795,16860,16860,16860,16860,0
20250408,191400,2432069795,16860,16860,16860,16860,0
20250408,191300,2432069795,16860,16860,16860,16860,0
20250408,191200,2432069795,16860,16860,16860,16860,0
20250408,191100,2432069795,16860,16860,16860,16860,0
20250408,191000,2432069795,16860,16860,16860,16860,0
20250408,190900,2432069795,16860,16860,16860,16860,0
20250408,190800,2432069795,16860,16860,16860,16860,0
20250408,190700,2432069795,16860,16860,16860,16860,0
20250408,190600,2432069795,16860,16860,16860,16860,0
20250408,190500,2432069795,16860,16860,16860,16860,0
20250408,190400,2432069795,16860,16860,16860,16860,0
20250408,190300,2432069795,16860,16860,16860,16860,0
20250408,190200,2432069795,16860,16860,16860,16860,0
20250408,190100,2432069795,16860,16860,16860,16860,0
20250408,190000,2432069795,16860,16860,16860,16860,1871
20250408,185900,2432069795,16860,16860,16860,16860,0
20250408,185800,2432069795,16860,16860,16860,16860,0
20250408,185700,2432069795,16860,16860,16860,16860,0
20250408,185600,2432069795,16860,16860,16860,16860,0
20250408,185500,2432069795,16860,16860,16860,16860,0
20250408,185400,2432069795,16860,16860,16860,16860,0
20250408,185300,2432069795,16860,16860,16860,16860,0
20250408,185200,2432069795,16860,16860,16860,16860,0
20250408,185100,2432069795,16860,16860,16860,16860,0
20250408,185000,2432069795,16860,16860,16860,16860,0
20250408,184900,2432069795,16860,16860,16860,16860,0
20250408,184800,2432069795,16860,16860,16860,16860,0
20250408,184700,2432069795,16860,16860,16860,16860,0
20250408,184600,2432069795,16860,16860,16860,16860,0
20250408,184500,2432069795,16860,16860,16860,16860,0
20250408,184400,2432069795,16860,16860,16860,16860,0
20250408,184300,2432069795,16860,16860,16860,16860,0
20250408,184200,2432069795,16860,16860,16860,16860,0
20250408,184100,2432069795,16860,16860,16860,16860,0
20250408,184000,2432069795,16860,16860,16860,16860,0
20250408,183900,2432069795,16860,16860,16860,16860,0
20250408,183800,2432069795,16860,16860,16860,16860,0
20250408,183700,2432069795,16860,16860,16860,16860,0
20250408,183600,2432069795,16860,16860,16860,16860,0
20250408,183500,2432069795,16860,16860,16860,16860,0
20250408,183400,2432069795,16860,16860,16860,16860,0
20250408,183300,2432069795,16860,16860,16860,16860,0
20250408,183200,2432069795,16860,16860,16860,16860,0
20250408,183100,2432069795,16860,16860,16860,16860,0
20250408,183000,2432069795,16860,16860,16860,16860,1871
20250408,182900,2432069795,16860,16860,16860,16860,0
20250408,182800,2432069795,16860,16860,16860,16860,0
20250408,182700,2432069795,16860,16860,16860,16860,0
20250408,182600,2432069795,16860,16860,16860,16860,0
20250408,182500,2432069795,16860,16860,16860,16860,0
20250408,182400,2432069795,16860,16860,16860,16860,0
20250408,182300,2432069795,16860,16860,16860,16860,0
20250408,182200,2432069795,16860,16860,16860,16860,0
20250408,182100,2432069795,16860,16860,16860,16860,0
20250408,182000,2432069795,16860,16860,16860,16860,0
20250408,181900,2432069795,16860,16860,16860,16860,0
20250408,181800,2432069795,16860,16860,16860,16860,0
20250408,181700,2432069795,16860,16860,16860,16860,0
20250408,181600,2432069795,16860,16860,16860,16860,0
20250408,181500,2432069795,16860,16860,16860,16860,0
20250408,181400,2432069795,16860,16860,16860,16860,0
20250408,181300,2432069795,16860,16860,16860,16860,0
20250408,181200,2432069795,16860,16860,16860,16860,0
20250408,181100,2432069795,16860,16860,16860,16860,0
20250408,181000,2432069795,16860,16860,16860,16860,0
20250408,180900,2432069795,16860,16860,16860,16860,0
20250408,180800,2432069795,16860,16860,16860,16860,0
20250408,180700,2432069795,16860,16860,16860,16860,0
20250408,180600,2432069795,16860,16860,16860,16860,0
20250408,180500,2432069795,16860,16860,16860,16860,0
20250408,180400,2432069795,16860,16860,16860,16860,0
20250408,180300,2432069795,16860,16860,16860,16860,0
20250408,180200,2432069795,16860,16860,16860,16860,0
20250408,180100,2432069795,16860,16860,16860,16860,0
20250408,180000,2432069795,16860,16860,16860,16860,1871
20250408,175900,2432069795,16860,16860,16860,16860,0
20250408,175800,2432069795,16860,16860,16860,16860,0
20250408,175700,2432069795,16860,16860,16860,16860,0
20250408,175600,2432069795,16860,16860,16860,16860,0
20250408,175500,2432069795,16860,16860,16860,16860,0
20250408,175400,2432069795,16860,16860,16860,16860,0
20250408,175300,2432069795,16860,16860,16860,16860,0
20250408,175200,2432069795,16860,16860,16860,16860,0
20250408,175100,2432069795,16860,16860,16860,16860,0
20250408,175000,2432069795,16860,16860,16860,16860,0
20250408,174900,2432069795,16860,16860,16860,16860,0
20250408,174800,2432069795,16860,16860,16860,16860,0
20250408,174700,2432069795,16860,16860,16860,16860,0
20250408,174600,2432069795,16860,16860,16860,16860,0
20250408,174500,2432069795,16860,16860,16860,16860,0
20250408,174400,2432069795,16860,16860,16860,16860,0
20250408,174300,2432069795,16860,16860,16860,16860,0
20250408,174200,2432069795,16860,16860,16860,16860,0
20250408,174100,2432069795,16860,16860,16860,16860,0
20250408,174000,2432069795,16860,16860,16860,16860,0
20250408,173900,2432069795,16860,16860,16860,16860,0
20250408,173800,2432069795,16860,16860,16860,16860,0
20250408,173700,2432069795,16860,16860,16860,16860,0
20250408,173600,2432069795,16860,16860,16860,16860,0
20250408,173500,2432069795,16860,16860,16860,16860,0
20250408,173400,2432069795,16860,16860,16860,16860,0
20250408,173300,2432069795,16860,16860,16860,16860,0
20250408,173200,2432069795,16860,16860,16860,16860,0
20250408,173100,2432069795,16860,16860,16860,16860,0
20250408,173000,2432069795,16860,16860,16860,16860,1871
20250408,172900,2432069795,16860,16860,16860,16860,0
20250408,172800,2432069795,16860,16860,16860,16860,0
20250408,172700,2432069795,16860,16860,16860,16860,0
20250408,172600,2432069795,16860,16860,16860,16860,0
20250408,172500,2432069795,16860,16860,16860,16860,0
20250408,172400,2432069795,16860,16860,16860,16860,0
20250408,172300,2432069795,16860,16860,16860,16860,0
20250408,172200,2432069795,16860,16860,16860,16860,0
20250408,172100,2432069795,16860,16860,16860,16860,0
20250408,172000,2432069795,16860,16860,16860,16860,0
20250408,171900,2432069795,16860,16860,16860,16860,0
20250408,171800,2432069795,16860,16860,16860,16860,0
20250408,171700,2432069795,16860,16860,16860,16860,0
20250408,171600,2432069795,16860,16860,16860,16860,0
20250408,171500,2432069795,16860,16860,16860,16860,0
20250408,171400,2432069795,16860,16860,16860,16860,0
20250408,171300,2432069795,16860,16860,16860,16860,0
20250408,171200,2432069795,16860,16860,16860,16860,0
20250408,171100,2432069795,16860,16860,16860,16860,0
20250408,171000,2432069795,16860,16860,16860,16860,0
20250408,170900,2432069795,16860,16860,16860,16860,0
20250408,170800,2432069795,16860,16860,16860,16860,0
20250408,170700,2432069795,16860,16860,16860,16860,0
20250408,170600,2432069795,16860,16860,16860,16860,0
20250408,170500,2432069795,16860,16860,16860,16860,0
20250408,170400,2432069795,16860,16860,16860,16860,0
20250408,170300,2432069795,16860,16860,16860,16860,0
20250408,170200,2432069795,16860,16860,16860,16860,0
20250408,170100,2432069795,16860,16860,16860,16860,0
20250408,170000,2432069795,16860,16860,16860,16860,1871
20250408,165900,2432069795,16860,16860,16860,16860,0
20250408,165800,2432069795,16860,16860,16860,16860,0
20250408,165700,2432069795,16860,16860,16860,16860,0
20250408,165600,2432069795,16860,16860,16860,16860,0
20250408,165500,2432069795,16860,16860,16860,16860,0
20250408,165400,2432069795,16860,16860,16860,16860,0
20250408,165300,2432069795,16860,16860,16860,16860,0
20250408,165200,2432069795,16860,16860,16860,16860,0
20250408,165100,2432069795,16860,16860,16860,16860,0
20250408,165000,2432069795,16860,16860,16860,16860,0
20250408,164900,2432069795,16860,16860,16860,16860,0
20250408,164800,2432069795,16860,16860,16860,16860,0
20250408,164700,2432069795,16860,16860,16860,16860,0
20250408,164600,2432069795,16860,16860,16860,16860,0
20250408,164500,2432069795,16860,16860,16860,16860,0
20250408,164400,2432069795,16860,16860,16860,16860,0
20250408,164300,2432069795,16860,16860,16860,16860,0
20250408,164200,2432069795,16860,16860,16860,16860,0
20250408,164100,2432069795,16860,16860,16860,16860,0
20250408,164000,2432069795,16860,16860,16860,16860,0
20250408,163900,2432069795,16860,16860,16860,16860,0
20250408,163800,2432069795,16860,16860,16860,16860,0
20250408,163700,2432069795,16860,16860,16860,16860,0
20250408,163600,2432069795,16860,16860,16860,16860,0
20250408,163500,2432069795,16860,16860,16860,16860,0
20250408,163400,2432069795,16860,16860,16860,16860,0
20250408,163300,2432069795,16860,16860,16860,16860,0
20250408,163200,2432069795,16860,16860,16860,16860,0
20250408,163100,2432069795,16860,16860,16860,16860,0
20250408,163000,2432069795,16860,16860,16860,16860,1871
20250408,162900,2432069795,16860,16860,16860,16860,0
20250408,162800,2432069795,16860,16860,16860,16860,0
20250408,162700,2432069795,16860,16860,16860,16860,0
20250408,162600,2432069795,16860,16860,16860,16860,0
20250408,162500,2432069795,16860,16860,16860,16860,0
20250408,162400,2432069795,16860,16860,16860,16860,0
20250408,162300,2432069795,16860,16860,16860,16860,0
20250408,162200,2432069795,16860,16860,16860,16860,0
20250408,162100,2432069795,16860,16860,16860,16860,0
20250408,162000,2432069795,16860,16860,16860,16860,0
20250408,161900,2432069795,16860,16860,16860,16860,0
20250408,161800,2432069795,16860,16860,16860,16860,0
20250408,161700,2432069795,16860,16860,16860,16860,0
20250408,161600,2432069795,16860,16860,16860,16860,0
20250408,161500,2432069795,16860,16860,16860,16860,0
20250408,161400,2432069795,16860,16860,16860,16860,0
20250408,161300,2432069795,16860,16860,16860,16860,0
20250408,161200,2432069795,16860,16860,16860,16860,0
20250408,161100,2432069795,16860,16860,16860,16860,0
20250408,161000,2432069795,16860,16860,16860,16860,0
20250408,160900,2432069795,16860,16860,16860,16860,0
20250408,160800,2432069795,16860,16860,16860,16860,0
20250408,160700,2432069795,16860,16860,16860,16860,0
20250408,160600,2432069795,16860,16860,16860,16860,0
20250408,160500,2432069795,16860,16860,16860,16860,0
20250408,160400,2432069795,16860,16860,16860,16860,0
20250408,160300,2432069795,16860,16860,16860,16860,0
20250408,160200,2432069795,16860,16860,16860,16860,0
20250408,160100,2432069795,16860,16860,16860,16860,0
20250408,160000,2432069795,16860,16860,16860,16860,1871
20250408,155900,2432069795,16860,16860,16860,16860,0
20250408,155800,2432069795,16860,16860,16860,16860,0
20250408,155700,2432069795,16860,16860,16860,16860,0
20250408,155600,2432069795,16860,16860,16860,16860,0
20250408,155500,2432069795,16860,16860,16860,16860,0
20250408,155400,2432069795,16860,16860,16860,16860,0
20250408,155300,2432069795,16860,16860,16860,16860,0
20250408,155200,2432069795,16860,16860,16860,16860,0
20250408,155100,2432069795,16860,16860,16860,16860,0
20250408,155000,2432069795,16860,16860,16860,16860,0
20250408,154900,2432069795,16860,16860,16860,16860,0
20250408,154800,2432069795,16860,16860,16860,16860,0
20250408,154700,2432069795,16860,16860,16860,16860,0
20250408,154600,2432069795,16860,16860,16860,16860,0
20250408,154500,2432069795,16860,16860,16860,16860,0
20250408,154400,2432069795,16860,16860,16860,16860,0
20250408,154300,2432069795,16860,16860,16860,16860,0
20250408,154200,2432069795,16860,16860,16860,16860,0
20250408,154100,2432069795,16860,16860,16860,16860,0
20250408,154000,2432069795,16860,16860,16860,16860,0
20250408,153900,2432069795,16860,16860,16860,16860,0
20250408,153800,2432069795,16860,16860,16860,16860,0
20250408,153700,2432069795,16860,16860,16860,16860,0
20250408,153600,2432069795,16860,16860,16860,16860,0
20250408,153500,2432069795,16860,16860,16860,16860,0
20250408,153400,2432069795,16860,16860,16860,16860,0
20250408,153300,2432069795,16860,16860,16860,16860,0
20250408,153200,2432069795,16860,16860,16860,16860,0
20250408,153100,2432069795,16860,16860,16860,16860,0
20250408,153000,2432069795,16860,16860,16860,16860,3742
20250408,152900,2400524735,16860,16860,16860,16860,0
20250408,152800,2400524735,16860,16860,16860,16860,0
20250408,152700,2400524735,16860,16860,16860,16860,0
20250408,152600,2400524735,16860,16860,16860,16860,0
20250408,152500,2400524735,16860,16860,16860,16860,0
20250408,152400,2400524735,16860,16860,16860,16860,0
20250408,152300,2400524735,16860,16860,16860,16860,0
20250408,152200,2400524735,16860,16860,16860,16860,0
20250408,152100,2400524735,16860,16860,16860,16860,0
20250408,152000,2400524735,16860,16860,16860,16860,0
20250408,151900,2400524735,16860,16850,16860,16830,485
20250408,151800,2392356125,16840,16850,16860,16840,1830
20250408,151700,2361533945,16860,16880,16880,16860,606
20250408,151600,2351316765,16880,16880,16880,16880,1
20250408,151500,2351299885,16860,16890,16890,16860,210
20250408,151400,2347758985,16890,16860,16890,16860,180
20250408,151300,2344723735,16850,16850,16850,16850,0
20250408,151200,2344723735,16850,16850,16850,16850,5
20250408,151100,2344639485,16850,16850,16850,16850,350
20250408,151000,2338741985,16890,16890,16890,16850,16
20250408,150900,2338471785,16890,16860,16890,16840,1848
20250408,150800,2307326735,16860,16880,16880,16860,900
20250408,150700,2292149485,16870,16890,16890,16870,107
20250408,150600,2290344315,16890,16890,16890,16890,46
20250408,150500,2289567375,16890,16890,16890,16880,183
20250408,150400,2286476865,16890,16890,16890,16890,0
20250408,150300,2286476865,16890,16875,16900,16870,426
20250408,150200,2279281505,16900,16890,16900,16890,250
20250408,150100,2275057505,16920,16920,16920,16920,0
20250408,150000,2275057505,16920,16920,16920,16850,95
20250408,145900,2273455985,16850,16860,16860,16850,143
20250408,145800,2271045785,16850,16850,16850,16850,225
20250408,145700,2267254535,16850,16930,16930,16850,211
20250408,145600,2263697665,16930,16900,16930,16900,522
20250408,145500,2254864305,16840,16900,16900,16840,48
20250408,145400,2254055745,16900,16900,16900,16900,0
20250408,145300,2254055745,16900,16890,16900,16850,102
20250408,145200,2252336955,16890,16840,16890,16840,188
20250408,145100,2249162715,16840,16840,16880,16840,496
20250408,145000,2240809885,16880,16840,16880,16840,69
20250408,144900,2239647855,16850,16850,16850,16850,2
20250408,144800,2239614155,16880,16880,16880,16880,12
20250408,144700,2239411595,16890,16890,16890,16890,50
20250408,144600,2238567095,16890,16890,16890,16890,0
20250408,144500,2238567095,16890,16890,16890,16890,3
20250408,144400,2238516425,16890,16840,16890,16840,326
20250408,144300,2233026535,16890,16890,16890,16890,0
20250408,144200,2233026535,16890,16880,16890,16880,52
20250408,144100,2232148765,16880,16850,16880,16850,175
20250408,144000,2229196815,16850,16850,16850,16850,0
20250408,143900,2229196815,16850,16850,16850,16850,20
20250408,143800,2228859815,16850,16810,16850,16810,661
20250408,143700,2217723745,16810,16790,16810,16790,267
20250408,143600,2213238805,16760,16760,16760,16760,180
20250408,143500,2210222005,16790,16790,16790,16790,5
20250408,143400,2210138055,16790,16780,16800,16780,4
20250408,143300,2210070895,16750,16750,16750,16750,2
20250408,143200,2210037395,16800,16760,16800,16740,301
20250408,143100,2204991155,16740,16740,16740,16740,0
20250408,143000,2204991155,16740,16750,16760,16740,255
20250408,142900,2200721825,16750,16760,16760,16750,71
20250408,142800,2199532565,16750,16760,16760,16740,72
20250408,142700,2198326245,16740,16750,16760,16740,737
20250408,142600,2185983655,16750,16750,16750,16740,534
20250408,142500,2177039765,16750,16760,16760,16750,244
20250408,142400,2172950990,16760,16760,16760,16760,1
20250408,142300,2172934230,16765,16765,16765,16765,13
20250408,142200,2172716285,16750,16730,16750,16730,878
20250408,142100,2158013385,16750,16740,16750,16730,1472
20250408,142000,2133361425,16760,16750,16760,16740,1488
20250408,141900,2108447465,16750,16750,16750,16750,0
20250408,141800,2108447465,16750,16750,16750,16750,8
20250408,141700,2108313465,16780,16780,16780,16780,68
20250408,141600,2107172425,16790,16790,16790,16790,0
20250408,141500,2107172425,16790,16750,16790,16750,256
20250408,141400,2102882425,16750,16780,16780,16750,327
20250408,141300,2097395395,16750,16750,16750,16750,50
20250408,141200,2096557895,16750,16780,16780,16750,331
20250408,141100,2091007055,16780,16780,16780,16780,4
20250408,141000,2090939935,16740,16740,16740,16740,0
20250408,140900,2090939935,16740,16730,16740,16730,5
20250408,140800,2090856245,16730,16730,16730,16730,879
20250408,140700,2076150575,16730,16740,16740,16730,31
20250408,140600,2075631835,16740,16740,16740,16740,23
20250408,140500,2075246815,16740,16740,16740,16740,84
20250408,140400,2073840655,16740,16740,16740,16740,44
20250408,140300,2073104095,16740,16740,16740,16740,65
20250408,140200,2072015995,16740,16740,16740,16740,211
20250408,140100,2068483855,16740,16750,16750,16740,300
20250408,140000,2063461085,16750,16750,16750,16750,147
20250408,135900,2060998835,16780,16770,16780,16770,21
20250408,135800,2060646465,16740,16770,16770,16740,1005
20250408,135700,2043792645,16770,16740,16770,16740,29
20250408,135600,2043307095,16730,16770,16770,16730,162
20250408,135500,2040596475,16770,16740,16770,16730,1038
20250408,135400,2023225515,16750,16750,16750,16750,44
20250408,135300,2022488515,16750,16770,16770,16750,108
20250408,135200,2020679415,16780,16780,16780,16780,0
20250408,135100,2020679415,16780,16790,16790,16780,3
20250408,135000,2020629055,16790,16730,16790,16730,670
20250408,134900,2009418695,16730,16730,16730,16730,71
20250408,134800,2008230865,16730,16790,16790,16730,99
20250408,134700,2006573215,16730,16740,16740,16720,1568
20250408,134600,1980345675,16800,16800,16800,16800,0
20250408,134500,1980345675,16800,16800,16800,16800,3
20250408,134400,1980295275,16840,16840,16840,16840,0
20250408,134300,1980295275,16840,16840,16840,16840,3
20250408,134200,1980244755,16840,16840,16840,16840,1
20250408,134100,1980227915,16840,16760,16840,16720,1171
20250408,134000,1960631035,16760,16760,16770,16760,1336
20250408,133900,1938239575,16760,16840,16840,16760,65
20250408,133800,1937149115,16850,16850,16850,16850,100
20250408,133700,1935464115,16860,16780,16860,16780,13
20250408,133600,1935245015,16770,16860,16860,16770,3880
20250408,133500,1870029695,16820,16820,16845,16820,181
20250408,133400,1866984900,16810,16870,16870,16810,2126
20250408,133300,1831225335,16870,16840,16870,16830,706
20250408,133200,1819342485,16850,16870,16870,16850,1662
20250408,133100,1791337205,16870,16870,16870,16860,1483
20250408,133000,1766326135,16870,16900,16900,16870,813
20250408,132900,1752602315,16990,16990,16990,16990,0
20250408,132800,1752602315,16990,16990,16990,16990,282
20250408,132700,1747811135,16890,16890,16890,16890,116
20250408,132600,1745851895,16890,16890,16890,16890,68
20250408,132500,1744703375,16890,16900,16900,16890,42
20250408,132400,1743993675,16900,16900,16900,16900,299
20250408,132300,1738940575,16900,16890,16910,16890,211
20250408,132200,1735375115,16900,16900,16900,16900,10
20250408,132100,1735206115,16900,16900,16900,16900,0
20250408,132000,1735206115,16900,16900,16900,16900,72
20250408,131900,1733989315,16900,16900,16910,16900,170
20250408,131800,1731116295,16900,16900,16900,16900,231
20250408,131700,1727212395,16900,16910,16910,16900,200
20250408,131600,1723831155,16910,16910,16910,16910,0
20250408,131500,1723831155,16910,16910,16910,16910,0
20250408,131400,1723831155,16910,16910,16910,16910,50
20250408,131300,1722985655,16990,17010,17020,16990,66
20250408,131200,1721862645,17020,16910,17020,16910,500
20250408,131100,1713400015,16910,16940,16940,16910,234
20250408,131000,1709439035,16940,16940,16940,16940,21
20250408,130900,1709083295,16940,16940,16940,16940,119
20250408,130800,1707067435,16940,16940,16940,16940,0
20250408,130700,1707067435,16940,16940,16940,16940,0
20250408,130600,1707067435,16940,16950,16950,16940,22
20250408,130500,1706694625,16940,16940,16940,16940,0
20250408,130400,1706694625,16940,16940,16940,16940,0
20250408,130300,1706694625,16940,16940,16940,16940,52
20250408,130200,1705813745,16940,16940,16940,16940,64
20250408,130100,1704729585,16930,16930,16930,16930,0
20250408,130000,1704729585,16930,16980,16980,16930,10
20250408,125900,1704560215,16930,16940,16940,16930,42
20250408,125800,1703848895,16940,16940,16940,16940,0
20250408,125700,1703848895,16940,16980,16980,16940,223
20250408,125600,1700069715,16980,16980,16980,16980,21
20250408,125500,1699713135,16980,16940,16980,16940,124
20250408,125400,1697609705,16940,16940,16940,16940,65
20250408,125300,1696508605,16950,16950,16950,16950,0
20250408,125200,1696508605,16950,16970,16970,16950,71
20250408,125100,1695304015,16970,17020,17020,16970,1838
20250408,125000,1664037065,17020,17030,17030,17020,192
20250408,124900,1660768725,17030,17020,17030,17020,167
20250408,124800,1657925715,17020,17030,17030,17020,296
20250408,124700,1652885285,17020,17040,17040,17020,632
20250408,124600,1642127035,17040,17040,17040,17040,0
20250408,124500,1642127035,17040,17070,17070,17040,458
20250408,124400,1634313785,17070,17070,17070,17070,0
20250408,124300,1634313785,17070,17110,17110,17070,109
20250408,124200,1632451155,17070,17070,17070,17070,49
20250408,124100,1631614725,17060,17100,17100,17060,546
20250408,124000,1622280295,17100,17130,17130,17100,227
20250408,123900,1618398505,17100,17140,17140,17100,604
20250408,123800,1608056715,17140,17145,17160,17130,510
20250408,123700,1599318350,17150,17130,17150,17130,17
20250408,123600,1599027000,17130,17140,17140,17130,538
20250408,123500,1589810760,17130,17150,17150,17130,100
20250408,123400,1588097100,17160,17150,17160,17150,87
20250408,123300,1586604330,17160,17160,17160,17160,1
20250408,123200,1586587170,17160,17120,17160,17120,301
20250408,123100,1581424690,17100,17110,17110,17100,54
20250408,123000,1580500860,17110,17090,17110,17050,591
20250408,122900,1570398930,17070,17030,17070,17020,260
20250408,122800,1565968990,17010,16950,17010,16950,190
20250408,122700,1562737230,16900,16910,16950,16900,340
20250408,122600,1556982840,16910,16930,16930,16910,14
20250408,122500,1556746040,16920,16920,16920,16920,14
20250408,122400,1556509160,16910,16890,16910,16890,354
20250408,122300,1550529080,16850,16880,16880,16850,377
20250408,122200,1544171310,16880,16890,16890,16880,57
20250408,122100,1543209140,16890,16880,16890,16880,31
20250408,122000,1542685560,16870,16880,16880,16870,2
20250408,121900,1542651810,16870,16830,16870,16830,179
20250408,121800,1539635190,16830,16900,16900,16830,1812
20250408,121700,1509097660,16900,16900,16900,16900,162
20250408,121600,1506359860,16900,16900,16900,16900,9
20250408,121500,1506207760,16830,16830,16890,16800,423
20250408,121400,1499089220,16830,16970,16970,16830,1801
20250408,121300,1468611680,16970,16990,16990,16970,44
20250408,121200,1467864600,16990,17010,17010,16980,1039
20250408,121100,1450199650,17010,17020,17020,17010,868
20250408,121000,1435427580,17020,17030,17030,17020,242
20250408,120900,1431306730,17050,17050,17050,17050,0
20250408,120800,1431306730,17050,17040,17050,17040,124
20250408,120700,1429193760,17050,17040,17050,17040,139
20250408,120600,1426825170,17050,17050,17050,17050,0
20250408,120500,1426825170,17050,17050,17050,17050,21
20250408,120400,1426467120,17050,17050,17050,17050,74
20250408,120300,1425205420,17040,17050,17050,17040,178
20250408,120200,1422172210,17050,17040,17050,17040,62
20250408,120100,1421115420,17050,17050,17050,17040,321
20250408,120000,1415643800,17050,17060,17060,17050,632
20250408,115900,1404866810,17060,17060,17060,17060,12
20250408,115800,1404662090,17050,17050,17050,17050,300
20250408,115700,1399547090,17050,17050,17050,17050,0
20250408,115600,1399547090,17050,17070,17070,17050,17
20250408,115500,1399256920,17050,17020,17050,17020,780
20250408,115400,1385967630,17020,17010,17020,17010,203
20250408,115300,1382514570,17010,17020,17020,17000,225
20250408,115200,1378687310,17010,17010,17010,17010,13
20250408,115100,1378466180,17010,17010,17010,16990,100
20250408,115000,1376766620,17000,17020,17020,17000,2531
20250408,114900,1333716190,17040,17040,17040,17040,350
20250408,114800,1327752190,17040,17040,17040,17040,2
20250408,114700,1327718110,17020,17060,17060,17020,137
20250408,114600,1325386290,17020,17030,17030,17010,1069
20250408,114500,1307192060,17060,17050,17060,17040,1243
20250408,114400,1286000050,17070,17070,17070,17050,225
20250408,114300,1282162740,17060,17090,17090,17050,1130
20250408,114200,1262879810,17090,17085,17090,17080,181
20250408,114100,1259786805,17090,17090,17090,17090,54
20250408,114000,1258863945,17070,17070,17070,17070,0
20250408,113900,1258863945,17070,17070,17070,17070,18
20250408,113800,1258556685,17070,17070,17070,17070,4
20250408,113700,1258488405,17070,17090,17090,17070,15
20250408,113600,1258232295,17070,17075,17080,17070,452
20250408,113500,1250514845,17070,17065,17070,17065,11
20250408,113400,1250327105,17065,17090,17090,17060,312
20250408,113300,1244998925,17090,17110,17110,17090,67
20250408,113200,1243853165,17120,17130,17150,17120,546
20250408,113100,1234504765,17130,17150,17150,17130,11
20250408,113000,1234316135,17120,17120,17120,17120,105
20250408,112900,1232518535,17150,17150,17150,17150,0
20250408,112800,1232518535,17150,17150,17150,17150,0
20250408,112700,1232518535,17150,17150,17150,17120,108
20250408,112600,1230669395,17120,17120,17150,17120,338
20250408,112500,1224882775,17110,17110,17110,17110,93
20250408,112400,1223291545,17120,17140,17140,17110,331
20250408,112300,1217624265,17150,17150,17150,17150,4
20250408,112200,1217555665,17170,17170,17170,17170,2
20250408,112100,1217521325,17170,17150,17170,17150,350
20250408,112000,1211513805,17150,17150,17150,17150,434
20250408,111900,1204070705,17140,17130,17140,17130,15
20250408,111800,1203813745,17140,17130,17140,17130,360
20250408,111700,1197644545,17130,17130,17130,17130,1
20250408,111600,1197627415,17110,17110,17110,17110,18
20250408,111500,1197319435,17110,17110,17110,17110,0
20250408,111400,1197319435,17110,17110,17110,17110,9
20250408,111300,1197165445,17140,17100,17140,17100,112
20250408,111200,1195249045,17100,17100,17100,17090,121
20250408,111100,1193180445,17100,17090,17100,17090,18
20250408,111000,1192872815,17090,17100,17100,17090,4
20250408,110900,1192804445,17100,17140,17140,17070,388
20250408,110800,1186172685,17140,17100,17140,17100,101
20250408,110700,1184445545,17160,17160,17160,17160,0
20250408,110600,1184445545,17160,17160,17160,17160,0
20250408,110500,1184445545,17160,17160,17160,17160,1
20250408,110400,1184428385,17160,17130,17160,17100,18
20250408,110300,1184119715,17130,17140,17140,17130,40
20250408,110200,1183434125,17150,17150,17150,17150,10
20250408,110100,1183262625,17150,17150,17150,17150,0
20250408,110000,1183262625,17150,17150,17150,17150,1
20250408,105900,1183245475,17140,17140,17160,17140,67
20250408,105800,1182096975,17150,17150,17150,17150,1
20250408,105700,1182079825,17130,17130,17130,17130,2
20250408,105600,1182045565,17130,17110,17130,17110,22
20250408,105500,1181669005,17110,17110,17110,17110,22
20250408,105400,1181292585,17110,17090,17110,17080,63
20250408,105300,1180216355,17090,17100,17100,17090,401
20250408,105200,1173363255,17110,17100,17110,17100,125
20250408,105100,1171225695,17100,17100,17100,17090,52
20250408,105000,1170336615,17100,17100,17100,17100,10
20250408,104900,1170165615,17110,17120,17120,17110,5
20250408,104800,1170080025,17120,17120,17120,17120,326
20250408,104700,1164498905,17120,17120,17120,17120,79
20250408,104600,1163146425,17120,17130,17130,17120,113
20250408,104500,1161211385,17130,17130,17130,17130,72
20250408,104400,1159978025,17120,17120,17120,17120,0
20250408,104300,1159978025,17120,17120,17120,17120,40
20250408,104200,1159293225,17170,17170,17170,17170,1
20250408,104100,1159276055,17120,17120,17120,17120,50
20250408,104000,1158420055,17140,17130,17140,17130,84
20250408,103900,1156981125,17120,17130,17130,17120,144
20250408,103800,1154515445,17130,17130,17170,17130,29
20250408,103700,1154018475,17170,17100,17170,17100,511
20250408,103600,1145268625,17050,17120,17120,17050,485
20250408,103500,1136993915,17120,17120,17120,17120,0
20250408,103400,1136993915,17120,17120,17120,17120,3
20250408,103300,1136942555,17070,17100,17100,17070,177
20250408,103200,1133918895,17100,17100,17100,17100,22
20250408,103100,1133542695,17150,17150,17150,17150,0
20250408,103000,1133542695,17150,17150,17150,17150,1
20250408,102900,1133525545,17090,17150,17160,17090,227
20250408,102800,1129633565,17150,17130,17150,17130,12
20250408,102700,1129427805,17120,17130,17130,17120,16
20250408,102600,1129153745,17150,17130,17150,17130,69
20250408,102500,1127970595,17120,17070,17120,17070,85
20250408,102400,1126519145,17070,17090,17110,17070,59
20250408,102300,1125511105,17100,17100,17100,17100,0
20250408,102200,1125511105,17100,17070,17100,17060,103
20250408,102100,1123752625,17070,17070,17070,17070,130
20250408,102000,1121533525,17070,17070,17070,17070,0
20250408,101900,1121533525,17070,17070,17070,17070,0
20250408,101800,1121533525,17070,17070,17070,17070,61
20250408,101700,1120492255,17080,17090,17090,17080,78
20250408,101600,1119159335,17090,17070,17090,17070,69
20250408,101500,1117981005,17070,17050,17070,17050,10
20250408,101400,1117810475,16970,17020,17020,16970,1165
20250408,101300,1098003155,17020,17020,17020,17020,0
20250408,101200,1098003155,17020,17030,17030,17020,221
20250408,101100,1094241725,17040,17040,17040,17040,2
20250408,101000,1094207645,17040,16950,17040,16950,561
20250408,100900,1084673830,16950,16950,16960,16950,486
20250408,100800,1076434730,16950,17050,17090,16940,3186
20250408,100700,1022251220,17050,17080,17080,17050,621
20250408,100600,1011653110,17090,17100,17100,17090,287
20250408,100500,1006747590,17150,17100,17150,17100,183
20250408,100400,1003618140,17100,17100,17100,17100,1
20250408,100300,1003601040,17160,17110,17160,17100,953
20250408,100200,987302900,17100,17100,17100,17100,0
20250408,100100,987302900,17100,17110,17110,17100,325
20250408,100000,981745370,17110,17130,17130,17090,1571
20250408,095900,954869210,17130,17120,17130,17120,363
20250408,095800,948654020,17120,17180,17180,17120,358
20250408,095700,942518760,17170,17180,17180,17170,651
20250408,095600,931338420,17240,17200,17240,17180,530
20250408,095500,922222080,17250,17250,17250,17230,167
20250408,095400,919342030,17250,17200,17250,17200,63
20250408,095300,918256890,17200,17180,17200,17180,244
20250408,095200,914063700,17180,17170,17180,17170,56
20250408,095100,913101660,17170,17110,17170,17100,68
20250408,095000,911935400,17100,17100,17110,17090,151
20250408,094900,909353330,17100,17130,17130,17100,951
20250408,094800,893079590,17140,17140,17140,17140,55
20250408,094700,892136890,17120,17140,17140,17120,61
20250408,094600,891092350,17140,17200,17200,17140,87
20250408,094500,889599320,17210,17210,17210,17210,0
20250408,094400,889599320,17210,17210,17220,17210,114
20250408,094300,887636270,17220,17190,17220,17190,11
20250408,094200,887446930,17190,17160,17190,17110,41
20250408,094100,886743650,17170,17100,17170,17080,640
20250408,094000,875781030,17100,17100,17140,17100,726
20250408,093900,863365320,17100,17150,17150,17100,676
20250408,093800,851798390,17160,17200,17200,17160,960
20250408,093700,835300530,17190,17200,17200,17190,98
20250408,093600,833615880,17190,17210,17210,17190,1086
20250408,093500,814937280,17210,17270,17270,17210,564
20250408,093400,805219160,17270,17240,17270,17240,28
20250408,093300,804736250,17240,17280,17280,17220,1844
20250408,093200,772946630,17270,17300,17300,17270,76
20250408,093100,771632580,17290,17260,17290,17260,114
20250408,093000,769664840,17260,17290,17350,17260,381
20250408,092900,763082280,17290,17310,17330,17280,965
20250408,092800,746404710,17290,17370,17390,17280,1242
20250408,092700,724901410,17370,17360,17370,17360,87
20250408,092600,723390720,17360,17300,17360,17300,554
20250408,092500,713803530,17300,17300,17310,17300,630
20250408,092400,702904320,17310,17330,17330,17310,1029
20250408,092300,685089040,17320,17390,17390,17315,1510
20250408,092200,658868250,17390,17390,17400,17380,210
20250408,092100,655216610,17390,17390,17390,17390,202
20250408,092000,651703830,17390,17410,17410,17390,1477
20250408,091900,626009810,17410,17420,17420,17410,886
20250408,091800,610579830,17420,17450,17450,17420,350
20250408,091700,604478300,17450,17490,17510,17450,769
20250408,091600,591036870,17490,17600,17600,17480,2094
20250408,091500,554348630,17550,17620,17620,17550,1956
20250408,091400,519982400,17620,17630,17640,17620,492
20250408,091300,511308780,17600,17630,17630,17600,1196
20250408,091200,490248970,17650,17600,17650,17600,1469
20250408,091100,464327630,17590,17650,17660,17590,2318
20250408,091000,423439130,17650,17560,17650,17560,1927
20250408,090900,389495190,17560,17540,17600,17540,404
20250408,090800,382404230,17540,17580,17590,17540,779
20250408,090700,368728130,17590,17510,17590,17510,273
20250408,090600,363944160,17510,17600,17620,17510,299
20250408,090500,358678910,17630,17520,17630,17480,429
20250408,090400,351130710,17580,17650,17650,17450,1757
20250408,090300,320285660,17640,17560,17660,17560,3209
20250408,090200,263742690,17600,17570,17620,17550,2416
20250408,090100,221267680,17580,17420,17580,17390,5820
20250408,090000,119429330,17440,17350,17450,17300,6815
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 213000 2432069795 16860 16860 16860 16860 1871
3 20250408 212900 2432069795 16860 16860 16860 16860 0
4 20250408 212800 2432069795 16860 16860 16860 16860 0
5 20250408 212700 2432069795 16860 16860 16860 16860 0
6 20250408 212600 2432069795 16860 16860 16860 16860 0
7 20250408 212500 2432069795 16860 16860 16860 16860 0
8 20250408 212400 2432069795 16860 16860 16860 16860 0
9 20250408 212300 2432069795 16860 16860 16860 16860 0
10 20250408 212200 2432069795 16860 16860 16860 16860 0
11 20250408 212100 2432069795 16860 16860 16860 16860 0
12 20250408 212000 2432069795 16860 16860 16860 16860 0
13 20250408 211900 2432069795 16860 16860 16860 16860 0
14 20250408 211800 2432069795 16860 16860 16860 16860 0
15 20250408 211700 2432069795 16860 16860 16860 16860 0
16 20250408 211600 2432069795 16860 16860 16860 16860 0
17 20250408 211500 2432069795 16860 16860 16860 16860 0
18 20250408 211400 2432069795 16860 16860 16860 16860 0
19 20250408 211300 2432069795 16860 16860 16860 16860 0
20 20250408 211200 2432069795 16860 16860 16860 16860 0
21 20250408 211100 2432069795 16860 16860 16860 16860 0
22 20250408 211000 2432069795 16860 16860 16860 16860 0
23 20250408 210900 2432069795 16860 16860 16860 16860 0
24 20250408 210800 2432069795 16860 16860 16860 16860 0
25 20250408 210700 2432069795 16860 16860 16860 16860 0
26 20250408 210600 2432069795 16860 16860 16860 16860 0
27 20250408 210500 2432069795 16860 16860 16860 16860 0
28 20250408 210400 2432069795 16860 16860 16860 16860 0
29 20250408 210300 2432069795 16860 16860 16860 16860 0
30 20250408 210200 2432069795 16860 16860 16860 16860 0
31 20250408 210100 2432069795 16860 16860 16860 16860 0
32 20250408 210000 2432069795 16860 16860 16860 16860 1871
33 20250408 205900 2432069795 16860 16860 16860 16860 0
34 20250408 205800 2432069795 16860 16860 16860 16860 0
35 20250408 205700 2432069795 16860 16860 16860 16860 0
36 20250408 205600 2432069795 16860 16860 16860 16860 0
37 20250408 205500 2432069795 16860 16860 16860 16860 0
38 20250408 205400 2432069795 16860 16860 16860 16860 0
39 20250408 205300 2432069795 16860 16860 16860 16860 0
40 20250408 205200 2432069795 16860 16860 16860 16860 0
41 20250408 205100 2432069795 16860 16860 16860 16860 0
42 20250408 205000 2432069795 16860 16860 16860 16860 0
43 20250408 204900 2432069795 16860 16860 16860 16860 0
44 20250408 204800 2432069795 16860 16860 16860 16860 0
45 20250408 204700 2432069795 16860 16860 16860 16860 0
46 20250408 204600 2432069795 16860 16860 16860 16860 0
47 20250408 204500 2432069795 16860 16860 16860 16860 0
48 20250408 204400 2432069795 16860 16860 16860 16860 0
49 20250408 204300 2432069795 16860 16860 16860 16860 0
50 20250408 204200 2432069795 16860 16860 16860 16860 0
51 20250408 204100 2432069795 16860 16860 16860 16860 0
52 20250408 204000 2432069795 16860 16860 16860 16860 0
53 20250408 203900 2432069795 16860 16860 16860 16860 0
54 20250408 203800 2432069795 16860 16860 16860 16860 0
55 20250408 203700 2432069795 16860 16860 16860 16860 0
56 20250408 203600 2432069795 16860 16860 16860 16860 0
57 20250408 203500 2432069795 16860 16860 16860 16860 0
58 20250408 203400 2432069795 16860 16860 16860 16860 0
59 20250408 203300 2432069795 16860 16860 16860 16860 0
60 20250408 203200 2432069795 16860 16860 16860 16860 0
61 20250408 203100 2432069795 16860 16860 16860 16860 0
62 20250408 203000 2432069795 16860 16860 16860 16860 1871
63 20250408 202900 2432069795 16860 16860 16860 16860 0
64 20250408 202800 2432069795 16860 16860 16860 16860 0
65 20250408 202700 2432069795 16860 16860 16860 16860 0
66 20250408 202600 2432069795 16860 16860 16860 16860 0
67 20250408 202500 2432069795 16860 16860 16860 16860 0
68 20250408 202400 2432069795 16860 16860 16860 16860 0
69 20250408 202300 2432069795 16860 16860 16860 16860 0
70 20250408 202200 2432069795 16860 16860 16860 16860 0
71 20250408 202100 2432069795 16860 16860 16860 16860 0
72 20250408 202000 2432069795 16860 16860 16860 16860 0
73 20250408 201900 2432069795 16860 16860 16860 16860 0
74 20250408 201800 2432069795 16860 16860 16860 16860 0
75 20250408 201700 2432069795 16860 16860 16860 16860 0
76 20250408 201600 2432069795 16860 16860 16860 16860 0
77 20250408 201500 2432069795 16860 16860 16860 16860 0
78 20250408 201400 2432069795 16860 16860 16860 16860 0
79 20250408 201300 2432069795 16860 16860 16860 16860 0
80 20250408 201200 2432069795 16860 16860 16860 16860 0
81 20250408 201100 2432069795 16860 16860 16860 16860 0
82 20250408 201000 2432069795 16860 16860 16860 16860 0
83 20250408 200900 2432069795 16860 16860 16860 16860 0
84 20250408 200800 2432069795 16860 16860 16860 16860 0
85 20250408 200700 2432069795 16860 16860 16860 16860 0
86 20250408 200600 2432069795 16860 16860 16860 16860 0
87 20250408 200500 2432069795 16860 16860 16860 16860 0
88 20250408 200400 2432069795 16860 16860 16860 16860 0
89 20250408 200300 2432069795 16860 16860 16860 16860 0
90 20250408 200200 2432069795 16860 16860 16860 16860 0
91 20250408 200100 2432069795 16860 16860 16860 16860 0
92 20250408 200000 2432069795 16860 16860 16860 16860 1871
93 20250408 195900 2432069795 16860 16860 16860 16860 0
94 20250408 195800 2432069795 16860 16860 16860 16860 0
95 20250408 195700 2432069795 16860 16860 16860 16860 0
96 20250408 195600 2432069795 16860 16860 16860 16860 0
97 20250408 195500 2432069795 16860 16860 16860 16860 0
98 20250408 195400 2432069795 16860 16860 16860 16860 0
99 20250408 195300 2432069795 16860 16860 16860 16860 0
100 20250408 195200 2432069795 16860 16860 16860 16860 0
101 20250408 195100 2432069795 16860 16860 16860 16860 0
102 20250408 195000 2432069795 16860 16860 16860 16860 0
103 20250408 194900 2432069795 16860 16860 16860 16860 0
104 20250408 194800 2432069795 16860 16860 16860 16860 0
105 20250408 194700 2432069795 16860 16860 16860 16860 0
106 20250408 194600 2432069795 16860 16860 16860 16860 0
107 20250408 194500 2432069795 16860 16860 16860 16860 0
108 20250408 194400 2432069795 16860 16860 16860 16860 0
109 20250408 194300 2432069795 16860 16860 16860 16860 0
110 20250408 194200 2432069795 16860 16860 16860 16860 0
111 20250408 194100 2432069795 16860 16860 16860 16860 0
112 20250408 194000 2432069795 16860 16860 16860 16860 0
113 20250408 193900 2432069795 16860 16860 16860 16860 0
114 20250408 193800 2432069795 16860 16860 16860 16860 0
115 20250408 193700 2432069795 16860 16860 16860 16860 0
116 20250408 193600 2432069795 16860 16860 16860 16860 0
117 20250408 193500 2432069795 16860 16860 16860 16860 0
118 20250408 193400 2432069795 16860 16860 16860 16860 0
119 20250408 193300 2432069795 16860 16860 16860 16860 0
120 20250408 193200 2432069795 16860 16860 16860 16860 0
121 20250408 193100 2432069795 16860 16860 16860 16860 0
122 20250408 193000 2432069795 16860 16860 16860 16860 1871
123 20250408 192900 2432069795 16860 16860 16860 16860 0
124 20250408 192800 2432069795 16860 16860 16860 16860 0
125 20250408 192700 2432069795 16860 16860 16860 16860 0
126 20250408 192600 2432069795 16860 16860 16860 16860 0
127 20250408 192500 2432069795 16860 16860 16860 16860 0
128 20250408 192400 2432069795 16860 16860 16860 16860 0
129 20250408 192300 2432069795 16860 16860 16860 16860 0
130 20250408 192200 2432069795 16860 16860 16860 16860 0
131 20250408 192100 2432069795 16860 16860 16860 16860 0
132 20250408 192000 2432069795 16860 16860 16860 16860 0
133 20250408 191900 2432069795 16860 16860 16860 16860 0
134 20250408 191800 2432069795 16860 16860 16860 16860 0
135 20250408 191700 2432069795 16860 16860 16860 16860 0
136 20250408 191600 2432069795 16860 16860 16860 16860 0
137 20250408 191500 2432069795 16860 16860 16860 16860 0
138 20250408 191400 2432069795 16860 16860 16860 16860 0
139 20250408 191300 2432069795 16860 16860 16860 16860 0
140 20250408 191200 2432069795 16860 16860 16860 16860 0
141 20250408 191100 2432069795 16860 16860 16860 16860 0
142 20250408 191000 2432069795 16860 16860 16860 16860 0
143 20250408 190900 2432069795 16860 16860 16860 16860 0
144 20250408 190800 2432069795 16860 16860 16860 16860 0
145 20250408 190700 2432069795 16860 16860 16860 16860 0
146 20250408 190600 2432069795 16860 16860 16860 16860 0
147 20250408 190500 2432069795 16860 16860 16860 16860 0
148 20250408 190400 2432069795 16860 16860 16860 16860 0
149 20250408 190300 2432069795 16860 16860 16860 16860 0
150 20250408 190200 2432069795 16860 16860 16860 16860 0
151 20250408 190100 2432069795 16860 16860 16860 16860 0
152 20250408 190000 2432069795 16860 16860 16860 16860 1871
153 20250408 185900 2432069795 16860 16860 16860 16860 0
154 20250408 185800 2432069795 16860 16860 16860 16860 0
155 20250408 185700 2432069795 16860 16860 16860 16860 0
156 20250408 185600 2432069795 16860 16860 16860 16860 0
157 20250408 185500 2432069795 16860 16860 16860 16860 0
158 20250408 185400 2432069795 16860 16860 16860 16860 0
159 20250408 185300 2432069795 16860 16860 16860 16860 0
160 20250408 185200 2432069795 16860 16860 16860 16860 0
161 20250408 185100 2432069795 16860 16860 16860 16860 0
162 20250408 185000 2432069795 16860 16860 16860 16860 0
163 20250408 184900 2432069795 16860 16860 16860 16860 0
164 20250408 184800 2432069795 16860 16860 16860 16860 0
165 20250408 184700 2432069795 16860 16860 16860 16860 0
166 20250408 184600 2432069795 16860 16860 16860 16860 0
167 20250408 184500 2432069795 16860 16860 16860 16860 0
168 20250408 184400 2432069795 16860 16860 16860 16860 0
169 20250408 184300 2432069795 16860 16860 16860 16860 0
170 20250408 184200 2432069795 16860 16860 16860 16860 0
171 20250408 184100 2432069795 16860 16860 16860 16860 0
172 20250408 184000 2432069795 16860 16860 16860 16860 0
173 20250408 183900 2432069795 16860 16860 16860 16860 0
174 20250408 183800 2432069795 16860 16860 16860 16860 0
175 20250408 183700 2432069795 16860 16860 16860 16860 0
176 20250408 183600 2432069795 16860 16860 16860 16860 0
177 20250408 183500 2432069795 16860 16860 16860 16860 0
178 20250408 183400 2432069795 16860 16860 16860 16860 0
179 20250408 183300 2432069795 16860 16860 16860 16860 0
180 20250408 183200 2432069795 16860 16860 16860 16860 0
181 20250408 183100 2432069795 16860 16860 16860 16860 0
182 20250408 183000 2432069795 16860 16860 16860 16860 1871
183 20250408 182900 2432069795 16860 16860 16860 16860 0
184 20250408 182800 2432069795 16860 16860 16860 16860 0
185 20250408 182700 2432069795 16860 16860 16860 16860 0
186 20250408 182600 2432069795 16860 16860 16860 16860 0
187 20250408 182500 2432069795 16860 16860 16860 16860 0
188 20250408 182400 2432069795 16860 16860 16860 16860 0
189 20250408 182300 2432069795 16860 16860 16860 16860 0
190 20250408 182200 2432069795 16860 16860 16860 16860 0
191 20250408 182100 2432069795 16860 16860 16860 16860 0
192 20250408 182000 2432069795 16860 16860 16860 16860 0
193 20250408 181900 2432069795 16860 16860 16860 16860 0
194 20250408 181800 2432069795 16860 16860 16860 16860 0
195 20250408 181700 2432069795 16860 16860 16860 16860 0
196 20250408 181600 2432069795 16860 16860 16860 16860 0
197 20250408 181500 2432069795 16860 16860 16860 16860 0
198 20250408 181400 2432069795 16860 16860 16860 16860 0
199 20250408 181300 2432069795 16860 16860 16860 16860 0
200 20250408 181200 2432069795 16860 16860 16860 16860 0
201 20250408 181100 2432069795 16860 16860 16860 16860 0
202 20250408 181000 2432069795 16860 16860 16860 16860 0
203 20250408 180900 2432069795 16860 16860 16860 16860 0
204 20250408 180800 2432069795 16860 16860 16860 16860 0
205 20250408 180700 2432069795 16860 16860 16860 16860 0
206 20250408 180600 2432069795 16860 16860 16860 16860 0
207 20250408 180500 2432069795 16860 16860 16860 16860 0
208 20250408 180400 2432069795 16860 16860 16860 16860 0
209 20250408 180300 2432069795 16860 16860 16860 16860 0
210 20250408 180200 2432069795 16860 16860 16860 16860 0
211 20250408 180100 2432069795 16860 16860 16860 16860 0
212 20250408 180000 2432069795 16860 16860 16860 16860 1871
213 20250408 175900 2432069795 16860 16860 16860 16860 0
214 20250408 175800 2432069795 16860 16860 16860 16860 0
215 20250408 175700 2432069795 16860 16860 16860 16860 0
216 20250408 175600 2432069795 16860 16860 16860 16860 0
217 20250408 175500 2432069795 16860 16860 16860 16860 0
218 20250408 175400 2432069795 16860 16860 16860 16860 0
219 20250408 175300 2432069795 16860 16860 16860 16860 0
220 20250408 175200 2432069795 16860 16860 16860 16860 0
221 20250408 175100 2432069795 16860 16860 16860 16860 0
222 20250408 175000 2432069795 16860 16860 16860 16860 0
223 20250408 174900 2432069795 16860 16860 16860 16860 0
224 20250408 174800 2432069795 16860 16860 16860 16860 0
225 20250408 174700 2432069795 16860 16860 16860 16860 0
226 20250408 174600 2432069795 16860 16860 16860 16860 0
227 20250408 174500 2432069795 16860 16860 16860 16860 0
228 20250408 174400 2432069795 16860 16860 16860 16860 0
229 20250408 174300 2432069795 16860 16860 16860 16860 0
230 20250408 174200 2432069795 16860 16860 16860 16860 0
231 20250408 174100 2432069795 16860 16860 16860 16860 0
232 20250408 174000 2432069795 16860 16860 16860 16860 0
233 20250408 173900 2432069795 16860 16860 16860 16860 0
234 20250408 173800 2432069795 16860 16860 16860 16860 0
235 20250408 173700 2432069795 16860 16860 16860 16860 0
236 20250408 173600 2432069795 16860 16860 16860 16860 0
237 20250408 173500 2432069795 16860 16860 16860 16860 0
238 20250408 173400 2432069795 16860 16860 16860 16860 0
239 20250408 173300 2432069795 16860 16860 16860 16860 0
240 20250408 173200 2432069795 16860 16860 16860 16860 0
241 20250408 173100 2432069795 16860 16860 16860 16860 0
242 20250408 173000 2432069795 16860 16860 16860 16860 1871
243 20250408 172900 2432069795 16860 16860 16860 16860 0
244 20250408 172800 2432069795 16860 16860 16860 16860 0
245 20250408 172700 2432069795 16860 16860 16860 16860 0
246 20250408 172600 2432069795 16860 16860 16860 16860 0
247 20250408 172500 2432069795 16860 16860 16860 16860 0
248 20250408 172400 2432069795 16860 16860 16860 16860 0
249 20250408 172300 2432069795 16860 16860 16860 16860 0
250 20250408 172200 2432069795 16860 16860 16860 16860 0
251 20250408 172100 2432069795 16860 16860 16860 16860 0
252 20250408 172000 2432069795 16860 16860 16860 16860 0
253 20250408 171900 2432069795 16860 16860 16860 16860 0
254 20250408 171800 2432069795 16860 16860 16860 16860 0
255 20250408 171700 2432069795 16860 16860 16860 16860 0
256 20250408 171600 2432069795 16860 16860 16860 16860 0
257 20250408 171500 2432069795 16860 16860 16860 16860 0
258 20250408 171400 2432069795 16860 16860 16860 16860 0
259 20250408 171300 2432069795 16860 16860 16860 16860 0
260 20250408 171200 2432069795 16860 16860 16860 16860 0
261 20250408 171100 2432069795 16860 16860 16860 16860 0
262 20250408 171000 2432069795 16860 16860 16860 16860 0
263 20250408 170900 2432069795 16860 16860 16860 16860 0
264 20250408 170800 2432069795 16860 16860 16860 16860 0
265 20250408 170700 2432069795 16860 16860 16860 16860 0
266 20250408 170600 2432069795 16860 16860 16860 16860 0
267 20250408 170500 2432069795 16860 16860 16860 16860 0
268 20250408 170400 2432069795 16860 16860 16860 16860 0
269 20250408 170300 2432069795 16860 16860 16860 16860 0
270 20250408 170200 2432069795 16860 16860 16860 16860 0
271 20250408 170100 2432069795 16860 16860 16860 16860 0
272 20250408 170000 2432069795 16860 16860 16860 16860 1871
273 20250408 165900 2432069795 16860 16860 16860 16860 0
274 20250408 165800 2432069795 16860 16860 16860 16860 0
275 20250408 165700 2432069795 16860 16860 16860 16860 0
276 20250408 165600 2432069795 16860 16860 16860 16860 0
277 20250408 165500 2432069795 16860 16860 16860 16860 0
278 20250408 165400 2432069795 16860 16860 16860 16860 0
279 20250408 165300 2432069795 16860 16860 16860 16860 0
280 20250408 165200 2432069795 16860 16860 16860 16860 0
281 20250408 165100 2432069795 16860 16860 16860 16860 0
282 20250408 165000 2432069795 16860 16860 16860 16860 0
283 20250408 164900 2432069795 16860 16860 16860 16860 0
284 20250408 164800 2432069795 16860 16860 16860 16860 0
285 20250408 164700 2432069795 16860 16860 16860 16860 0
286 20250408 164600 2432069795 16860 16860 16860 16860 0
287 20250408 164500 2432069795 16860 16860 16860 16860 0
288 20250408 164400 2432069795 16860 16860 16860 16860 0
289 20250408 164300 2432069795 16860 16860 16860 16860 0
290 20250408 164200 2432069795 16860 16860 16860 16860 0
291 20250408 164100 2432069795 16860 16860 16860 16860 0
292 20250408 164000 2432069795 16860 16860 16860 16860 0
293 20250408 163900 2432069795 16860 16860 16860 16860 0
294 20250408 163800 2432069795 16860 16860 16860 16860 0
295 20250408 163700 2432069795 16860 16860 16860 16860 0
296 20250408 163600 2432069795 16860 16860 16860 16860 0
297 20250408 163500 2432069795 16860 16860 16860 16860 0
298 20250408 163400 2432069795 16860 16860 16860 16860 0
299 20250408 163300 2432069795 16860 16860 16860 16860 0
300 20250408 163200 2432069795 16860 16860 16860 16860 0
301 20250408 163100 2432069795 16860 16860 16860 16860 0
302 20250408 163000 2432069795 16860 16860 16860 16860 1871
303 20250408 162900 2432069795 16860 16860 16860 16860 0
304 20250408 162800 2432069795 16860 16860 16860 16860 0
305 20250408 162700 2432069795 16860 16860 16860 16860 0
306 20250408 162600 2432069795 16860 16860 16860 16860 0
307 20250408 162500 2432069795 16860 16860 16860 16860 0
308 20250408 162400 2432069795 16860 16860 16860 16860 0
309 20250408 162300 2432069795 16860 16860 16860 16860 0
310 20250408 162200 2432069795 16860 16860 16860 16860 0
311 20250408 162100 2432069795 16860 16860 16860 16860 0
312 20250408 162000 2432069795 16860 16860 16860 16860 0
313 20250408 161900 2432069795 16860 16860 16860 16860 0
314 20250408 161800 2432069795 16860 16860 16860 16860 0
315 20250408 161700 2432069795 16860 16860 16860 16860 0
316 20250408 161600 2432069795 16860 16860 16860 16860 0
317 20250408 161500 2432069795 16860 16860 16860 16860 0
318 20250408 161400 2432069795 16860 16860 16860 16860 0
319 20250408 161300 2432069795 16860 16860 16860 16860 0
320 20250408 161200 2432069795 16860 16860 16860 16860 0
321 20250408 161100 2432069795 16860 16860 16860 16860 0
322 20250408 161000 2432069795 16860 16860 16860 16860 0
323 20250408 160900 2432069795 16860 16860 16860 16860 0
324 20250408 160800 2432069795 16860 16860 16860 16860 0
325 20250408 160700 2432069795 16860 16860 16860 16860 0
326 20250408 160600 2432069795 16860 16860 16860 16860 0
327 20250408 160500 2432069795 16860 16860 16860 16860 0
328 20250408 160400 2432069795 16860 16860 16860 16860 0
329 20250408 160300 2432069795 16860 16860 16860 16860 0
330 20250408 160200 2432069795 16860 16860 16860 16860 0
331 20250408 160100 2432069795 16860 16860 16860 16860 0
332 20250408 160000 2432069795 16860 16860 16860 16860 1871
333 20250408 155900 2432069795 16860 16860 16860 16860 0
334 20250408 155800 2432069795 16860 16860 16860 16860 0
335 20250408 155700 2432069795 16860 16860 16860 16860 0
336 20250408 155600 2432069795 16860 16860 16860 16860 0
337 20250408 155500 2432069795 16860 16860 16860 16860 0
338 20250408 155400 2432069795 16860 16860 16860 16860 0
339 20250408 155300 2432069795 16860 16860 16860 16860 0
340 20250408 155200 2432069795 16860 16860 16860 16860 0
341 20250408 155100 2432069795 16860 16860 16860 16860 0
342 20250408 155000 2432069795 16860 16860 16860 16860 0
343 20250408 154900 2432069795 16860 16860 16860 16860 0
344 20250408 154800 2432069795 16860 16860 16860 16860 0
345 20250408 154700 2432069795 16860 16860 16860 16860 0
346 20250408 154600 2432069795 16860 16860 16860 16860 0
347 20250408 154500 2432069795 16860 16860 16860 16860 0
348 20250408 154400 2432069795 16860 16860 16860 16860 0
349 20250408 154300 2432069795 16860 16860 16860 16860 0
350 20250408 154200 2432069795 16860 16860 16860 16860 0
351 20250408 154100 2432069795 16860 16860 16860 16860 0
352 20250408 154000 2432069795 16860 16860 16860 16860 0
353 20250408 153900 2432069795 16860 16860 16860 16860 0
354 20250408 153800 2432069795 16860 16860 16860 16860 0
355 20250408 153700 2432069795 16860 16860 16860 16860 0
356 20250408 153600 2432069795 16860 16860 16860 16860 0
357 20250408 153500 2432069795 16860 16860 16860 16860 0
358 20250408 153400 2432069795 16860 16860 16860 16860 0
359 20250408 153300 2432069795 16860 16860 16860 16860 0
360 20250408 153200 2432069795 16860 16860 16860 16860 0
361 20250408 153100 2432069795 16860 16860 16860 16860 0
362 20250408 153000 2432069795 16860 16860 16860 16860 3742
363 20250408 152900 2400524735 16860 16860 16860 16860 0
364 20250408 152800 2400524735 16860 16860 16860 16860 0
365 20250408 152700 2400524735 16860 16860 16860 16860 0
366 20250408 152600 2400524735 16860 16860 16860 16860 0
367 20250408 152500 2400524735 16860 16860 16860 16860 0
368 20250408 152400 2400524735 16860 16860 16860 16860 0
369 20250408 152300 2400524735 16860 16860 16860 16860 0
370 20250408 152200 2400524735 16860 16860 16860 16860 0
371 20250408 152100 2400524735 16860 16860 16860 16860 0
372 20250408 152000 2400524735 16860 16860 16860 16860 0
373 20250408 151900 2400524735 16860 16850 16860 16830 485
374 20250408 151800 2392356125 16840 16850 16860 16840 1830
375 20250408 151700 2361533945 16860 16880 16880 16860 606
376 20250408 151600 2351316765 16880 16880 16880 16880 1
377 20250408 151500 2351299885 16860 16890 16890 16860 210
378 20250408 151400 2347758985 16890 16860 16890 16860 180
379 20250408 151300 2344723735 16850 16850 16850 16850 0
380 20250408 151200 2344723735 16850 16850 16850 16850 5
381 20250408 151100 2344639485 16850 16850 16850 16850 350
382 20250408 151000 2338741985 16890 16890 16890 16850 16
383 20250408 150900 2338471785 16890 16860 16890 16840 1848
384 20250408 150800 2307326735 16860 16880 16880 16860 900
385 20250408 150700 2292149485 16870 16890 16890 16870 107
386 20250408 150600 2290344315 16890 16890 16890 16890 46
387 20250408 150500 2289567375 16890 16890 16890 16880 183
388 20250408 150400 2286476865 16890 16890 16890 16890 0
389 20250408 150300 2286476865 16890 16875 16900 16870 426
390 20250408 150200 2279281505 16900 16890 16900 16890 250
391 20250408 150100 2275057505 16920 16920 16920 16920 0
392 20250408 150000 2275057505 16920 16920 16920 16850 95
393 20250408 145900 2273455985 16850 16860 16860 16850 143
394 20250408 145800 2271045785 16850 16850 16850 16850 225
395 20250408 145700 2267254535 16850 16930 16930 16850 211
396 20250408 145600 2263697665 16930 16900 16930 16900 522
397 20250408 145500 2254864305 16840 16900 16900 16840 48
398 20250408 145400 2254055745 16900 16900 16900 16900 0
399 20250408 145300 2254055745 16900 16890 16900 16850 102
400 20250408 145200 2252336955 16890 16840 16890 16840 188
401 20250408 145100 2249162715 16840 16840 16880 16840 496
402 20250408 145000 2240809885 16880 16840 16880 16840 69
403 20250408 144900 2239647855 16850 16850 16850 16850 2
404 20250408 144800 2239614155 16880 16880 16880 16880 12
405 20250408 144700 2239411595 16890 16890 16890 16890 50
406 20250408 144600 2238567095 16890 16890 16890 16890 0
407 20250408 144500 2238567095 16890 16890 16890 16890 3
408 20250408 144400 2238516425 16890 16840 16890 16840 326
409 20250408 144300 2233026535 16890 16890 16890 16890 0
410 20250408 144200 2233026535 16890 16880 16890 16880 52
411 20250408 144100 2232148765 16880 16850 16880 16850 175
412 20250408 144000 2229196815 16850 16850 16850 16850 0
413 20250408 143900 2229196815 16850 16850 16850 16850 20
414 20250408 143800 2228859815 16850 16810 16850 16810 661
415 20250408 143700 2217723745 16810 16790 16810 16790 267
416 20250408 143600 2213238805 16760 16760 16760 16760 180
417 20250408 143500 2210222005 16790 16790 16790 16790 5
418 20250408 143400 2210138055 16790 16780 16800 16780 4
419 20250408 143300 2210070895 16750 16750 16750 16750 2
420 20250408 143200 2210037395 16800 16760 16800 16740 301
421 20250408 143100 2204991155 16740 16740 16740 16740 0
422 20250408 143000 2204991155 16740 16750 16760 16740 255
423 20250408 142900 2200721825 16750 16760 16760 16750 71
424 20250408 142800 2199532565 16750 16760 16760 16740 72
425 20250408 142700 2198326245 16740 16750 16760 16740 737
426 20250408 142600 2185983655 16750 16750 16750 16740 534
427 20250408 142500 2177039765 16750 16760 16760 16750 244
428 20250408 142400 2172950990 16760 16760 16760 16760 1
429 20250408 142300 2172934230 16765 16765 16765 16765 13
430 20250408 142200 2172716285 16750 16730 16750 16730 878
431 20250408 142100 2158013385 16750 16740 16750 16730 1472
432 20250408 142000 2133361425 16760 16750 16760 16740 1488
433 20250408 141900 2108447465 16750 16750 16750 16750 0
434 20250408 141800 2108447465 16750 16750 16750 16750 8
435 20250408 141700 2108313465 16780 16780 16780 16780 68
436 20250408 141600 2107172425 16790 16790 16790 16790 0
437 20250408 141500 2107172425 16790 16750 16790 16750 256
438 20250408 141400 2102882425 16750 16780 16780 16750 327
439 20250408 141300 2097395395 16750 16750 16750 16750 50
440 20250408 141200 2096557895 16750 16780 16780 16750 331
441 20250408 141100 2091007055 16780 16780 16780 16780 4
442 20250408 141000 2090939935 16740 16740 16740 16740 0
443 20250408 140900 2090939935 16740 16730 16740 16730 5
444 20250408 140800 2090856245 16730 16730 16730 16730 879
445 20250408 140700 2076150575 16730 16740 16740 16730 31
446 20250408 140600 2075631835 16740 16740 16740 16740 23
447 20250408 140500 2075246815 16740 16740 16740 16740 84
448 20250408 140400 2073840655 16740 16740 16740 16740 44
449 20250408 140300 2073104095 16740 16740 16740 16740 65
450 20250408 140200 2072015995 16740 16740 16740 16740 211
451 20250408 140100 2068483855 16740 16750 16750 16740 300
452 20250408 140000 2063461085 16750 16750 16750 16750 147
453 20250408 135900 2060998835 16780 16770 16780 16770 21
454 20250408 135800 2060646465 16740 16770 16770 16740 1005
455 20250408 135700 2043792645 16770 16740 16770 16740 29
456 20250408 135600 2043307095 16730 16770 16770 16730 162
457 20250408 135500 2040596475 16770 16740 16770 16730 1038
458 20250408 135400 2023225515 16750 16750 16750 16750 44
459 20250408 135300 2022488515 16750 16770 16770 16750 108
460 20250408 135200 2020679415 16780 16780 16780 16780 0
461 20250408 135100 2020679415 16780 16790 16790 16780 3
462 20250408 135000 2020629055 16790 16730 16790 16730 670
463 20250408 134900 2009418695 16730 16730 16730 16730 71
464 20250408 134800 2008230865 16730 16790 16790 16730 99
465 20250408 134700 2006573215 16730 16740 16740 16720 1568
466 20250408 134600 1980345675 16800 16800 16800 16800 0
467 20250408 134500 1980345675 16800 16800 16800 16800 3
468 20250408 134400 1980295275 16840 16840 16840 16840 0
469 20250408 134300 1980295275 16840 16840 16840 16840 3
470 20250408 134200 1980244755 16840 16840 16840 16840 1
471 20250408 134100 1980227915 16840 16760 16840 16720 1171
472 20250408 134000 1960631035 16760 16760 16770 16760 1336
473 20250408 133900 1938239575 16760 16840 16840 16760 65
474 20250408 133800 1937149115 16850 16850 16850 16850 100
475 20250408 133700 1935464115 16860 16780 16860 16780 13
476 20250408 133600 1935245015 16770 16860 16860 16770 3880
477 20250408 133500 1870029695 16820 16820 16845 16820 181
478 20250408 133400 1866984900 16810 16870 16870 16810 2126
479 20250408 133300 1831225335 16870 16840 16870 16830 706
480 20250408 133200 1819342485 16850 16870 16870 16850 1662
481 20250408 133100 1791337205 16870 16870 16870 16860 1483
482 20250408 133000 1766326135 16870 16900 16900 16870 813
483 20250408 132900 1752602315 16990 16990 16990 16990 0
484 20250408 132800 1752602315 16990 16990 16990 16990 282
485 20250408 132700 1747811135 16890 16890 16890 16890 116
486 20250408 132600 1745851895 16890 16890 16890 16890 68
487 20250408 132500 1744703375 16890 16900 16900 16890 42
488 20250408 132400 1743993675 16900 16900 16900 16900 299
489 20250408 132300 1738940575 16900 16890 16910 16890 211
490 20250408 132200 1735375115 16900 16900 16900 16900 10
491 20250408 132100 1735206115 16900 16900 16900 16900 0
492 20250408 132000 1735206115 16900 16900 16900 16900 72
493 20250408 131900 1733989315 16900 16900 16910 16900 170
494 20250408 131800 1731116295 16900 16900 16900 16900 231
495 20250408 131700 1727212395 16900 16910 16910 16900 200
496 20250408 131600 1723831155 16910 16910 16910 16910 0
497 20250408 131500 1723831155 16910 16910 16910 16910 0
498 20250408 131400 1723831155 16910 16910 16910 16910 50
499 20250408 131300 1722985655 16990 17010 17020 16990 66
500 20250408 131200 1721862645 17020 16910 17020 16910 500
501 20250408 131100 1713400015 16910 16940 16940 16910 234
502 20250408 131000 1709439035 16940 16940 16940 16940 21
503 20250408 130900 1709083295 16940 16940 16940 16940 119
504 20250408 130800 1707067435 16940 16940 16940 16940 0
505 20250408 130700 1707067435 16940 16940 16940 16940 0
506 20250408 130600 1707067435 16940 16950 16950 16940 22
507 20250408 130500 1706694625 16940 16940 16940 16940 0
508 20250408 130400 1706694625 16940 16940 16940 16940 0
509 20250408 130300 1706694625 16940 16940 16940 16940 52
510 20250408 130200 1705813745 16940 16940 16940 16940 64
511 20250408 130100 1704729585 16930 16930 16930 16930 0
512 20250408 130000 1704729585 16930 16980 16980 16930 10
513 20250408 125900 1704560215 16930 16940 16940 16930 42
514 20250408 125800 1703848895 16940 16940 16940 16940 0
515 20250408 125700 1703848895 16940 16980 16980 16940 223
516 20250408 125600 1700069715 16980 16980 16980 16980 21
517 20250408 125500 1699713135 16980 16940 16980 16940 124
518 20250408 125400 1697609705 16940 16940 16940 16940 65
519 20250408 125300 1696508605 16950 16950 16950 16950 0
520 20250408 125200 1696508605 16950 16970 16970 16950 71
521 20250408 125100 1695304015 16970 17020 17020 16970 1838
522 20250408 125000 1664037065 17020 17030 17030 17020 192
523 20250408 124900 1660768725 17030 17020 17030 17020 167
524 20250408 124800 1657925715 17020 17030 17030 17020 296
525 20250408 124700 1652885285 17020 17040 17040 17020 632
526 20250408 124600 1642127035 17040 17040 17040 17040 0
527 20250408 124500 1642127035 17040 17070 17070 17040 458
528 20250408 124400 1634313785 17070 17070 17070 17070 0
529 20250408 124300 1634313785 17070 17110 17110 17070 109
530 20250408 124200 1632451155 17070 17070 17070 17070 49
531 20250408 124100 1631614725 17060 17100 17100 17060 546
532 20250408 124000 1622280295 17100 17130 17130 17100 227
533 20250408 123900 1618398505 17100 17140 17140 17100 604
534 20250408 123800 1608056715 17140 17145 17160 17130 510
535 20250408 123700 1599318350 17150 17130 17150 17130 17
536 20250408 123600 1599027000 17130 17140 17140 17130 538
537 20250408 123500 1589810760 17130 17150 17150 17130 100
538 20250408 123400 1588097100 17160 17150 17160 17150 87
539 20250408 123300 1586604330 17160 17160 17160 17160 1
540 20250408 123200 1586587170 17160 17120 17160 17120 301
541 20250408 123100 1581424690 17100 17110 17110 17100 54
542 20250408 123000 1580500860 17110 17090 17110 17050 591
543 20250408 122900 1570398930 17070 17030 17070 17020 260
544 20250408 122800 1565968990 17010 16950 17010 16950 190
545 20250408 122700 1562737230 16900 16910 16950 16900 340
546 20250408 122600 1556982840 16910 16930 16930 16910 14
547 20250408 122500 1556746040 16920 16920 16920 16920 14
548 20250408 122400 1556509160 16910 16890 16910 16890 354
549 20250408 122300 1550529080 16850 16880 16880 16850 377
550 20250408 122200 1544171310 16880 16890 16890 16880 57
551 20250408 122100 1543209140 16890 16880 16890 16880 31
552 20250408 122000 1542685560 16870 16880 16880 16870 2
553 20250408 121900 1542651810 16870 16830 16870 16830 179
554 20250408 121800 1539635190 16830 16900 16900 16830 1812
555 20250408 121700 1509097660 16900 16900 16900 16900 162
556 20250408 121600 1506359860 16900 16900 16900 16900 9
557 20250408 121500 1506207760 16830 16830 16890 16800 423
558 20250408 121400 1499089220 16830 16970 16970 16830 1801
559 20250408 121300 1468611680 16970 16990 16990 16970 44
560 20250408 121200 1467864600 16990 17010 17010 16980 1039
561 20250408 121100 1450199650 17010 17020 17020 17010 868
562 20250408 121000 1435427580 17020 17030 17030 17020 242
563 20250408 120900 1431306730 17050 17050 17050 17050 0
564 20250408 120800 1431306730 17050 17040 17050 17040 124
565 20250408 120700 1429193760 17050 17040 17050 17040 139
566 20250408 120600 1426825170 17050 17050 17050 17050 0
567 20250408 120500 1426825170 17050 17050 17050 17050 21
568 20250408 120400 1426467120 17050 17050 17050 17050 74
569 20250408 120300 1425205420 17040 17050 17050 17040 178
570 20250408 120200 1422172210 17050 17040 17050 17040 62
571 20250408 120100 1421115420 17050 17050 17050 17040 321
572 20250408 120000 1415643800 17050 17060 17060 17050 632
573 20250408 115900 1404866810 17060 17060 17060 17060 12
574 20250408 115800 1404662090 17050 17050 17050 17050 300
575 20250408 115700 1399547090 17050 17050 17050 17050 0
576 20250408 115600 1399547090 17050 17070 17070 17050 17
577 20250408 115500 1399256920 17050 17020 17050 17020 780
578 20250408 115400 1385967630 17020 17010 17020 17010 203
579 20250408 115300 1382514570 17010 17020 17020 17000 225
580 20250408 115200 1378687310 17010 17010 17010 17010 13
581 20250408 115100 1378466180 17010 17010 17010 16990 100
582 20250408 115000 1376766620 17000 17020 17020 17000 2531
583 20250408 114900 1333716190 17040 17040 17040 17040 350
584 20250408 114800 1327752190 17040 17040 17040 17040 2
585 20250408 114700 1327718110 17020 17060 17060 17020 137
586 20250408 114600 1325386290 17020 17030 17030 17010 1069
587 20250408 114500 1307192060 17060 17050 17060 17040 1243
588 20250408 114400 1286000050 17070 17070 17070 17050 225
589 20250408 114300 1282162740 17060 17090 17090 17050 1130
590 20250408 114200 1262879810 17090 17085 17090 17080 181
591 20250408 114100 1259786805 17090 17090 17090 17090 54
592 20250408 114000 1258863945 17070 17070 17070 17070 0
593 20250408 113900 1258863945 17070 17070 17070 17070 18
594 20250408 113800 1258556685 17070 17070 17070 17070 4
595 20250408 113700 1258488405 17070 17090 17090 17070 15
596 20250408 113600 1258232295 17070 17075 17080 17070 452
597 20250408 113500 1250514845 17070 17065 17070 17065 11
598 20250408 113400 1250327105 17065 17090 17090 17060 312
599 20250408 113300 1244998925 17090 17110 17110 17090 67
600 20250408 113200 1243853165 17120 17130 17150 17120 546
601 20250408 113100 1234504765 17130 17150 17150 17130 11
602 20250408 113000 1234316135 17120 17120 17120 17120 105
603 20250408 112900 1232518535 17150 17150 17150 17150 0
604 20250408 112800 1232518535 17150 17150 17150 17150 0
605 20250408 112700 1232518535 17150 17150 17150 17120 108
606 20250408 112600 1230669395 17120 17120 17150 17120 338
607 20250408 112500 1224882775 17110 17110 17110 17110 93
608 20250408 112400 1223291545 17120 17140 17140 17110 331
609 20250408 112300 1217624265 17150 17150 17150 17150 4
610 20250408 112200 1217555665 17170 17170 17170 17170 2
611 20250408 112100 1217521325 17170 17150 17170 17150 350
612 20250408 112000 1211513805 17150 17150 17150 17150 434
613 20250408 111900 1204070705 17140 17130 17140 17130 15
614 20250408 111800 1203813745 17140 17130 17140 17130 360
615 20250408 111700 1197644545 17130 17130 17130 17130 1
616 20250408 111600 1197627415 17110 17110 17110 17110 18
617 20250408 111500 1197319435 17110 17110 17110 17110 0
618 20250408 111400 1197319435 17110 17110 17110 17110 9
619 20250408 111300 1197165445 17140 17100 17140 17100 112
620 20250408 111200 1195249045 17100 17100 17100 17090 121
621 20250408 111100 1193180445 17100 17090 17100 17090 18
622 20250408 111000 1192872815 17090 17100 17100 17090 4
623 20250408 110900 1192804445 17100 17140 17140 17070 388
624 20250408 110800 1186172685 17140 17100 17140 17100 101
625 20250408 110700 1184445545 17160 17160 17160 17160 0
626 20250408 110600 1184445545 17160 17160 17160 17160 0
627 20250408 110500 1184445545 17160 17160 17160 17160 1
628 20250408 110400 1184428385 17160 17130 17160 17100 18
629 20250408 110300 1184119715 17130 17140 17140 17130 40
630 20250408 110200 1183434125 17150 17150 17150 17150 10
631 20250408 110100 1183262625 17150 17150 17150 17150 0
632 20250408 110000 1183262625 17150 17150 17150 17150 1
633 20250408 105900 1183245475 17140 17140 17160 17140 67
634 20250408 105800 1182096975 17150 17150 17150 17150 1
635 20250408 105700 1182079825 17130 17130 17130 17130 2
636 20250408 105600 1182045565 17130 17110 17130 17110 22
637 20250408 105500 1181669005 17110 17110 17110 17110 22
638 20250408 105400 1181292585 17110 17090 17110 17080 63
639 20250408 105300 1180216355 17090 17100 17100 17090 401
640 20250408 105200 1173363255 17110 17100 17110 17100 125
641 20250408 105100 1171225695 17100 17100 17100 17090 52
642 20250408 105000 1170336615 17100 17100 17100 17100 10
643 20250408 104900 1170165615 17110 17120 17120 17110 5
644 20250408 104800 1170080025 17120 17120 17120 17120 326
645 20250408 104700 1164498905 17120 17120 17120 17120 79
646 20250408 104600 1163146425 17120 17130 17130 17120 113
647 20250408 104500 1161211385 17130 17130 17130 17130 72
648 20250408 104400 1159978025 17120 17120 17120 17120 0
649 20250408 104300 1159978025 17120 17120 17120 17120 40
650 20250408 104200 1159293225 17170 17170 17170 17170 1
651 20250408 104100 1159276055 17120 17120 17120 17120 50
652 20250408 104000 1158420055 17140 17130 17140 17130 84
653 20250408 103900 1156981125 17120 17130 17130 17120 144
654 20250408 103800 1154515445 17130 17130 17170 17130 29
655 20250408 103700 1154018475 17170 17100 17170 17100 511
656 20250408 103600 1145268625 17050 17120 17120 17050 485
657 20250408 103500 1136993915 17120 17120 17120 17120 0
658 20250408 103400 1136993915 17120 17120 17120 17120 3
659 20250408 103300 1136942555 17070 17100 17100 17070 177
660 20250408 103200 1133918895 17100 17100 17100 17100 22
661 20250408 103100 1133542695 17150 17150 17150 17150 0
662 20250408 103000 1133542695 17150 17150 17150 17150 1
663 20250408 102900 1133525545 17090 17150 17160 17090 227
664 20250408 102800 1129633565 17150 17130 17150 17130 12
665 20250408 102700 1129427805 17120 17130 17130 17120 16
666 20250408 102600 1129153745 17150 17130 17150 17130 69
667 20250408 102500 1127970595 17120 17070 17120 17070 85
668 20250408 102400 1126519145 17070 17090 17110 17070 59
669 20250408 102300 1125511105 17100 17100 17100 17100 0
670 20250408 102200 1125511105 17100 17070 17100 17060 103
671 20250408 102100 1123752625 17070 17070 17070 17070 130
672 20250408 102000 1121533525 17070 17070 17070 17070 0
673 20250408 101900 1121533525 17070 17070 17070 17070 0
674 20250408 101800 1121533525 17070 17070 17070 17070 61
675 20250408 101700 1120492255 17080 17090 17090 17080 78
676 20250408 101600 1119159335 17090 17070 17090 17070 69
677 20250408 101500 1117981005 17070 17050 17070 17050 10
678 20250408 101400 1117810475 16970 17020 17020 16970 1165
679 20250408 101300 1098003155 17020 17020 17020 17020 0
680 20250408 101200 1098003155 17020 17030 17030 17020 221
681 20250408 101100 1094241725 17040 17040 17040 17040 2
682 20250408 101000 1094207645 17040 16950 17040 16950 561
683 20250408 100900 1084673830 16950 16950 16960 16950 486
684 20250408 100800 1076434730 16950 17050 17090 16940 3186
685 20250408 100700 1022251220 17050 17080 17080 17050 621
686 20250408 100600 1011653110 17090 17100 17100 17090 287
687 20250408 100500 1006747590 17150 17100 17150 17100 183
688 20250408 100400 1003618140 17100 17100 17100 17100 1
689 20250408 100300 1003601040 17160 17110 17160 17100 953
690 20250408 100200 987302900 17100 17100 17100 17100 0
691 20250408 100100 987302900 17100 17110 17110 17100 325
692 20250408 100000 981745370 17110 17130 17130 17090 1571
693 20250408 095900 954869210 17130 17120 17130 17120 363
694 20250408 095800 948654020 17120 17180 17180 17120 358
695 20250408 095700 942518760 17170 17180 17180 17170 651
696 20250408 095600 931338420 17240 17200 17240 17180 530
697 20250408 095500 922222080 17250 17250 17250 17230 167
698 20250408 095400 919342030 17250 17200 17250 17200 63
699 20250408 095300 918256890 17200 17180 17200 17180 244
700 20250408 095200 914063700 17180 17170 17180 17170 56
701 20250408 095100 913101660 17170 17110 17170 17100 68
702 20250408 095000 911935400 17100 17100 17110 17090 151
703 20250408 094900 909353330 17100 17130 17130 17100 951
704 20250408 094800 893079590 17140 17140 17140 17140 55
705 20250408 094700 892136890 17120 17140 17140 17120 61
706 20250408 094600 891092350 17140 17200 17200 17140 87
707 20250408 094500 889599320 17210 17210 17210 17210 0
708 20250408 094400 889599320 17210 17210 17220 17210 114
709 20250408 094300 887636270 17220 17190 17220 17190 11
710 20250408 094200 887446930 17190 17160 17190 17110 41
711 20250408 094100 886743650 17170 17100 17170 17080 640
712 20250408 094000 875781030 17100 17100 17140 17100 726
713 20250408 093900 863365320 17100 17150 17150 17100 676
714 20250408 093800 851798390 17160 17200 17200 17160 960
715 20250408 093700 835300530 17190 17200 17200 17190 98
716 20250408 093600 833615880 17190 17210 17210 17190 1086
717 20250408 093500 814937280 17210 17270 17270 17210 564
718 20250408 093400 805219160 17270 17240 17270 17240 28
719 20250408 093300 804736250 17240 17280 17280 17220 1844
720 20250408 093200 772946630 17270 17300 17300 17270 76
721 20250408 093100 771632580 17290 17260 17290 17260 114
722 20250408 093000 769664840 17260 17290 17350 17260 381
723 20250408 092900 763082280 17290 17310 17330 17280 965
724 20250408 092800 746404710 17290 17370 17390 17280 1242
725 20250408 092700 724901410 17370 17360 17370 17360 87
726 20250408 092600 723390720 17360 17300 17360 17300 554
727 20250408 092500 713803530 17300 17300 17310 17300 630
728 20250408 092400 702904320 17310 17330 17330 17310 1029
729 20250408 092300 685089040 17320 17390 17390 17315 1510
730 20250408 092200 658868250 17390 17390 17400 17380 210
731 20250408 092100 655216610 17390 17390 17390 17390 202
732 20250408 092000 651703830 17390 17410 17410 17390 1477
733 20250408 091900 626009810 17410 17420 17420 17410 886
734 20250408 091800 610579830 17420 17450 17450 17420 350
735 20250408 091700 604478300 17450 17490 17510 17450 769
736 20250408 091600 591036870 17490 17600 17600 17480 2094
737 20250408 091500 554348630 17550 17620 17620 17550 1956
738 20250408 091400 519982400 17620 17630 17640 17620 492
739 20250408 091300 511308780 17600 17630 17630 17600 1196
740 20250408 091200 490248970 17650 17600 17650 17600 1469
741 20250408 091100 464327630 17590 17650 17660 17590 2318
742 20250408 091000 423439130 17650 17560 17650 17560 1927
743 20250408 090900 389495190 17560 17540 17600 17540 404
744 20250408 090800 382404230 17540 17580 17590 17540 779
745 20250408 090700 368728130 17590 17510 17590 17510 273
746 20250408 090600 363944160 17510 17600 17620 17510 299
747 20250408 090500 358678910 17630 17520 17630 17480 429
748 20250408 090400 351130710 17580 17650 17650 17450 1757
749 20250408 090300 320285660 17640 17560 17660 17560 3209
750 20250408 090200 263742690 17600 17570 17620 17550 2416
751 20250408 090100 221267680 17580 17420 17580 17390 5820
752 20250408 090000 119429330 17440 17350 17450 17300 6815