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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

609
039610/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190700,38184423885,10700,10700,10700,10700,21569
20250415,190600,38184423885,10700,10700,10700,10700,0
20250415,190500,38184423885,10700,10700,10700,10700,0
20250415,190400,38184423885,10700,10700,10700,10700,0
20250415,190300,38184423885,10700,10700,10700,10700,0
20250415,190200,38184423885,10700,10700,10700,10700,0
20250415,190100,38184423885,10700,10700,10700,10700,0
20250415,190000,38184423885,10700,10700,10700,10700,0
20250415,185900,38184423885,10700,10700,10700,10700,0
20250415,185800,38184423885,10700,10700,10700,10700,0
20250415,185700,38184423885,10700,10700,10700,10700,0
20250415,185600,38184423885,10700,10700,10700,10700,0
20250415,185500,38184423885,10700,10700,10700,10700,0
20250415,185400,38184423885,10700,10700,10700,10700,0
20250415,185300,38184423885,10700,10700,10700,10700,0
20250415,185200,38184423885,10700,10700,10700,10700,0
20250415,185100,38184423885,10700,10700,10700,10700,0
20250415,185000,38184423885,10700,10700,10700,10700,0
20250415,184900,38184423885,10700,10700,10700,10700,0
20250415,184800,38184423885,10700,10700,10700,10700,0
20250415,184700,38184423885,10700,10700,10700,10700,0
20250415,184600,38184423885,10700,10700,10700,10700,0
20250415,184500,38184423885,10700,10700,10700,10700,0
20250415,184400,38184423885,10700,10700,10700,10700,0
20250415,184300,38184423885,10700,10700,10700,10700,0
20250415,184200,38184423885,10700,10700,10700,10700,0
20250415,184100,38184423885,10700,10700,10700,10700,0
20250415,184000,38184423885,10700,10700,10700,10700,0
20250415,183900,38184423885,10700,10700,10700,10700,0
20250415,183800,38184423885,10700,10700,10700,10700,0
20250415,183700,38184423885,10700,10700,10700,10700,21569
20250415,183600,38184423885,10700,10700,10700,10700,0
20250415,183500,38184423885,10700,10700,10700,10700,0
20250415,183400,38184423885,10700,10700,10700,10700,0
20250415,183300,38184423885,10700,10700,10700,10700,0
20250415,183200,38184423885,10700,10700,10700,10700,0
20250415,183100,38184423885,10700,10700,10700,10700,0
20250415,183000,38184423885,10700,10700,10700,10700,0
20250415,182900,38184423885,10700,10700,10700,10700,0
20250415,182800,38184423885,10700,10700,10700,10700,0
20250415,182700,38184423885,10700,10700,10700,10700,0
20250415,182600,38184423885,10700,10700,10700,10700,0
20250415,182500,38184423885,10700,10700,10700,10700,0
20250415,182400,38184423885,10700,10700,10700,10700,0
20250415,182300,38184423885,10700,10700,10700,10700,0
20250415,182200,38184423885,10700,10700,10700,10700,0
20250415,182100,38184423885,10700,10700,10700,10700,0
20250415,182000,38184423885,10700,10700,10700,10700,0
20250415,181900,38184423885,10700,10700,10700,10700,0
20250415,181800,38184423885,10700,10700,10700,10700,0
20250415,181700,38184423885,10700,10700,10700,10700,0
20250415,181600,38184423885,10700,10700,10700,10700,0
20250415,181500,38184423885,10700,10700,10700,10700,0
20250415,181400,38184423885,10700,10700,10700,10700,0
20250415,181300,38184423885,10700,10700,10700,10700,0
20250415,181200,38184423885,10700,10700,10700,10700,0
20250415,181100,38184423885,10700,10700,10700,10700,0
20250415,181000,38184423885,10700,10700,10700,10700,0
20250415,180900,38184423885,10700,10700,10700,10700,0
20250415,180800,38184423885,10700,10700,10700,10700,0
20250415,180700,38184423885,10700,10700,10700,10700,21569
20250415,180600,38184423885,10700,10700,10700,10700,0
20250415,180500,38184423885,10700,10700,10700,10700,0
20250415,180400,38184423885,10700,10700,10700,10700,0
20250415,180300,38184423885,10700,10700,10700,10700,0
20250415,180200,38184423885,10700,10700,10700,10700,0
20250415,180100,38184423885,10700,10700,10700,10700,0
20250415,180000,38184423885,10700,10700,10700,10700,0
20250415,175900,38184423885,10700,10700,10700,10700,0
20250415,175800,38184423885,10700,10700,10700,10700,0
20250415,175700,38184423885,10700,10700,10700,10700,0
20250415,175600,38184423885,10700,10700,10700,10700,0
20250415,175500,38184423885,10700,10700,10700,10700,0
20250415,175400,38184423885,10700,10700,10700,10700,0
20250415,175300,38184423885,10700,10700,10700,10700,0
20250415,175200,38184423885,10700,10700,10700,10700,0
20250415,175100,38184423885,10700,10700,10700,10700,0
20250415,175000,38184423885,10700,10700,10700,10700,0
20250415,174900,38184423885,10700,10700,10700,10700,0
20250415,174800,38184423885,10700,10700,10700,10700,0
20250415,174700,38184423885,10700,10700,10700,10700,0
20250415,174600,38184423885,10700,10700,10700,10700,0
20250415,174500,38184423885,10700,10700,10700,10700,0
20250415,174400,38184423885,10700,10700,10700,10700,0
20250415,174300,38184423885,10700,10700,10700,10700,0
20250415,174200,38184423885,10700,10700,10700,10700,0
20250415,174100,38184423885,10700,10700,10700,10700,0
20250415,174000,38184423885,10700,10700,10700,10700,0
20250415,173900,38184423885,10700,10700,10700,10700,0
20250415,173800,38184423885,10700,10700,10700,10700,0
20250415,173700,38184423885,10700,10700,10700,10700,21569
20250415,173600,38184423885,10700,10700,10700,10700,0
20250415,173500,38184423885,10700,10700,10700,10700,0
20250415,173400,38184423885,10700,10700,10700,10700,0
20250415,173300,38184423885,10700,10700,10700,10700,0
20250415,173200,38184423885,10700,10700,10700,10700,0
20250415,173100,38184423885,10700,10700,10700,10700,0
20250415,173000,38184423885,10700,10700,10700,10700,0
20250415,172900,38184423885,10700,10700,10700,10700,0
20250415,172800,38184423885,10700,10700,10700,10700,0
20250415,172700,38184423885,10700,10700,10700,10700,0
20250415,172600,38184423885,10700,10700,10700,10700,0
20250415,172500,38184423885,10700,10700,10700,10700,0
20250415,172400,38184423885,10700,10700,10700,10700,0
20250415,172300,38184423885,10700,10700,10700,10700,0
20250415,172200,38184423885,10700,10700,10700,10700,0
20250415,172100,38184423885,10700,10700,10700,10700,0
20250415,172000,38184423885,10700,10700,10700,10700,0
20250415,171900,38184423885,10700,10700,10700,10700,0
20250415,171800,38184423885,10700,10700,10700,10700,0
20250415,171700,38184423885,10700,10700,10700,10700,0
20250415,171600,38184423885,10700,10700,10700,10700,0
20250415,171500,38184423885,10700,10700,10700,10700,0
20250415,171400,38184423885,10700,10700,10700,10700,0
20250415,171300,38184423885,10700,10700,10700,10700,0
20250415,171200,38184423885,10700,10700,10700,10700,0
20250415,171100,38184423885,10700,10700,10700,10700,0
20250415,171000,38184423885,10700,10700,10700,10700,0
20250415,170900,38184423885,10700,10700,10700,10700,0
20250415,170800,38184423885,10700,10700,10700,10700,0
20250415,170700,38184423885,10700,10700,10700,10700,21569
20250415,170600,38184423885,10700,10700,10700,10700,0
20250415,170500,38184423885,10700,10700,10700,10700,0
20250415,170400,38184423885,10700,10700,10700,10700,0
20250415,170300,38184423885,10700,10700,10700,10700,0
20250415,170200,38184423885,10700,10700,10700,10700,0
20250415,170100,38184423885,10700,10700,10700,10700,0
20250415,170000,38184423885,10700,10700,10700,10700,0
20250415,165900,38184423885,10700,10700,10700,10700,0
20250415,165800,38184423885,10700,10700,10700,10700,0
20250415,165700,38184423885,10700,10700,10700,10700,0
20250415,165600,38184423885,10700,10700,10700,10700,0
20250415,165500,38184423885,10700,10700,10700,10700,0
20250415,165400,38184423885,10700,10700,10700,10700,0
20250415,165300,38184423885,10700,10700,10700,10700,0
20250415,165200,38184423885,10700,10700,10700,10700,0
20250415,165100,38184423885,10700,10700,10700,10700,0
20250415,165000,38184423885,10700,10700,10700,10700,0
20250415,164900,38184423885,10700,10700,10700,10700,0
20250415,164800,38184423885,10700,10700,10700,10700,0
20250415,164700,38184423885,10700,10700,10700,10700,0
20250415,164600,38184423885,10700,10700,10700,10700,0
20250415,164500,38184423885,10700,10700,10700,10700,0
20250415,164400,38184423885,10700,10700,10700,10700,0
20250415,164300,38184423885,10700,10700,10700,10700,0
20250415,164200,38184423885,10700,10700,10700,10700,0
20250415,164100,38184423885,10700,10700,10700,10700,0
20250415,164000,38184423885,10700,10700,10700,10700,0
20250415,163900,38184423885,10700,10700,10700,10700,0
20250415,163800,38184423885,10700,10700,10700,10700,0
20250415,163700,38184423885,10700,10700,10700,10700,21569
20250415,163600,38184423885,10700,10700,10700,10700,0
20250415,163500,38184423885,10700,10700,10700,10700,0
20250415,163400,38184423885,10700,10700,10700,10700,0
20250415,163300,38184423885,10700,10700,10700,10700,0
20250415,163200,38184423885,10700,10700,10700,10700,0
20250415,163100,38184423885,10700,10700,10700,10700,0
20250415,163000,38184423885,10700,10700,10700,10700,0
20250415,162900,38184423885,10700,10700,10700,10700,0
20250415,162800,38184423885,10700,10700,10700,10700,0
20250415,162700,38184423885,10700,10700,10700,10700,0
20250415,162600,38184423885,10700,10700,10700,10700,0
20250415,162500,38184423885,10700,10700,10700,10700,0
20250415,162400,38184423885,10700,10700,10700,10700,0
20250415,162300,38184423885,10700,10700,10700,10700,0
20250415,162200,38184423885,10700,10700,10700,10700,0
20250415,162100,38184423885,10700,10700,10700,10700,0
20250415,162000,38184423885,10700,10700,10700,10700,0
20250415,161900,38184423885,10700,10700,10700,10700,0
20250415,161800,38184423885,10700,10700,10700,10700,0
20250415,161700,38184423885,10700,10700,10700,10700,0
20250415,161600,38184423885,10700,10700,10700,10700,0
20250415,161500,38184423885,10700,10700,10700,10700,0
20250415,161400,38184423885,10700,10700,10700,10700,0
20250415,161300,38184423885,10700,10700,10700,10700,0
20250415,161200,38184423885,10700,10700,10700,10700,0
20250415,161100,38184423885,10700,10700,10700,10700,0
20250415,161000,38184423885,10700,10700,10700,10700,0
20250415,160900,38184423885,10700,10700,10700,10700,0
20250415,160800,38184423885,10700,10700,10700,10700,0
20250415,160700,38184423885,10700,10700,10700,10700,21569
20250415,160600,38184423885,10700,10700,10700,10700,0
20250415,160500,38184423885,10700,10700,10700,10700,0
20250415,160400,38184423885,10700,10700,10700,10700,0
20250415,160300,38184423885,10700,10700,10700,10700,0
20250415,160200,38184423885,10700,10700,10700,10700,0
20250415,160100,38184423885,10700,10700,10700,10700,0
20250415,160000,38184423885,10700,10700,10700,10700,0
20250415,155900,38184423885,10700,10700,10700,10700,0
20250415,155800,38184423885,10700,10700,10700,10700,0
20250415,155700,38184423885,10700,10700,10700,10700,0
20250415,155600,38184423885,10700,10700,10700,10700,0
20250415,155500,38184423885,10700,10700,10700,10700,0
20250415,155400,38184423885,10700,10700,10700,10700,0
20250415,155300,38184423885,10700,10700,10700,10700,0
20250415,155200,38184423885,10700,10700,10700,10700,0
20250415,155100,38184423885,10700,10700,10700,10700,0
20250415,155000,38184423885,10700,10700,10700,10700,0
20250415,154900,38184423885,10700,10700,10700,10700,0
20250415,154800,38184423885,10700,10700,10700,10700,0
20250415,154700,38184423885,10700,10700,10700,10700,0
20250415,154600,38184423885,10700,10700,10700,10700,0
20250415,154500,38184423885,10700,10700,10700,10700,0
20250415,154400,38184423885,10700,10700,10700,10700,0
20250415,154300,38184423885,10700,10700,10700,10700,0
20250415,154200,38184423885,10700,10700,10700,10700,0
20250415,154100,38184423885,10700,10700,10700,10700,0
20250415,154000,38184423885,10700,10700,10700,10700,0
20250415,153900,38184423885,10700,10700,10700,10700,0
20250415,153800,38184423885,10700,10700,10700,10700,0
20250415,153700,38184423885,10700,10700,10700,10700,21569
20250415,153600,38184423885,10700,10700,10700,10700,0
20250415,153500,38184423885,10700,10700,10700,10700,0
20250415,153400,38184423885,10700,10700,10700,10700,0
20250415,153300,38184423885,10700,10700,10700,10700,0
20250415,153200,38184423885,10700,10700,10700,10700,0
20250415,153100,38184423885,10700,10700,10700,10700,0
20250415,153000,38184423885,10700,10700,10700,10700,21569
20250415,152900,37953635585,10700,10700,10700,10700,0
20250415,152800,37953635585,10700,10700,10700,10700,0
20250415,152700,37953635585,10700,10700,10700,10700,0
20250415,152600,37953635585,10700,10700,10700,10700,0
20250415,152500,37953635585,10700,10700,10700,10700,0
20250415,152400,37953635585,10700,10700,10700,10700,0
20250415,152300,37953635585,10700,10700,10700,10700,0
20250415,152200,37953635585,10700,10700,10700,10700,0
20250415,152100,37953635585,10700,10700,10700,10700,0
20250415,152000,37953635585,10700,10700,10700,10700,0
20250415,151900,37953635585,10700,10680,10700,10680,3320
20250415,151800,37918141995,10690,10680,10690,10670,1264
20250415,151700,37904643025,10680,10660,10680,10660,3018
20250415,151600,37872456785,10660,10660,10680,10660,3662
20250415,151500,37833402325,10660,10680,10680,10660,1632
20250415,151400,37815991945,10680,10680,10690,10680,1187
20250415,151300,37803314245,10680,10680,10690,10680,328
20250415,151200,37799808825,10680,10690,10690,10680,428
20250415,151100,37795235395,10690,10660,10690,10660,2952
20250415,151000,37763741260,10660,10670,10670,10650,6156
20250415,150900,37698115300,10670,10670,10675,10660,1873
20250415,150800,37678134000,10660,10670,10675,10660,3279
20250415,150700,37643160130,10670,10685,10685,10670,2203
20250415,150600,37619649810,10680,10690,10695,10680,948
20250415,150500,37609520340,10690,10680,10695,10680,861
20250415,150400,37600319910,10680,10680,10690,10670,3131
20250415,150300,37566900780,10680,10690,10700,10670,6354
20250415,150200,37499017910,10690,10700,10700,10690,3614
20250415,150100,37460365780,10690,10690,10700,10690,1685
20250415,150000,37442352520,10700,10700,10700,10690,1676
20250415,145900,37424426270,10700,10700,10710,10700,3513
20250415,145800,37386833850,10700,10710,10720,10700,1309
20250415,145700,37372818540,10710,10710,10720,10710,3141
20250415,145600,37339174780,10710,10710,10720,10710,3138
20250415,145500,37305551270,10720,10710,10720,10710,747
20250415,145400,37297545300,10710,10715,10740,10710,1694
20250415,145300,37279388590,10720,10720,10730,10720,1310
20250415,145200,37265342370,10720,10720,10740,10710,2538
20250415,145100,37238136730,10720,10720,10720,10710,1048
20250415,145000,37226902260,10720,10730,10730,10720,3414
20250415,144900,37190283520,10730,10730,10740,10730,1070
20250415,144800,37178794180,10730,10740,10740,10730,1058
20250415,144700,37167435790,10730,10740,10750,10730,1603
20250415,144600,37150218500,10740,10730,10740,10730,1040
20250415,144500,37139050900,10740,10720,10740,10720,838
20250415,144400,37130063530,10720,10760,10760,10720,9337
20250415,144300,37029827510,10760,10770,10770,10760,1585
20250415,144200,37012767500,10770,10770,10780,10760,3283
20250415,144100,36977412285,10770,10780,10780,10770,553
20250415,144000,36971453355,10780,10780,10790,10780,3093
20250415,143900,36938101085,10770,10740,10770,10740,5415
20250415,143800,36879827715,10750,10730,10750,10720,1947
20250415,143700,36858914465,10720,10720,10730,10710,1286
20250415,143600,36845131805,10720,10720,10730,10720,280
20250415,143500,36842130185,10720,10720,10720,10710,928
20250415,143400,36832186585,10710,10700,10710,10700,252
20250415,143300,36829488605,10700,10710,10710,10700,3153
20250415,143200,36795736825,10710,10730,10730,10710,1301
20250415,143100,36781789855,10730,10750,10750,10730,231
20250415,143000,36779309085,10750,10720,10760,10720,2111
20250415,142900,36756618925,10740,10740,10740,10740,1261
20250415,142800,36743075785,10740,10730,10740,10710,558
20250415,142700,36737091265,10740,10720,10740,10720,230
20250415,142600,36734621665,10720,10710,10720,10710,1114
20250415,142500,36722690565,10720,10730,10730,10720,862
20250415,142400,36713449285,10730,10720,10730,10720,785
20250415,142300,36705031265,10720,10750,10750,10710,3057
20250415,142200,36672269535,10750,10790,10790,10740,1332
20250415,142100,36657960965,10780,10730,10800,10730,5105
20250415,142000,36602984710,10730,10720,10730,10720,831
20250415,141900,36594076380,10730,10740,10740,10730,657
20250415,141800,36587026270,10740,10730,10750,10730,369
20250415,141700,36583063220,10740,10750,10750,10730,339
20250415,141600,36579425440,10750,10730,10750,10730,686
20250415,141500,36572059730,10730,10740,10750,10720,390
20250415,141400,36567871570,10740,10720,10740,10720,795
20250415,141300,36559340240,10710,10720,10730,10710,3247
20250415,141200,36524549150,10720,10720,10730,10720,760
20250415,141100,36516400840,10730,10735,10740,10720,1765
20250415,141000,36497471480,10730,10740,10750,10730,703
20250415,140900,36489924745,10740,10760,10760,10740,472
20250415,140800,36484849295,10750,10750,10760,10720,1406
20250415,140700,36469735735,10750,10750,10750,10750,344
20250415,140600,36466037735,10720,10740,10750,10720,602
20250415,140500,36459578345,10740,10740,10750,10740,407
20250415,140400,36455204665,10740,10720,10760,10720,612
20250415,140300,36448629885,10750,10740,10750,10720,359
20250415,140200,36444773035,10740,10730,10740,10720,1224
20250415,140100,36431633295,10720,10720,10720,10710,1434
20250415,140000,36416273445,10720,10710,10720,10710,1076
20250415,135900,36404743715,10710,10710,10720,10700,4159
20250415,135800,36360218365,10700,10710,10720,10700,2810
20250415,135700,36330127305,10710,10720,10730,10710,2678
20250415,135600,36301429965,10720,10730,10730,10720,4346
20250415,135500,36254820340,10740,10740,10740,10730,742
20250415,135400,36246854830,10740,10760,10760,10730,5469
20250415,135300,36188086790,10760,10750,10760,10750,140
20250415,135200,36186581610,10750,10750,10750,10750,309
20250415,135100,36183259860,10750,10770,10770,10740,2208
20250415,135000,36159520910,10770,10790,10790,10770,1433
20250415,134900,36144073340,10790,10820,10820,10790,590
20250415,134800,36137701250,10800,10810,10820,10800,3845
20250415,134700,36096151760,10820,10830,10830,10810,412
20250415,134600,36091694620,10810,10820,10840,10810,2194
20250415,134500,36067953900,10820,10760,10820,10760,4242
20250415,134400,36022166410,10760,10750,10770,10750,477
20250415,134300,36017035710,10760,10750,10760,10740,716
20250415,134200,36009338720,10750,10760,10760,10750,1220
20250415,134100,35996218190,10760,10770,10770,10760,110
20250415,134000,35995034170,10770,10770,10770,10770,583
20250415,133900,35988755260,10770,10760,10770,10760,618
20250415,133800,35982104930,10760,10770,10770,10760,522
20250415,133700,35976483190,10770,10750,10770,10750,640
20250415,133600,35969599400,10750,10750,10750,10745,478
20250415,133500,35964461000,10750,10740,10750,10740,261
20250415,133400,35961657850,10730,10740,10740,10730,2464
20250415,133300,35935218390,10740,10740,10740,10740,251
20250415,133200,35932522650,10740,10730,10740,10730,444
20250415,133100,35927754190,10740,10730,10740,10720,1243
20250415,133000,35914428750,10720,10730,10730,10720,335
20250415,132900,35910836670,10730,10730,10730,10730,334
20250415,132800,35907252850,10730,10750,10750,10730,444
20250415,132700,35902481930,10750,10770,10770,10750,1228
20250415,132600,35889272600,10760,10750,10780,10750,669
20250415,132500,35882073280,10760,10730,10760,10730,2561
20250415,132400,35854542540,10750,10750,10760,10720,1062
20250415,132300,35843135030,10760,10750,10760,10710,347
20250415,132200,35839413030,10730,10720,10730,10710,865
20250415,132100,35830137300,10720,10740,10740,10720,2326
20250415,132000,35805191970,10740,10750,10750,10740,361
20250415,131900,35801311520,10750,10770,10770,10750,463
20250415,131800,35796328070,10770,10750,10790,10750,451
20250415,131700,35791467660,10750,10730,10750,10730,586
20250415,131600,35785176010,10730,10730,10730,10720,1002
20250415,131500,35774425410,10730,10720,10730,10710,2761
20250415,131400,35744827360,10730,10720,10730,10720,256
20250415,131300,35742083030,10720,10740,10740,10720,289
20250415,131200,35738983210,10720,10740,10740,10720,66
20250415,131100,35738275490,10740,10740,10750,10720,2475
20250415,131000,35711715820,10740,10730,10740,10730,2193
20250415,130900,35688184580,10740,10740,10750,10730,647
20250415,130800,35681239330,10740,10750,10750,10740,5827
20250415,130700,35618609130,10760,10730,10760,10720,1528
20250415,130600,35602212340,10740,10750,10750,10740,715
20250415,130500,35594531350,10760,10760,10770,10760,2015
20250415,130400,35572845410,10760,10740,10760,10730,3354
20250415,130300,35536802700,10730,10750,10750,10710,4720
20250415,130200,35486187210,10750,10760,10760,10750,1862
20250415,130100,35466166920,10760,10780,10780,10760,424
20250415,130000,35461602750,10780,10750,10790,10750,827
20250415,125900,35452699390,10750,10760,10770,10750,2155
20250415,125800,35429513680,10770,10770,10790,10760,1224
20250415,125700,35416325420,10770,10790,10790,10770,482
20250415,125600,35411134260,10780,10780,10800,10770,2293
20250415,125500,35386410410,10780,10790,10790,10780,1272
20250415,125400,35372689920,10780,10790,10790,10770,1432
20250415,125300,35357255070,10790,10760,10800,10760,2961
20250415,125200,35325335100,10760,10850,10860,10760,11158
20250415,125100,35204714430,10850,10850,10850,10830,1800
20250415,125000,35185196820,10830,10810,10850,10800,3411
20250415,124900,35148333060,10820,10850,10850,10800,4377
20250415,124800,35100939840,10850,10890,10890,10810,5792
20250415,124700,35038083960,10910,10910,10940,10880,4244
20250415,124600,34991798870,10890,10880,10950,10870,13574
20250415,124500,34843444710,10880,10950,10950,10860,8703
20250415,124400,34748419105,10950,10860,10950,10840,14449
20250415,124300,34590858375,10860,10770,10860,10760,7520
20250415,124200,34509497495,10770,10730,10770,10720,1513
20250415,124100,34493231825,10720,10720,10730,10720,423
20250415,124000,34488695335,10720,10710,10720,10710,532
20250415,123900,34482996895,10720,10710,10720,10700,1257
20250415,123800,34469533435,10700,10730,10730,10700,1204
20250415,123700,34456634145,10730,10720,10730,10710,334
20250415,123600,34453054955,10700,10730,10760,10700,2519
20250415,123500,34426067115,10740,10740,10740,10710,6281
20250415,123400,34358701535,10740,10760,10760,10740,1017
20250415,123300,34347768515,10760,10770,10770,10760,462
20250415,123200,34342793675,10770,10790,10790,10770,587
20250415,123100,34336467225,10780,10800,10800,10780,846
20250415,123000,34327337305,10800,10810,10820,10800,645
20250415,122900,34320365705,10810,10820,10820,10800,842
20250415,122800,34311260335,10820,10760,10820,10750,1700
20250415,122700,34292912635,10760,10760,10780,10760,77
20250415,122600,34292083355,10760,10780,10780,10730,2960
20250415,122500,34260255535,10780,10800,10810,10780,1481
20250415,122400,34244281255,10800,10800,10800,10780,1974
20250415,122300,34222971935,10800,10780,10820,10780,2110
20250415,122200,34200180045,10800,10820,10830,10790,2987
20250415,122100,34167893215,10820,10800,10820,10790,3330
20250415,122000,34131909295,10810,10820,10830,10790,3575
20250415,121900,34093274475,10820,10780,10820,10760,6743
20250415,121800,34020467955,10750,10720,10770,10720,2848
20250415,121700,33989830845,10720,10730,10750,10720,1832
20250415,121600,33970170065,10720,10730,10730,10720,464
20250415,121500,33965195675,10730,10720,10730,10720,764
20250415,121400,33957005345,10730,10720,10730,10720,100
20250415,121300,33955932745,10720,10720,10730,10720,460
20250415,121200,33951000835,10720,10720,10720,10710,617
20250415,121100,33944386605,10710,10720,10720,10710,577
20250415,121000,33938202165,10720,10750,10750,10720,2106
20250415,120900,33915613185,10750,10720,10750,10720,388
20250415,120800,33911445575,10730,10710,10750,10710,2117
20250415,120700,33888732605,10710,10710,10720,10700,4770
20250415,120600,33837677405,10720,10720,10740,10700,3855
20250415,120500,33796393325,10710,10720,10730,10710,762
20250415,120400,33788231295,10720,10720,10730,10710,858
20250415,120300,33779032675,10720,10710,10720,10710,57
20250415,120200,33778421705,10710,10720,10720,10710,1327
20250415,120100,33764206235,10720,10720,10720,10720,3
20250415,120000,33764174075,10720,10720,10720,10720,946
20250415,115900,33754032955,10720,10730,10730,10720,314
20250415,115800,33750665865,10720,10720,10730,10720,839
20250415,115700,33741669585,10720,10730,10730,10720,365
20250415,115600,33737753895,10730,10740,10740,10730,70
20250415,115500,33737002595,10740,10730,10740,10720,964
20250415,115400,33726665195,10720,10720,10730,10710,859
20250415,115300,33717456735,10700,10700,10710,10700,633
20250415,115200,33710682625,10700,10690,10700,10690,407
20250415,115100,33706328965,10690,10700,10700,10690,246
20250415,115000,33703698225,10700,10720,10720,10700,221
20250415,114900,33701332525,10700,10700,10710,10700,51
20250415,114800,33700786605,10700,10720,10720,10700,121
20250415,114700,33699491425,10690,10690,10700,10680,1986
20250415,114600,33678253145,10690,10700,10700,10690,1692
20250415,114500,33660148975,10690,10700,10700,10680,1224
20250415,114400,33647065595,10700,10720,10720,10680,3289
20250415,114300,33611884085,10730,10720,10730,10710,1668
20250415,114200,33594000885,10740,10730,10740,10720,2409
20250415,114100,33568149475,10740,10770,10770,10740,2095
20250415,114000,33545632205,10770,10760,10770,10750,1407
20250415,113900,33530492505,10760,10740,10760,10740,386
20250415,113800,33526343025,10750,10720,10750,10720,355
20250415,113700,33522536525,10720,10700,10720,10700,549
20250415,113600,33516654725,10720,10740,10740,10700,7426
20250415,113500,33436978195,10750,10740,10760,10740,1821
20250415,113400,33417405865,10750,10780,10780,10750,2127
20250415,113300,33394522335,10760,10780,10780,10760,2783
20250415,113200,33364531995,10780,10760,10780,10760,1442
20250415,113100,33349012465,10750,10730,10750,10730,3782
20250415,113000,33308377975,10730,10720,10730,10720,1820
20250415,112900,33288854005,10720,10730,10740,10710,2546
20250415,112800,33261549585,10730,10720,10740,10720,2173
20250415,112700,33238235815,10710,10690,10710,10690,1485
20250415,112600,33222343065,10690,10690,10690,10690,439
20250415,112500,33217650155,10700,10680,10700,10660,866
20250415,112400,33208403015,10680,10680,10680,10670,1097
20250415,112300,33196689275,10690,10690,10700,10690,379
20250415,112200,33192637755,10690,10680,10700,10680,63
20250415,112100,33191964375,10680,10710,10710,10680,201
20250415,112000,33189815315,10710,10650,10710,10650,1831
20250415,111900,33170256185,10650,10700,10700,10650,3545
20250415,111800,33132454855,10690,10670,10700,10660,1948
20250415,111700,33111662365,10670,10670,10670,10670,156
20250415,111600,33109997845,10680,10680,10680,10660,605
20250415,111500,33103538445,10680,10670,10690,10660,1930
20250415,111400,33082945245,10660,10670,10680,10660,1305
20250415,111300,33069017785,10670,10690,10690,10670,1868
20250415,111200,33049061735,10690,10690,10700,10690,856
20250415,111100,33039911025,10690,10720,10720,10690,1446
20250415,111000,33024437085,10720,10710,10720,10690,3764
20250415,110900,32984127075,10700,10700,10720,10680,2190
20250415,110800,32960677615,10700,10690,10700,10670,1406
20250415,110700,32945659135,10690,10680,10690,10680,1056
20250415,110600,32934380615,10680,10690,10700,10660,1195
20250415,110500,32921614935,10700,10680,10700,10660,1332
20250415,110400,32907396045,10680,10690,10690,10670,1161
20250415,110300,32894992275,10670,10650,10690,10650,2021
20250415,110200,32873415175,10670,10660,10670,10640,3594
20250415,110100,32835111795,10660,10650,10670,10650,322
20250415,110000,32831679255,10670,10670,10670,10640,920
20250415,105900,32821885335,10630,10670,10680,10630,9659
20250415,105800,32719028595,10670,10680,10690,10670,2448
20250415,105700,32692905835,10680,10680,10680,10670,981
20250415,105600,32682431925,10670,10690,10690,10660,1264
20250415,105500,32668940755,10680,10690,10690,10680,1086
20250415,105400,32657331915,10690,10680,10690,10670,913
20250415,105300,32647579325,10680,10710,10710,10680,1884
20250415,105200,32627436815,10700,10700,10720,10700,639
20250415,105100,32620595740,10700,10720,10720,10700,1857
20250415,105000,32600720200,10720,10720,10750,10720,2369
20250415,104900,32575291910,10720,10750,10750,10690,1215
20250415,104800,32562266155,10760,10670,10760,10640,4526
20250415,104700,32513879875,10640,10660,10670,10640,2025
20250415,104600,32492295175,10660,10640,10670,10620,2319
20250415,104500,32467640725,10640,10660,10680,10630,4595
20250415,104400,32418738135,10700,10660,10700,10650,5549
20250415,104300,32359595745,10660,10670,10670,10650,6885
20250415,104200,32286185305,10670,10710,10710,10660,7572
20250415,104100,32205307085,10710,10750,10750,10700,8743
20250415,104000,32111653065,10750,10750,10760,10750,2887
20250415,103900,32080610405,10750,10790,10800,10750,3390
20250415,103800,32044054845,10800,10795,10800,10790,640
20250415,103700,32037145355,10795,10770,10800,10770,120
20250415,103600,32035851470,10810,10770,10810,10760,2297
20250415,103500,32011104880,10770,10770,10780,10770,428
20250415,103400,32006492450,10770,10760,10810,10750,1296
20250415,103300,31992527060,10750,10800,10800,10750,3555
20250415,103200,31954227890,10800,10770,10800,10770,3094
20250415,103100,31920866680,10780,10790,10790,10770,1380
20250415,103000,31905992355,10770,10780,10790,10760,2012
20250415,102900,31884313765,10790,10790,10800,10770,4778
20250415,102800,31832795445,10790,10790,10800,10770,2978
20250415,102700,31800657795,10790,10770,10800,10760,1957
20250415,102600,31779556155,10770,10740,10770,10740,1814
20250415,102500,31760048565,10750,10740,10750,10730,1453
20250415,102400,31744440855,10720,10710,10760,10710,3801
20250415,102300,31703628005,10700,10720,10750,10700,967
20250415,102200,31693273275,10720,10810,10820,10630,25480
20250415,102100,31420389945,10810,10800,10840,10800,3411
20250415,102000,31383496545,10800,10800,10810,10770,6266
20250415,101900,31315910995,10800,10770,10830,10760,4835
20250415,101800,31263735455,10770,10710,10770,10710,6463
20250415,101700,31194247145,10730,10730,10740,10710,2440
20250415,101600,31168086985,10710,10690,10730,10670,2900
20250415,101500,31137069165,10700,10680,10700,10670,2675
20250415,101400,31108478660,10680,10690,10700,10680,3656
20250415,101300,31069395660,10690,10720,10720,10690,4989
20250415,101200,31015993160,10720,10640,10750,10630,9548
20250415,101100,30914059860,10630,10680,10700,10630,15248
20250415,101000,30751564830,10680,10710,10720,10680,6835
20250415,100900,30678442040,10720,10710,10790,10710,4918
20250415,100800,30625585640,10710,10720,10750,10690,16033
20250415,100700,30453912820,10720,10730,10750,10710,8798
20250415,100600,30359589870,10730,10750,10780,10720,8404
20250415,100500,30269350280,10780,10780,10780,10740,10445
20250415,100400,30157031960,10780,10730,10810,10730,11628
20250415,100300,30031766460,10740,10770,10810,10730,20142
20250415,100200,29815171010,10770,10810,10850,10750,16546
20250415,100100,29636648660,10810,10840,10850,10740,30956
20250415,100000,29302695380,10840,11000,11000,10840,51957
20250415,095900,28734745990,11000,11050,11050,10990,13814
20250415,095800,28582781540,11050,11020,11060,11000,3816
20250415,095700,28540761330,11000,11040,11060,11000,14222
20250415,095600,28383977540,11040,11050,11050,11030,2962
20250415,095500,28351284820,11030,11080,11100,11020,8791
20250415,095400,28254098140,11080,11040,11100,11010,9299
20250415,095300,28151442685,11050,11110,11110,11040,7352
20250415,095200,28069961250,11110,11180,11180,11110,9481
20250415,095100,27964310285,11170,11180,11210,11170,8788
20250415,095000,27865975575,11170,11220,11220,11160,12239
20250415,094900,27729100040,11220,11270,11280,11220,18847
20250415,094800,27517081335,11270,11220,11280,11210,33856
20250415,094700,27135849710,11210,11160,11220,11150,17248
20250415,094600,26942835710,11160,11070,11160,11040,19310
20250415,094500,26728540230,11070,11070,11080,11050,4085
20250415,094400,26683372320,11070,11100,11100,11050,6851
20250415,094300,26607531100,11090,11010,11100,11010,8155
20250415,094200,26517356260,11000,11070,11090,11000,20240
20250415,094100,26293501030,11070,11030,11110,11020,18795
20250415,094000,26085568510,11030,10990,11040,10950,16149
20250415,093900,25908077740,10960,11050,11070,10960,32982
20250415,093800,25544796820,11040,11080,11110,11020,28128
20250415,093700,25234007340,11090,11170,11180,11070,38453
20250415,093600,24807071820,11170,11180,11190,11140,22452
20250415,093500,24556631700,11180,11260,11270,11160,20124
20250415,093400,24331245940,11260,11180,11270,11150,23475
20250415,093300,24068217590,11180,11200,11240,11130,43685
20250415,093200,23580228800,11200,11290,11310,11200,45831
20250415,093100,23064609270,11290,11280,11340,11270,24807
20250415,093000,22784380140,11290,11320,11350,11250,37293
20250415,092900,22363238580,11320,11440,11470,11320,49912
20250415,092800,21794124710,11410,11270,11450,11260,66779
20250415,092700,21033692830,11270,11380,11400,11260,37930
20250415,092600,20604195570,11400,11280,11430,11260,58579
20250415,092500,19938002640,11280,11300,11360,11280,54163
20250415,092400,19324858105,11290,11430,11470,11250,117425
20250415,092300,17994728975,11460,11510,11590,11410,150214
20250415,092200,16266732940,11510,11290,11620,11250,217216
20250415,092100,13777621740,11250,11220,11430,11200,207744
20250415,092000,11421533295,11220,11080,11280,11070,131207
20250415,091900,9953908005,11070,10920,11080,10900,61252
20250415,091800,9279563055,10930,10950,10980,10900,20277
20250415,091700,9057603065,10940,10970,11020,10930,34737
20250415,091600,8676340705,10960,10980,10990,10880,54367
20250415,091500,8082105495,10960,11030,11040,10900,60070
20250415,091400,7422637610,11030,10780,11060,10760,97059
20250415,091300,6359535270,10780,10710,10800,10660,28793
20250415,091200,6050176360,10710,10535,10740,10530,20818
20250415,091100,5828516620,10520,10550,10560,10510,17101
20250415,091000,5648373205,10550,10570,10600,10540,14485
20250415,090900,5495312205,10560,10600,10600,10550,19650
20250415,090800,5287397575,10600,10600,10620,10600,15779
20250415,090700,5120030975,10610,10640,10660,10600,18594
20250415,090600,4922527405,10640,10700,10730,10640,29774
20250415,090500,4604351555,10700,10730,10760,10680,25453
20250415,090400,4331267105,10730,10670,10740,10630,26058
20250415,090300,4053467485,10670,10770,10770,10600,40861
20250415,090200,3616598335,10760,10820,10840,10750,55178
20250415,090100,3020449270,10830,10920,11150,10820,141754
20250415,090000,1467093620,10900,10850,10940,10750,135392
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190700 38184423885 10700 10700 10700 10700 21569
3 20250415 190600 38184423885 10700 10700 10700 10700 0
4 20250415 190500 38184423885 10700 10700 10700 10700 0
5 20250415 190400 38184423885 10700 10700 10700 10700 0
6 20250415 190300 38184423885 10700 10700 10700 10700 0
7 20250415 190200 38184423885 10700 10700 10700 10700 0
8 20250415 190100 38184423885 10700 10700 10700 10700 0
9 20250415 190000 38184423885 10700 10700 10700 10700 0
10 20250415 185900 38184423885 10700 10700 10700 10700 0
11 20250415 185800 38184423885 10700 10700 10700 10700 0
12 20250415 185700 38184423885 10700 10700 10700 10700 0
13 20250415 185600 38184423885 10700 10700 10700 10700 0
14 20250415 185500 38184423885 10700 10700 10700 10700 0
15 20250415 185400 38184423885 10700 10700 10700 10700 0
16 20250415 185300 38184423885 10700 10700 10700 10700 0
17 20250415 185200 38184423885 10700 10700 10700 10700 0
18 20250415 185100 38184423885 10700 10700 10700 10700 0
19 20250415 185000 38184423885 10700 10700 10700 10700 0
20 20250415 184900 38184423885 10700 10700 10700 10700 0
21 20250415 184800 38184423885 10700 10700 10700 10700 0
22 20250415 184700 38184423885 10700 10700 10700 10700 0
23 20250415 184600 38184423885 10700 10700 10700 10700 0
24 20250415 184500 38184423885 10700 10700 10700 10700 0
25 20250415 184400 38184423885 10700 10700 10700 10700 0
26 20250415 184300 38184423885 10700 10700 10700 10700 0
27 20250415 184200 38184423885 10700 10700 10700 10700 0
28 20250415 184100 38184423885 10700 10700 10700 10700 0
29 20250415 184000 38184423885 10700 10700 10700 10700 0
30 20250415 183900 38184423885 10700 10700 10700 10700 0
31 20250415 183800 38184423885 10700 10700 10700 10700 0
32 20250415 183700 38184423885 10700 10700 10700 10700 21569
33 20250415 183600 38184423885 10700 10700 10700 10700 0
34 20250415 183500 38184423885 10700 10700 10700 10700 0
35 20250415 183400 38184423885 10700 10700 10700 10700 0
36 20250415 183300 38184423885 10700 10700 10700 10700 0
37 20250415 183200 38184423885 10700 10700 10700 10700 0
38 20250415 183100 38184423885 10700 10700 10700 10700 0
39 20250415 183000 38184423885 10700 10700 10700 10700 0
40 20250415 182900 38184423885 10700 10700 10700 10700 0
41 20250415 182800 38184423885 10700 10700 10700 10700 0
42 20250415 182700 38184423885 10700 10700 10700 10700 0
43 20250415 182600 38184423885 10700 10700 10700 10700 0
44 20250415 182500 38184423885 10700 10700 10700 10700 0
45 20250415 182400 38184423885 10700 10700 10700 10700 0
46 20250415 182300 38184423885 10700 10700 10700 10700 0
47 20250415 182200 38184423885 10700 10700 10700 10700 0
48 20250415 182100 38184423885 10700 10700 10700 10700 0
49 20250415 182000 38184423885 10700 10700 10700 10700 0
50 20250415 181900 38184423885 10700 10700 10700 10700 0
51 20250415 181800 38184423885 10700 10700 10700 10700 0
52 20250415 181700 38184423885 10700 10700 10700 10700 0
53 20250415 181600 38184423885 10700 10700 10700 10700 0
54 20250415 181500 38184423885 10700 10700 10700 10700 0
55 20250415 181400 38184423885 10700 10700 10700 10700 0
56 20250415 181300 38184423885 10700 10700 10700 10700 0
57 20250415 181200 38184423885 10700 10700 10700 10700 0
58 20250415 181100 38184423885 10700 10700 10700 10700 0
59 20250415 181000 38184423885 10700 10700 10700 10700 0
60 20250415 180900 38184423885 10700 10700 10700 10700 0
61 20250415 180800 38184423885 10700 10700 10700 10700 0
62 20250415 180700 38184423885 10700 10700 10700 10700 21569
63 20250415 180600 38184423885 10700 10700 10700 10700 0
64 20250415 180500 38184423885 10700 10700 10700 10700 0
65 20250415 180400 38184423885 10700 10700 10700 10700 0
66 20250415 180300 38184423885 10700 10700 10700 10700 0
67 20250415 180200 38184423885 10700 10700 10700 10700 0
68 20250415 180100 38184423885 10700 10700 10700 10700 0
69 20250415 180000 38184423885 10700 10700 10700 10700 0
70 20250415 175900 38184423885 10700 10700 10700 10700 0
71 20250415 175800 38184423885 10700 10700 10700 10700 0
72 20250415 175700 38184423885 10700 10700 10700 10700 0
73 20250415 175600 38184423885 10700 10700 10700 10700 0
74 20250415 175500 38184423885 10700 10700 10700 10700 0
75 20250415 175400 38184423885 10700 10700 10700 10700 0
76 20250415 175300 38184423885 10700 10700 10700 10700 0
77 20250415 175200 38184423885 10700 10700 10700 10700 0
78 20250415 175100 38184423885 10700 10700 10700 10700 0
79 20250415 175000 38184423885 10700 10700 10700 10700 0
80 20250415 174900 38184423885 10700 10700 10700 10700 0
81 20250415 174800 38184423885 10700 10700 10700 10700 0
82 20250415 174700 38184423885 10700 10700 10700 10700 0
83 20250415 174600 38184423885 10700 10700 10700 10700 0
84 20250415 174500 38184423885 10700 10700 10700 10700 0
85 20250415 174400 38184423885 10700 10700 10700 10700 0
86 20250415 174300 38184423885 10700 10700 10700 10700 0
87 20250415 174200 38184423885 10700 10700 10700 10700 0
88 20250415 174100 38184423885 10700 10700 10700 10700 0
89 20250415 174000 38184423885 10700 10700 10700 10700 0
90 20250415 173900 38184423885 10700 10700 10700 10700 0
91 20250415 173800 38184423885 10700 10700 10700 10700 0
92 20250415 173700 38184423885 10700 10700 10700 10700 21569
93 20250415 173600 38184423885 10700 10700 10700 10700 0
94 20250415 173500 38184423885 10700 10700 10700 10700 0
95 20250415 173400 38184423885 10700 10700 10700 10700 0
96 20250415 173300 38184423885 10700 10700 10700 10700 0
97 20250415 173200 38184423885 10700 10700 10700 10700 0
98 20250415 173100 38184423885 10700 10700 10700 10700 0
99 20250415 173000 38184423885 10700 10700 10700 10700 0
100 20250415 172900 38184423885 10700 10700 10700 10700 0
101 20250415 172800 38184423885 10700 10700 10700 10700 0
102 20250415 172700 38184423885 10700 10700 10700 10700 0
103 20250415 172600 38184423885 10700 10700 10700 10700 0
104 20250415 172500 38184423885 10700 10700 10700 10700 0
105 20250415 172400 38184423885 10700 10700 10700 10700 0
106 20250415 172300 38184423885 10700 10700 10700 10700 0
107 20250415 172200 38184423885 10700 10700 10700 10700 0
108 20250415 172100 38184423885 10700 10700 10700 10700 0
109 20250415 172000 38184423885 10700 10700 10700 10700 0
110 20250415 171900 38184423885 10700 10700 10700 10700 0
111 20250415 171800 38184423885 10700 10700 10700 10700 0
112 20250415 171700 38184423885 10700 10700 10700 10700 0
113 20250415 171600 38184423885 10700 10700 10700 10700 0
114 20250415 171500 38184423885 10700 10700 10700 10700 0
115 20250415 171400 38184423885 10700 10700 10700 10700 0
116 20250415 171300 38184423885 10700 10700 10700 10700 0
117 20250415 171200 38184423885 10700 10700 10700 10700 0
118 20250415 171100 38184423885 10700 10700 10700 10700 0
119 20250415 171000 38184423885 10700 10700 10700 10700 0
120 20250415 170900 38184423885 10700 10700 10700 10700 0
121 20250415 170800 38184423885 10700 10700 10700 10700 0
122 20250415 170700 38184423885 10700 10700 10700 10700 21569
123 20250415 170600 38184423885 10700 10700 10700 10700 0
124 20250415 170500 38184423885 10700 10700 10700 10700 0
125 20250415 170400 38184423885 10700 10700 10700 10700 0
126 20250415 170300 38184423885 10700 10700 10700 10700 0
127 20250415 170200 38184423885 10700 10700 10700 10700 0
128 20250415 170100 38184423885 10700 10700 10700 10700 0
129 20250415 170000 38184423885 10700 10700 10700 10700 0
130 20250415 165900 38184423885 10700 10700 10700 10700 0
131 20250415 165800 38184423885 10700 10700 10700 10700 0
132 20250415 165700 38184423885 10700 10700 10700 10700 0
133 20250415 165600 38184423885 10700 10700 10700 10700 0
134 20250415 165500 38184423885 10700 10700 10700 10700 0
135 20250415 165400 38184423885 10700 10700 10700 10700 0
136 20250415 165300 38184423885 10700 10700 10700 10700 0
137 20250415 165200 38184423885 10700 10700 10700 10700 0
138 20250415 165100 38184423885 10700 10700 10700 10700 0
139 20250415 165000 38184423885 10700 10700 10700 10700 0
140 20250415 164900 38184423885 10700 10700 10700 10700 0
141 20250415 164800 38184423885 10700 10700 10700 10700 0
142 20250415 164700 38184423885 10700 10700 10700 10700 0
143 20250415 164600 38184423885 10700 10700 10700 10700 0
144 20250415 164500 38184423885 10700 10700 10700 10700 0
145 20250415 164400 38184423885 10700 10700 10700 10700 0
146 20250415 164300 38184423885 10700 10700 10700 10700 0
147 20250415 164200 38184423885 10700 10700 10700 10700 0
148 20250415 164100 38184423885 10700 10700 10700 10700 0
149 20250415 164000 38184423885 10700 10700 10700 10700 0
150 20250415 163900 38184423885 10700 10700 10700 10700 0
151 20250415 163800 38184423885 10700 10700 10700 10700 0
152 20250415 163700 38184423885 10700 10700 10700 10700 21569
153 20250415 163600 38184423885 10700 10700 10700 10700 0
154 20250415 163500 38184423885 10700 10700 10700 10700 0
155 20250415 163400 38184423885 10700 10700 10700 10700 0
156 20250415 163300 38184423885 10700 10700 10700 10700 0
157 20250415 163200 38184423885 10700 10700 10700 10700 0
158 20250415 163100 38184423885 10700 10700 10700 10700 0
159 20250415 163000 38184423885 10700 10700 10700 10700 0
160 20250415 162900 38184423885 10700 10700 10700 10700 0
161 20250415 162800 38184423885 10700 10700 10700 10700 0
162 20250415 162700 38184423885 10700 10700 10700 10700 0
163 20250415 162600 38184423885 10700 10700 10700 10700 0
164 20250415 162500 38184423885 10700 10700 10700 10700 0
165 20250415 162400 38184423885 10700 10700 10700 10700 0
166 20250415 162300 38184423885 10700 10700 10700 10700 0
167 20250415 162200 38184423885 10700 10700 10700 10700 0
168 20250415 162100 38184423885 10700 10700 10700 10700 0
169 20250415 162000 38184423885 10700 10700 10700 10700 0
170 20250415 161900 38184423885 10700 10700 10700 10700 0
171 20250415 161800 38184423885 10700 10700 10700 10700 0
172 20250415 161700 38184423885 10700 10700 10700 10700 0
173 20250415 161600 38184423885 10700 10700 10700 10700 0
174 20250415 161500 38184423885 10700 10700 10700 10700 0
175 20250415 161400 38184423885 10700 10700 10700 10700 0
176 20250415 161300 38184423885 10700 10700 10700 10700 0
177 20250415 161200 38184423885 10700 10700 10700 10700 0
178 20250415 161100 38184423885 10700 10700 10700 10700 0
179 20250415 161000 38184423885 10700 10700 10700 10700 0
180 20250415 160900 38184423885 10700 10700 10700 10700 0
181 20250415 160800 38184423885 10700 10700 10700 10700 0
182 20250415 160700 38184423885 10700 10700 10700 10700 21569
183 20250415 160600 38184423885 10700 10700 10700 10700 0
184 20250415 160500 38184423885 10700 10700 10700 10700 0
185 20250415 160400 38184423885 10700 10700 10700 10700 0
186 20250415 160300 38184423885 10700 10700 10700 10700 0
187 20250415 160200 38184423885 10700 10700 10700 10700 0
188 20250415 160100 38184423885 10700 10700 10700 10700 0
189 20250415 160000 38184423885 10700 10700 10700 10700 0
190 20250415 155900 38184423885 10700 10700 10700 10700 0
191 20250415 155800 38184423885 10700 10700 10700 10700 0
192 20250415 155700 38184423885 10700 10700 10700 10700 0
193 20250415 155600 38184423885 10700 10700 10700 10700 0
194 20250415 155500 38184423885 10700 10700 10700 10700 0
195 20250415 155400 38184423885 10700 10700 10700 10700 0
196 20250415 155300 38184423885 10700 10700 10700 10700 0
197 20250415 155200 38184423885 10700 10700 10700 10700 0
198 20250415 155100 38184423885 10700 10700 10700 10700 0
199 20250415 155000 38184423885 10700 10700 10700 10700 0
200 20250415 154900 38184423885 10700 10700 10700 10700 0
201 20250415 154800 38184423885 10700 10700 10700 10700 0
202 20250415 154700 38184423885 10700 10700 10700 10700 0
203 20250415 154600 38184423885 10700 10700 10700 10700 0
204 20250415 154500 38184423885 10700 10700 10700 10700 0
205 20250415 154400 38184423885 10700 10700 10700 10700 0
206 20250415 154300 38184423885 10700 10700 10700 10700 0
207 20250415 154200 38184423885 10700 10700 10700 10700 0
208 20250415 154100 38184423885 10700 10700 10700 10700 0
209 20250415 154000 38184423885 10700 10700 10700 10700 0
210 20250415 153900 38184423885 10700 10700 10700 10700 0
211 20250415 153800 38184423885 10700 10700 10700 10700 0
212 20250415 153700 38184423885 10700 10700 10700 10700 21569
213 20250415 153600 38184423885 10700 10700 10700 10700 0
214 20250415 153500 38184423885 10700 10700 10700 10700 0
215 20250415 153400 38184423885 10700 10700 10700 10700 0
216 20250415 153300 38184423885 10700 10700 10700 10700 0
217 20250415 153200 38184423885 10700 10700 10700 10700 0
218 20250415 153100 38184423885 10700 10700 10700 10700 0
219 20250415 153000 38184423885 10700 10700 10700 10700 21569
220 20250415 152900 37953635585 10700 10700 10700 10700 0
221 20250415 152800 37953635585 10700 10700 10700 10700 0
222 20250415 152700 37953635585 10700 10700 10700 10700 0
223 20250415 152600 37953635585 10700 10700 10700 10700 0
224 20250415 152500 37953635585 10700 10700 10700 10700 0
225 20250415 152400 37953635585 10700 10700 10700 10700 0
226 20250415 152300 37953635585 10700 10700 10700 10700 0
227 20250415 152200 37953635585 10700 10700 10700 10700 0
228 20250415 152100 37953635585 10700 10700 10700 10700 0
229 20250415 152000 37953635585 10700 10700 10700 10700 0
230 20250415 151900 37953635585 10700 10680 10700 10680 3320
231 20250415 151800 37918141995 10690 10680 10690 10670 1264
232 20250415 151700 37904643025 10680 10660 10680 10660 3018
233 20250415 151600 37872456785 10660 10660 10680 10660 3662
234 20250415 151500 37833402325 10660 10680 10680 10660 1632
235 20250415 151400 37815991945 10680 10680 10690 10680 1187
236 20250415 151300 37803314245 10680 10680 10690 10680 328
237 20250415 151200 37799808825 10680 10690 10690 10680 428
238 20250415 151100 37795235395 10690 10660 10690 10660 2952
239 20250415 151000 37763741260 10660 10670 10670 10650 6156
240 20250415 150900 37698115300 10670 10670 10675 10660 1873
241 20250415 150800 37678134000 10660 10670 10675 10660 3279
242 20250415 150700 37643160130 10670 10685 10685 10670 2203
243 20250415 150600 37619649810 10680 10690 10695 10680 948
244 20250415 150500 37609520340 10690 10680 10695 10680 861
245 20250415 150400 37600319910 10680 10680 10690 10670 3131
246 20250415 150300 37566900780 10680 10690 10700 10670 6354
247 20250415 150200 37499017910 10690 10700 10700 10690 3614
248 20250415 150100 37460365780 10690 10690 10700 10690 1685
249 20250415 150000 37442352520 10700 10700 10700 10690 1676
250 20250415 145900 37424426270 10700 10700 10710 10700 3513
251 20250415 145800 37386833850 10700 10710 10720 10700 1309
252 20250415 145700 37372818540 10710 10710 10720 10710 3141
253 20250415 145600 37339174780 10710 10710 10720 10710 3138
254 20250415 145500 37305551270 10720 10710 10720 10710 747
255 20250415 145400 37297545300 10710 10715 10740 10710 1694
256 20250415 145300 37279388590 10720 10720 10730 10720 1310
257 20250415 145200 37265342370 10720 10720 10740 10710 2538
258 20250415 145100 37238136730 10720 10720 10720 10710 1048
259 20250415 145000 37226902260 10720 10730 10730 10720 3414
260 20250415 144900 37190283520 10730 10730 10740 10730 1070
261 20250415 144800 37178794180 10730 10740 10740 10730 1058
262 20250415 144700 37167435790 10730 10740 10750 10730 1603
263 20250415 144600 37150218500 10740 10730 10740 10730 1040
264 20250415 144500 37139050900 10740 10720 10740 10720 838
265 20250415 144400 37130063530 10720 10760 10760 10720 9337
266 20250415 144300 37029827510 10760 10770 10770 10760 1585
267 20250415 144200 37012767500 10770 10770 10780 10760 3283
268 20250415 144100 36977412285 10770 10780 10780 10770 553
269 20250415 144000 36971453355 10780 10780 10790 10780 3093
270 20250415 143900 36938101085 10770 10740 10770 10740 5415
271 20250415 143800 36879827715 10750 10730 10750 10720 1947
272 20250415 143700 36858914465 10720 10720 10730 10710 1286
273 20250415 143600 36845131805 10720 10720 10730 10720 280
274 20250415 143500 36842130185 10720 10720 10720 10710 928
275 20250415 143400 36832186585 10710 10700 10710 10700 252
276 20250415 143300 36829488605 10700 10710 10710 10700 3153
277 20250415 143200 36795736825 10710 10730 10730 10710 1301
278 20250415 143100 36781789855 10730 10750 10750 10730 231
279 20250415 143000 36779309085 10750 10720 10760 10720 2111
280 20250415 142900 36756618925 10740 10740 10740 10740 1261
281 20250415 142800 36743075785 10740 10730 10740 10710 558
282 20250415 142700 36737091265 10740 10720 10740 10720 230
283 20250415 142600 36734621665 10720 10710 10720 10710 1114
284 20250415 142500 36722690565 10720 10730 10730 10720 862
285 20250415 142400 36713449285 10730 10720 10730 10720 785
286 20250415 142300 36705031265 10720 10750 10750 10710 3057
287 20250415 142200 36672269535 10750 10790 10790 10740 1332
288 20250415 142100 36657960965 10780 10730 10800 10730 5105
289 20250415 142000 36602984710 10730 10720 10730 10720 831
290 20250415 141900 36594076380 10730 10740 10740 10730 657
291 20250415 141800 36587026270 10740 10730 10750 10730 369
292 20250415 141700 36583063220 10740 10750 10750 10730 339
293 20250415 141600 36579425440 10750 10730 10750 10730 686
294 20250415 141500 36572059730 10730 10740 10750 10720 390
295 20250415 141400 36567871570 10740 10720 10740 10720 795
296 20250415 141300 36559340240 10710 10720 10730 10710 3247
297 20250415 141200 36524549150 10720 10720 10730 10720 760
298 20250415 141100 36516400840 10730 10735 10740 10720 1765
299 20250415 141000 36497471480 10730 10740 10750 10730 703
300 20250415 140900 36489924745 10740 10760 10760 10740 472
301 20250415 140800 36484849295 10750 10750 10760 10720 1406
302 20250415 140700 36469735735 10750 10750 10750 10750 344
303 20250415 140600 36466037735 10720 10740 10750 10720 602
304 20250415 140500 36459578345 10740 10740 10750 10740 407
305 20250415 140400 36455204665 10740 10720 10760 10720 612
306 20250415 140300 36448629885 10750 10740 10750 10720 359
307 20250415 140200 36444773035 10740 10730 10740 10720 1224
308 20250415 140100 36431633295 10720 10720 10720 10710 1434
309 20250415 140000 36416273445 10720 10710 10720 10710 1076
310 20250415 135900 36404743715 10710 10710 10720 10700 4159
311 20250415 135800 36360218365 10700 10710 10720 10700 2810
312 20250415 135700 36330127305 10710 10720 10730 10710 2678
313 20250415 135600 36301429965 10720 10730 10730 10720 4346
314 20250415 135500 36254820340 10740 10740 10740 10730 742
315 20250415 135400 36246854830 10740 10760 10760 10730 5469
316 20250415 135300 36188086790 10760 10750 10760 10750 140
317 20250415 135200 36186581610 10750 10750 10750 10750 309
318 20250415 135100 36183259860 10750 10770 10770 10740 2208
319 20250415 135000 36159520910 10770 10790 10790 10770 1433
320 20250415 134900 36144073340 10790 10820 10820 10790 590
321 20250415 134800 36137701250 10800 10810 10820 10800 3845
322 20250415 134700 36096151760 10820 10830 10830 10810 412
323 20250415 134600 36091694620 10810 10820 10840 10810 2194
324 20250415 134500 36067953900 10820 10760 10820 10760 4242
325 20250415 134400 36022166410 10760 10750 10770 10750 477
326 20250415 134300 36017035710 10760 10750 10760 10740 716
327 20250415 134200 36009338720 10750 10760 10760 10750 1220
328 20250415 134100 35996218190 10760 10770 10770 10760 110
329 20250415 134000 35995034170 10770 10770 10770 10770 583
330 20250415 133900 35988755260 10770 10760 10770 10760 618
331 20250415 133800 35982104930 10760 10770 10770 10760 522
332 20250415 133700 35976483190 10770 10750 10770 10750 640
333 20250415 133600 35969599400 10750 10750 10750 10745 478
334 20250415 133500 35964461000 10750 10740 10750 10740 261
335 20250415 133400 35961657850 10730 10740 10740 10730 2464
336 20250415 133300 35935218390 10740 10740 10740 10740 251
337 20250415 133200 35932522650 10740 10730 10740 10730 444
338 20250415 133100 35927754190 10740 10730 10740 10720 1243
339 20250415 133000 35914428750 10720 10730 10730 10720 335
340 20250415 132900 35910836670 10730 10730 10730 10730 334
341 20250415 132800 35907252850 10730 10750 10750 10730 444
342 20250415 132700 35902481930 10750 10770 10770 10750 1228
343 20250415 132600 35889272600 10760 10750 10780 10750 669
344 20250415 132500 35882073280 10760 10730 10760 10730 2561
345 20250415 132400 35854542540 10750 10750 10760 10720 1062
346 20250415 132300 35843135030 10760 10750 10760 10710 347
347 20250415 132200 35839413030 10730 10720 10730 10710 865
348 20250415 132100 35830137300 10720 10740 10740 10720 2326
349 20250415 132000 35805191970 10740 10750 10750 10740 361
350 20250415 131900 35801311520 10750 10770 10770 10750 463
351 20250415 131800 35796328070 10770 10750 10790 10750 451
352 20250415 131700 35791467660 10750 10730 10750 10730 586
353 20250415 131600 35785176010 10730 10730 10730 10720 1002
354 20250415 131500 35774425410 10730 10720 10730 10710 2761
355 20250415 131400 35744827360 10730 10720 10730 10720 256
356 20250415 131300 35742083030 10720 10740 10740 10720 289
357 20250415 131200 35738983210 10720 10740 10740 10720 66
358 20250415 131100 35738275490 10740 10740 10750 10720 2475
359 20250415 131000 35711715820 10740 10730 10740 10730 2193
360 20250415 130900 35688184580 10740 10740 10750 10730 647
361 20250415 130800 35681239330 10740 10750 10750 10740 5827
362 20250415 130700 35618609130 10760 10730 10760 10720 1528
363 20250415 130600 35602212340 10740 10750 10750 10740 715
364 20250415 130500 35594531350 10760 10760 10770 10760 2015
365 20250415 130400 35572845410 10760 10740 10760 10730 3354
366 20250415 130300 35536802700 10730 10750 10750 10710 4720
367 20250415 130200 35486187210 10750 10760 10760 10750 1862
368 20250415 130100 35466166920 10760 10780 10780 10760 424
369 20250415 130000 35461602750 10780 10750 10790 10750 827
370 20250415 125900 35452699390 10750 10760 10770 10750 2155
371 20250415 125800 35429513680 10770 10770 10790 10760 1224
372 20250415 125700 35416325420 10770 10790 10790 10770 482
373 20250415 125600 35411134260 10780 10780 10800 10770 2293
374 20250415 125500 35386410410 10780 10790 10790 10780 1272
375 20250415 125400 35372689920 10780 10790 10790 10770 1432
376 20250415 125300 35357255070 10790 10760 10800 10760 2961
377 20250415 125200 35325335100 10760 10850 10860 10760 11158
378 20250415 125100 35204714430 10850 10850 10850 10830 1800
379 20250415 125000 35185196820 10830 10810 10850 10800 3411
380 20250415 124900 35148333060 10820 10850 10850 10800 4377
381 20250415 124800 35100939840 10850 10890 10890 10810 5792
382 20250415 124700 35038083960 10910 10910 10940 10880 4244
383 20250415 124600 34991798870 10890 10880 10950 10870 13574
384 20250415 124500 34843444710 10880 10950 10950 10860 8703
385 20250415 124400 34748419105 10950 10860 10950 10840 14449
386 20250415 124300 34590858375 10860 10770 10860 10760 7520
387 20250415 124200 34509497495 10770 10730 10770 10720 1513
388 20250415 124100 34493231825 10720 10720 10730 10720 423
389 20250415 124000 34488695335 10720 10710 10720 10710 532
390 20250415 123900 34482996895 10720 10710 10720 10700 1257
391 20250415 123800 34469533435 10700 10730 10730 10700 1204
392 20250415 123700 34456634145 10730 10720 10730 10710 334
393 20250415 123600 34453054955 10700 10730 10760 10700 2519
394 20250415 123500 34426067115 10740 10740 10740 10710 6281
395 20250415 123400 34358701535 10740 10760 10760 10740 1017
396 20250415 123300 34347768515 10760 10770 10770 10760 462
397 20250415 123200 34342793675 10770 10790 10790 10770 587
398 20250415 123100 34336467225 10780 10800 10800 10780 846
399 20250415 123000 34327337305 10800 10810 10820 10800 645
400 20250415 122900 34320365705 10810 10820 10820 10800 842
401 20250415 122800 34311260335 10820 10760 10820 10750 1700
402 20250415 122700 34292912635 10760 10760 10780 10760 77
403 20250415 122600 34292083355 10760 10780 10780 10730 2960
404 20250415 122500 34260255535 10780 10800 10810 10780 1481
405 20250415 122400 34244281255 10800 10800 10800 10780 1974
406 20250415 122300 34222971935 10800 10780 10820 10780 2110
407 20250415 122200 34200180045 10800 10820 10830 10790 2987
408 20250415 122100 34167893215 10820 10800 10820 10790 3330
409 20250415 122000 34131909295 10810 10820 10830 10790 3575
410 20250415 121900 34093274475 10820 10780 10820 10760 6743
411 20250415 121800 34020467955 10750 10720 10770 10720 2848
412 20250415 121700 33989830845 10720 10730 10750 10720 1832
413 20250415 121600 33970170065 10720 10730 10730 10720 464
414 20250415 121500 33965195675 10730 10720 10730 10720 764
415 20250415 121400 33957005345 10730 10720 10730 10720 100
416 20250415 121300 33955932745 10720 10720 10730 10720 460
417 20250415 121200 33951000835 10720 10720 10720 10710 617
418 20250415 121100 33944386605 10710 10720 10720 10710 577
419 20250415 121000 33938202165 10720 10750 10750 10720 2106
420 20250415 120900 33915613185 10750 10720 10750 10720 388
421 20250415 120800 33911445575 10730 10710 10750 10710 2117
422 20250415 120700 33888732605 10710 10710 10720 10700 4770
423 20250415 120600 33837677405 10720 10720 10740 10700 3855
424 20250415 120500 33796393325 10710 10720 10730 10710 762
425 20250415 120400 33788231295 10720 10720 10730 10710 858
426 20250415 120300 33779032675 10720 10710 10720 10710 57
427 20250415 120200 33778421705 10710 10720 10720 10710 1327
428 20250415 120100 33764206235 10720 10720 10720 10720 3
429 20250415 120000 33764174075 10720 10720 10720 10720 946
430 20250415 115900 33754032955 10720 10730 10730 10720 314
431 20250415 115800 33750665865 10720 10720 10730 10720 839
432 20250415 115700 33741669585 10720 10730 10730 10720 365
433 20250415 115600 33737753895 10730 10740 10740 10730 70
434 20250415 115500 33737002595 10740 10730 10740 10720 964
435 20250415 115400 33726665195 10720 10720 10730 10710 859
436 20250415 115300 33717456735 10700 10700 10710 10700 633
437 20250415 115200 33710682625 10700 10690 10700 10690 407
438 20250415 115100 33706328965 10690 10700 10700 10690 246
439 20250415 115000 33703698225 10700 10720 10720 10700 221
440 20250415 114900 33701332525 10700 10700 10710 10700 51
441 20250415 114800 33700786605 10700 10720 10720 10700 121
442 20250415 114700 33699491425 10690 10690 10700 10680 1986
443 20250415 114600 33678253145 10690 10700 10700 10690 1692
444 20250415 114500 33660148975 10690 10700 10700 10680 1224
445 20250415 114400 33647065595 10700 10720 10720 10680 3289
446 20250415 114300 33611884085 10730 10720 10730 10710 1668
447 20250415 114200 33594000885 10740 10730 10740 10720 2409
448 20250415 114100 33568149475 10740 10770 10770 10740 2095
449 20250415 114000 33545632205 10770 10760 10770 10750 1407
450 20250415 113900 33530492505 10760 10740 10760 10740 386
451 20250415 113800 33526343025 10750 10720 10750 10720 355
452 20250415 113700 33522536525 10720 10700 10720 10700 549
453 20250415 113600 33516654725 10720 10740 10740 10700 7426
454 20250415 113500 33436978195 10750 10740 10760 10740 1821
455 20250415 113400 33417405865 10750 10780 10780 10750 2127
456 20250415 113300 33394522335 10760 10780 10780 10760 2783
457 20250415 113200 33364531995 10780 10760 10780 10760 1442
458 20250415 113100 33349012465 10750 10730 10750 10730 3782
459 20250415 113000 33308377975 10730 10720 10730 10720 1820
460 20250415 112900 33288854005 10720 10730 10740 10710 2546
461 20250415 112800 33261549585 10730 10720 10740 10720 2173
462 20250415 112700 33238235815 10710 10690 10710 10690 1485
463 20250415 112600 33222343065 10690 10690 10690 10690 439
464 20250415 112500 33217650155 10700 10680 10700 10660 866
465 20250415 112400 33208403015 10680 10680 10680 10670 1097
466 20250415 112300 33196689275 10690 10690 10700 10690 379
467 20250415 112200 33192637755 10690 10680 10700 10680 63
468 20250415 112100 33191964375 10680 10710 10710 10680 201
469 20250415 112000 33189815315 10710 10650 10710 10650 1831
470 20250415 111900 33170256185 10650 10700 10700 10650 3545
471 20250415 111800 33132454855 10690 10670 10700 10660 1948
472 20250415 111700 33111662365 10670 10670 10670 10670 156
473 20250415 111600 33109997845 10680 10680 10680 10660 605
474 20250415 111500 33103538445 10680 10670 10690 10660 1930
475 20250415 111400 33082945245 10660 10670 10680 10660 1305
476 20250415 111300 33069017785 10670 10690 10690 10670 1868
477 20250415 111200 33049061735 10690 10690 10700 10690 856
478 20250415 111100 33039911025 10690 10720 10720 10690 1446
479 20250415 111000 33024437085 10720 10710 10720 10690 3764
480 20250415 110900 32984127075 10700 10700 10720 10680 2190
481 20250415 110800 32960677615 10700 10690 10700 10670 1406
482 20250415 110700 32945659135 10690 10680 10690 10680 1056
483 20250415 110600 32934380615 10680 10690 10700 10660 1195
484 20250415 110500 32921614935 10700 10680 10700 10660 1332
485 20250415 110400 32907396045 10680 10690 10690 10670 1161
486 20250415 110300 32894992275 10670 10650 10690 10650 2021
487 20250415 110200 32873415175 10670 10660 10670 10640 3594
488 20250415 110100 32835111795 10660 10650 10670 10650 322
489 20250415 110000 32831679255 10670 10670 10670 10640 920
490 20250415 105900 32821885335 10630 10670 10680 10630 9659
491 20250415 105800 32719028595 10670 10680 10690 10670 2448
492 20250415 105700 32692905835 10680 10680 10680 10670 981
493 20250415 105600 32682431925 10670 10690 10690 10660 1264
494 20250415 105500 32668940755 10680 10690 10690 10680 1086
495 20250415 105400 32657331915 10690 10680 10690 10670 913
496 20250415 105300 32647579325 10680 10710 10710 10680 1884
497 20250415 105200 32627436815 10700 10700 10720 10700 639
498 20250415 105100 32620595740 10700 10720 10720 10700 1857
499 20250415 105000 32600720200 10720 10720 10750 10720 2369
500 20250415 104900 32575291910 10720 10750 10750 10690 1215
501 20250415 104800 32562266155 10760 10670 10760 10640 4526
502 20250415 104700 32513879875 10640 10660 10670 10640 2025
503 20250415 104600 32492295175 10660 10640 10670 10620 2319
504 20250415 104500 32467640725 10640 10660 10680 10630 4595
505 20250415 104400 32418738135 10700 10660 10700 10650 5549
506 20250415 104300 32359595745 10660 10670 10670 10650 6885
507 20250415 104200 32286185305 10670 10710 10710 10660 7572
508 20250415 104100 32205307085 10710 10750 10750 10700 8743
509 20250415 104000 32111653065 10750 10750 10760 10750 2887
510 20250415 103900 32080610405 10750 10790 10800 10750 3390
511 20250415 103800 32044054845 10800 10795 10800 10790 640
512 20250415 103700 32037145355 10795 10770 10800 10770 120
513 20250415 103600 32035851470 10810 10770 10810 10760 2297
514 20250415 103500 32011104880 10770 10770 10780 10770 428
515 20250415 103400 32006492450 10770 10760 10810 10750 1296
516 20250415 103300 31992527060 10750 10800 10800 10750 3555
517 20250415 103200 31954227890 10800 10770 10800 10770 3094
518 20250415 103100 31920866680 10780 10790 10790 10770 1380
519 20250415 103000 31905992355 10770 10780 10790 10760 2012
520 20250415 102900 31884313765 10790 10790 10800 10770 4778
521 20250415 102800 31832795445 10790 10790 10800 10770 2978
522 20250415 102700 31800657795 10790 10770 10800 10760 1957
523 20250415 102600 31779556155 10770 10740 10770 10740 1814
524 20250415 102500 31760048565 10750 10740 10750 10730 1453
525 20250415 102400 31744440855 10720 10710 10760 10710 3801
526 20250415 102300 31703628005 10700 10720 10750 10700 967
527 20250415 102200 31693273275 10720 10810 10820 10630 25480
528 20250415 102100 31420389945 10810 10800 10840 10800 3411
529 20250415 102000 31383496545 10800 10800 10810 10770 6266
530 20250415 101900 31315910995 10800 10770 10830 10760 4835
531 20250415 101800 31263735455 10770 10710 10770 10710 6463
532 20250415 101700 31194247145 10730 10730 10740 10710 2440
533 20250415 101600 31168086985 10710 10690 10730 10670 2900
534 20250415 101500 31137069165 10700 10680 10700 10670 2675
535 20250415 101400 31108478660 10680 10690 10700 10680 3656
536 20250415 101300 31069395660 10690 10720 10720 10690 4989
537 20250415 101200 31015993160 10720 10640 10750 10630 9548
538 20250415 101100 30914059860 10630 10680 10700 10630 15248
539 20250415 101000 30751564830 10680 10710 10720 10680 6835
540 20250415 100900 30678442040 10720 10710 10790 10710 4918
541 20250415 100800 30625585640 10710 10720 10750 10690 16033
542 20250415 100700 30453912820 10720 10730 10750 10710 8798
543 20250415 100600 30359589870 10730 10750 10780 10720 8404
544 20250415 100500 30269350280 10780 10780 10780 10740 10445
545 20250415 100400 30157031960 10780 10730 10810 10730 11628
546 20250415 100300 30031766460 10740 10770 10810 10730 20142
547 20250415 100200 29815171010 10770 10810 10850 10750 16546
548 20250415 100100 29636648660 10810 10840 10850 10740 30956
549 20250415 100000 29302695380 10840 11000 11000 10840 51957
550 20250415 095900 28734745990 11000 11050 11050 10990 13814
551 20250415 095800 28582781540 11050 11020 11060 11000 3816
552 20250415 095700 28540761330 11000 11040 11060 11000 14222
553 20250415 095600 28383977540 11040 11050 11050 11030 2962
554 20250415 095500 28351284820 11030 11080 11100 11020 8791
555 20250415 095400 28254098140 11080 11040 11100 11010 9299
556 20250415 095300 28151442685 11050 11110 11110 11040 7352
557 20250415 095200 28069961250 11110 11180 11180 11110 9481
558 20250415 095100 27964310285 11170 11180 11210 11170 8788
559 20250415 095000 27865975575 11170 11220 11220 11160 12239
560 20250415 094900 27729100040 11220 11270 11280 11220 18847
561 20250415 094800 27517081335 11270 11220 11280 11210 33856
562 20250415 094700 27135849710 11210 11160 11220 11150 17248
563 20250415 094600 26942835710 11160 11070 11160 11040 19310
564 20250415 094500 26728540230 11070 11070 11080 11050 4085
565 20250415 094400 26683372320 11070 11100 11100 11050 6851
566 20250415 094300 26607531100 11090 11010 11100 11010 8155
567 20250415 094200 26517356260 11000 11070 11090 11000 20240
568 20250415 094100 26293501030 11070 11030 11110 11020 18795
569 20250415 094000 26085568510 11030 10990 11040 10950 16149
570 20250415 093900 25908077740 10960 11050 11070 10960 32982
571 20250415 093800 25544796820 11040 11080 11110 11020 28128
572 20250415 093700 25234007340 11090 11170 11180 11070 38453
573 20250415 093600 24807071820 11170 11180 11190 11140 22452
574 20250415 093500 24556631700 11180 11260 11270 11160 20124
575 20250415 093400 24331245940 11260 11180 11270 11150 23475
576 20250415 093300 24068217590 11180 11200 11240 11130 43685
577 20250415 093200 23580228800 11200 11290 11310 11200 45831
578 20250415 093100 23064609270 11290 11280 11340 11270 24807
579 20250415 093000 22784380140 11290 11320 11350 11250 37293
580 20250415 092900 22363238580 11320 11440 11470 11320 49912
581 20250415 092800 21794124710 11410 11270 11450 11260 66779
582 20250415 092700 21033692830 11270 11380 11400 11260 37930
583 20250415 092600 20604195570 11400 11280 11430 11260 58579
584 20250415 092500 19938002640 11280 11300 11360 11280 54163
585 20250415 092400 19324858105 11290 11430 11470 11250 117425
586 20250415 092300 17994728975 11460 11510 11590 11410 150214
587 20250415 092200 16266732940 11510 11290 11620 11250 217216
588 20250415 092100 13777621740 11250 11220 11430 11200 207744
589 20250415 092000 11421533295 11220 11080 11280 11070 131207
590 20250415 091900 9953908005 11070 10920 11080 10900 61252
591 20250415 091800 9279563055 10930 10950 10980 10900 20277
592 20250415 091700 9057603065 10940 10970 11020 10930 34737
593 20250415 091600 8676340705 10960 10980 10990 10880 54367
594 20250415 091500 8082105495 10960 11030 11040 10900 60070
595 20250415 091400 7422637610 11030 10780 11060 10760 97059
596 20250415 091300 6359535270 10780 10710 10800 10660 28793
597 20250415 091200 6050176360 10710 10535 10740 10530 20818
598 20250415 091100 5828516620 10520 10550 10560 10510 17101
599 20250415 091000 5648373205 10550 10570 10600 10540 14485
600 20250415 090900 5495312205 10560 10600 10600 10550 19650
601 20250415 090800 5287397575 10600 10600 10620 10600 15779
602 20250415 090700 5120030975 10610 10640 10660 10600 18594
603 20250415 090600 4922527405 10640 10700 10730 10640 29774
604 20250415 090500 4604351555 10700 10730 10760 10680 25453
605 20250415 090400 4331267105 10730 10670 10740 10630 26058
606 20250415 090300 4053467485 10670 10770 10770 10600 40861
607 20250415 090200 3616598335 10760 10820 10840 10750 55178
608 20250415 090100 3020449270 10830 10920 11150 10820 141754
609 20250415 090000 1467093620 10900 10850 10940 10750 135392