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

640
083650/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193800,28553039985,19830,19830,19830,19830,23028
20250415,193700,28553039985,19830,19830,19830,19830,0
20250415,193600,28553039985,19830,19830,19830,19830,0
20250415,193500,28553039985,19830,19830,19830,19830,0
20250415,193400,28553039985,19830,19830,19830,19830,0
20250415,193300,28553039985,19830,19830,19830,19830,0
20250415,193200,28553039985,19830,19830,19830,19830,0
20250415,193100,28553039985,19830,19830,19830,19830,0
20250415,193000,28553039985,19830,19830,19830,19830,0
20250415,192900,28553039985,19830,19830,19830,19830,0
20250415,192800,28553039985,19830,19830,19830,19830,0
20250415,192700,28553039985,19830,19830,19830,19830,0
20250415,192600,28553039985,19830,19830,19830,19830,0
20250415,192500,28553039985,19830,19830,19830,19830,0
20250415,192400,28553039985,19830,19830,19830,19830,0
20250415,192300,28553039985,19830,19830,19830,19830,0
20250415,192200,28553039985,19830,19830,19830,19830,0
20250415,192100,28553039985,19830,19830,19830,19830,0
20250415,192000,28553039985,19830,19830,19830,19830,0
20250415,191900,28553039985,19830,19830,19830,19830,0
20250415,191800,28553039985,19830,19830,19830,19830,0
20250415,191700,28553039985,19830,19830,19830,19830,0
20250415,191600,28553039985,19830,19830,19830,19830,0
20250415,191500,28553039985,19830,19830,19830,19830,0
20250415,191400,28553039985,19830,19830,19830,19830,0
20250415,191300,28553039985,19830,19830,19830,19830,0
20250415,191200,28553039985,19830,19830,19830,19830,0
20250415,191100,28553039985,19830,19830,19830,19830,0
20250415,191000,28553039985,19830,19830,19830,19830,0
20250415,190900,28553039985,19830,19830,19830,19830,0
20250415,190800,28553039985,19830,19830,19830,19830,23028
20250415,190700,28553039985,19830,19830,19830,19830,0
20250415,190600,28553039985,19830,19830,19830,19830,0
20250415,190500,28553039985,19830,19830,19830,19830,0
20250415,190400,28553039985,19830,19830,19830,19830,0
20250415,190300,28553039985,19830,19830,19830,19830,0
20250415,190200,28553039985,19830,19830,19830,19830,0
20250415,190100,28553039985,19830,19830,19830,19830,0
20250415,190000,28553039985,19830,19830,19830,19830,0
20250415,185900,28553039985,19830,19830,19830,19830,0
20250415,185800,28553039985,19830,19830,19830,19830,0
20250415,185700,28553039985,19830,19830,19830,19830,0
20250415,185600,28553039985,19830,19830,19830,19830,0
20250415,185500,28553039985,19830,19830,19830,19830,0
20250415,185400,28553039985,19830,19830,19830,19830,0
20250415,185300,28553039985,19830,19830,19830,19830,0
20250415,185200,28553039985,19830,19830,19830,19830,0
20250415,185100,28553039985,19830,19830,19830,19830,0
20250415,185000,28553039985,19830,19830,19830,19830,0
20250415,184900,28553039985,19830,19830,19830,19830,0
20250415,184800,28553039985,19830,19830,19830,19830,0
20250415,184700,28553039985,19830,19830,19830,19830,0
20250415,184600,28553039985,19830,19830,19830,19830,0
20250415,184500,28553039985,19830,19830,19830,19830,0
20250415,184400,28553039985,19830,19830,19830,19830,0
20250415,184300,28553039985,19830,19830,19830,19830,0
20250415,184200,28553039985,19830,19830,19830,19830,0
20250415,184100,28553039985,19830,19830,19830,19830,0
20250415,184000,28553039985,19830,19830,19830,19830,0
20250415,183900,28553039985,19830,19830,19830,19830,0
20250415,183800,28553039985,19830,19830,19830,19830,23028
20250415,183700,28553039985,19830,19830,19830,19830,0
20250415,183600,28553039985,19830,19830,19830,19830,0
20250415,183500,28553039985,19830,19830,19830,19830,0
20250415,183400,28553039985,19830,19830,19830,19830,0
20250415,183300,28553039985,19830,19830,19830,19830,0
20250415,183200,28553039985,19830,19830,19830,19830,0
20250415,183100,28553039985,19830,19830,19830,19830,0
20250415,183000,28553039985,19830,19830,19830,19830,0
20250415,182900,28553039985,19830,19830,19830,19830,0
20250415,182800,28553039985,19830,19830,19830,19830,0
20250415,182700,28553039985,19830,19830,19830,19830,0
20250415,182600,28553039985,19830,19830,19830,19830,0
20250415,182500,28553039985,19830,19830,19830,19830,0
20250415,182400,28553039985,19830,19830,19830,19830,0
20250415,182300,28553039985,19830,19830,19830,19830,0
20250415,182200,28553039985,19830,19830,19830,19830,0
20250415,182100,28553039985,19830,19830,19830,19830,0
20250415,182000,28553039985,19830,19830,19830,19830,0
20250415,181900,28553039985,19830,19830,19830,19830,0
20250415,181800,28553039985,19830,19830,19830,19830,0
20250415,181700,28553039985,19830,19830,19830,19830,0
20250415,181600,28553039985,19830,19830,19830,19830,0
20250415,181500,28553039985,19830,19830,19830,19830,0
20250415,181400,28553039985,19830,19830,19830,19830,0
20250415,181300,28553039985,19830,19830,19830,19830,0
20250415,181200,28553039985,19830,19830,19830,19830,0
20250415,181100,28553039985,19830,19830,19830,19830,0
20250415,181000,28553039985,19830,19830,19830,19830,0
20250415,180900,28553039985,19830,19830,19830,19830,0
20250415,180800,28553039985,19830,19830,19830,19830,23028
20250415,180700,28553039985,19830,19830,19830,19830,0
20250415,180600,28553039985,19830,19830,19830,19830,0
20250415,180500,28553039985,19830,19830,19830,19830,0
20250415,180400,28553039985,19830,19830,19830,19830,0
20250415,180300,28553039985,19830,19830,19830,19830,0
20250415,180200,28553039985,19830,19830,19830,19830,0
20250415,180100,28553039985,19830,19830,19830,19830,0
20250415,180000,28553039985,19830,19830,19830,19830,0
20250415,175900,28553039985,19830,19830,19830,19830,0
20250415,175800,28553039985,19830,19830,19830,19830,0
20250415,175700,28553039985,19830,19830,19830,19830,0
20250415,175600,28553039985,19830,19830,19830,19830,0
20250415,175500,28553039985,19830,19830,19830,19830,0
20250415,175400,28553039985,19830,19830,19830,19830,0
20250415,175300,28553039985,19830,19830,19830,19830,0
20250415,175200,28553039985,19830,19830,19830,19830,0
20250415,175100,28553039985,19830,19830,19830,19830,0
20250415,175000,28553039985,19830,19830,19830,19830,0
20250415,174900,28553039985,19830,19830,19830,19830,0
20250415,174800,28553039985,19830,19830,19830,19830,0
20250415,174700,28553039985,19830,19830,19830,19830,0
20250415,174600,28553039985,19830,19830,19830,19830,0
20250415,174500,28553039985,19830,19830,19830,19830,0
20250415,174400,28553039985,19830,19830,19830,19830,0
20250415,174300,28553039985,19830,19830,19830,19830,0
20250415,174200,28553039985,19830,19830,19830,19830,0
20250415,174100,28553039985,19830,19830,19830,19830,0
20250415,174000,28553039985,19830,19830,19830,19830,0
20250415,173900,28553039985,19830,19830,19830,19830,0
20250415,173800,28553039985,19830,19830,19830,19830,23028
20250415,173700,28553039985,19830,19830,19830,19830,0
20250415,173600,28553039985,19830,19830,19830,19830,0
20250415,173500,28553039985,19830,19830,19830,19830,0
20250415,173400,28553039985,19830,19830,19830,19830,0
20250415,173300,28553039985,19830,19830,19830,19830,0
20250415,173200,28553039985,19830,19830,19830,19830,0
20250415,173100,28553039985,19830,19830,19830,19830,0
20250415,173000,28553039985,19830,19830,19830,19830,0
20250415,172900,28553039985,19830,19830,19830,19830,0
20250415,172800,28553039985,19830,19830,19830,19830,0
20250415,172700,28553039985,19830,19830,19830,19830,0
20250415,172600,28553039985,19830,19830,19830,19830,0
20250415,172500,28553039985,19830,19830,19830,19830,0
20250415,172400,28553039985,19830,19830,19830,19830,0
20250415,172300,28553039985,19830,19830,19830,19830,0
20250415,172200,28553039985,19830,19830,19830,19830,0
20250415,172100,28553039985,19830,19830,19830,19830,0
20250415,172000,28553039985,19830,19830,19830,19830,0
20250415,171900,28553039985,19830,19830,19830,19830,0
20250415,171800,28553039985,19830,19830,19830,19830,0
20250415,171700,28553039985,19830,19830,19830,19830,0
20250415,171600,28553039985,19830,19830,19830,19830,0
20250415,171500,28553039985,19830,19830,19830,19830,0
20250415,171400,28553039985,19830,19830,19830,19830,0
20250415,171300,28553039985,19830,19830,19830,19830,0
20250415,171200,28553039985,19830,19830,19830,19830,0
20250415,171100,28553039985,19830,19830,19830,19830,0
20250415,171000,28553039985,19830,19830,19830,19830,0
20250415,170900,28553039985,19830,19830,19830,19830,0
20250415,170800,28553039985,19830,19830,19830,19830,23028
20250415,170700,28553039985,19830,19830,19830,19830,0
20250415,170600,28553039985,19830,19830,19830,19830,0
20250415,170500,28553039985,19830,19830,19830,19830,0
20250415,170400,28553039985,19830,19830,19830,19830,0
20250415,170300,28553039985,19830,19830,19830,19830,0
20250415,170200,28553039985,19830,19830,19830,19830,0
20250415,170100,28553039985,19830,19830,19830,19830,0
20250415,170000,28553039985,19830,19830,19830,19830,0
20250415,165900,28553039985,19830,19830,19830,19830,0
20250415,165800,28553039985,19830,19830,19830,19830,0
20250415,165700,28553039985,19830,19830,19830,19830,0
20250415,165600,28553039985,19830,19830,19830,19830,0
20250415,165500,28553039985,19830,19830,19830,19830,0
20250415,165400,28553039985,19830,19830,19830,19830,0
20250415,165300,28553039985,19830,19830,19830,19830,0
20250415,165200,28553039985,19830,19830,19830,19830,0
20250415,165100,28553039985,19830,19830,19830,19830,0
20250415,165000,28553039985,19830,19830,19830,19830,0
20250415,164900,28553039985,19830,19830,19830,19830,0
20250415,164800,28553039985,19830,19830,19830,19830,0
20250415,164700,28553039985,19830,19830,19830,19830,0
20250415,164600,28553039985,19830,19830,19830,19830,0
20250415,164500,28553039985,19830,19830,19830,19830,0
20250415,164400,28553039985,19830,19830,19830,19830,0
20250415,164300,28553039985,19830,19830,19830,19830,0
20250415,164200,28553039985,19830,19830,19830,19830,0
20250415,164100,28553039985,19830,19830,19830,19830,0
20250415,164000,28553039985,19830,19830,19830,19830,0
20250415,163900,28553039985,19830,19830,19830,19830,0
20250415,163800,28553039985,19830,19830,19830,19830,23028
20250415,163700,28553039985,19830,19830,19830,19830,0
20250415,163600,28553039985,19830,19830,19830,19830,0
20250415,163500,28553039985,19830,19830,19830,19830,0
20250415,163400,28553039985,19830,19830,19830,19830,0
20250415,163300,28553039985,19830,19830,19830,19830,0
20250415,163200,28553039985,19830,19830,19830,19830,0
20250415,163100,28553039985,19830,19830,19830,19830,0
20250415,163000,28553039985,19830,19830,19830,19830,0
20250415,162900,28553039985,19830,19830,19830,19830,0
20250415,162800,28553039985,19830,19830,19830,19830,0
20250415,162700,28553039985,19830,19830,19830,19830,0
20250415,162600,28553039985,19830,19830,19830,19830,0
20250415,162500,28553039985,19830,19830,19830,19830,0
20250415,162400,28553039985,19830,19830,19830,19830,0
20250415,162300,28553039985,19830,19830,19830,19830,0
20250415,162200,28553039985,19830,19830,19830,19830,0
20250415,162100,28553039985,19830,19830,19830,19830,0
20250415,162000,28553039985,19830,19830,19830,19830,0
20250415,161900,28553039985,19830,19830,19830,19830,0
20250415,161800,28553039985,19830,19830,19830,19830,0
20250415,161700,28553039985,19830,19830,19830,19830,0
20250415,161600,28553039985,19830,19830,19830,19830,0
20250415,161500,28553039985,19830,19830,19830,19830,0
20250415,161400,28553039985,19830,19830,19830,19830,0
20250415,161300,28553039985,19830,19830,19830,19830,0
20250415,161200,28553039985,19830,19830,19830,19830,0
20250415,161100,28553039985,19830,19830,19830,19830,0
20250415,161000,28553039985,19830,19830,19830,19830,0
20250415,160900,28553039985,19830,19830,19830,19830,0
20250415,160800,28553039985,19830,19830,19830,19830,23028
20250415,160700,28553039985,19830,19830,19830,19830,0
20250415,160600,28553039985,19830,19830,19830,19830,0
20250415,160500,28553039985,19830,19830,19830,19830,0
20250415,160400,28553039985,19830,19830,19830,19830,0
20250415,160300,28553039985,19830,19830,19830,19830,0
20250415,160200,28553039985,19830,19830,19830,19830,0
20250415,160100,28553039985,19830,19830,19830,19830,0
20250415,160000,28553039985,19830,19830,19830,19830,0
20250415,155900,28553039985,19830,19830,19830,19830,0
20250415,155800,28553039985,19830,19830,19830,19830,0
20250415,155700,28553039985,19830,19830,19830,19830,0
20250415,155600,28553039985,19830,19830,19830,19830,0
20250415,155500,28553039985,19830,19830,19830,19830,0
20250415,155400,28553039985,19830,19830,19830,19830,0
20250415,155300,28553039985,19830,19830,19830,19830,0
20250415,155200,28553039985,19830,19830,19830,19830,0
20250415,155100,28553039985,19830,19830,19830,19830,0
20250415,155000,28553039985,19830,19830,19830,19830,0
20250415,154900,28553039985,19830,19830,19830,19830,0
20250415,154800,28553039985,19830,19830,19830,19830,0
20250415,154700,28553039985,19830,19830,19830,19830,0
20250415,154600,28553039985,19830,19830,19830,19830,0
20250415,154500,28553039985,19830,19830,19830,19830,0
20250415,154400,28553039985,19830,19830,19830,19830,0
20250415,154300,28553039985,19830,19830,19830,19830,0
20250415,154200,28553039985,19830,19830,19830,19830,0
20250415,154100,28553039985,19830,19830,19830,19830,0
20250415,154000,28553039985,19830,19830,19830,19830,0
20250415,153900,28553039985,19830,19830,19830,19830,0
20250415,153800,28553039985,19830,19830,19830,19830,23028
20250415,153700,28553039985,19830,19830,19830,19830,0
20250415,153600,28553039985,19830,19830,19830,19830,0
20250415,153500,28553039985,19830,19830,19830,19830,0
20250415,153400,28553039985,19830,19830,19830,19830,0
20250415,153300,28553039985,19830,19830,19830,19830,0
20250415,153200,28553039985,19830,19830,19830,19830,0
20250415,153100,28553039985,19830,19830,19830,19830,0
20250415,153000,28553039985,19830,19830,19830,19830,23028
20250415,152900,28096394745,19830,19830,19830,19830,0
20250415,152800,28096394745,19830,19830,19830,19830,0
20250415,152700,28096394745,19830,19830,19830,19830,0
20250415,152600,28096394745,19830,19830,19830,19830,0
20250415,152500,28096394745,19830,19830,19830,19830,0
20250415,152400,28096394745,19830,19830,19830,19830,0
20250415,152300,28096394745,19830,19830,19830,19830,0
20250415,152200,28096394745,19830,19830,19830,19830,0
20250415,152100,28096394745,19830,19830,19830,19830,0
20250415,152000,28096394745,19830,19830,19830,19830,0
20250415,151900,28096394745,19830,19830,19840,19810,2760
20250415,151800,28041663405,19830,19850,19850,19820,1835
20250415,151700,28005266115,19840,19820,19860,19820,8306
20250415,151600,27840456145,19830,19830,19830,19810,3609
20250415,151500,27768924600,19820,19840,19850,19820,3573
20250415,151400,27698060670,19840,19810,19860,19800,5162
20250415,151300,27595651160,19800,19780,19810,19780,2796
20250415,151200,27540315150,19780,19780,19790,19770,1956
20250415,151100,27501634090,19780,19860,19860,19760,2659
20250415,151000,27448994255,19850,19870,19880,19840,3744
20250415,150900,27374637315,19870,19870,19880,19850,2814
20250415,150800,27318740385,19860,19860,19880,19850,3822
20250415,150700,27242797355,19870,19860,19870,19830,8557
20250415,150600,27072864500,19860,19830,19860,19820,5274
20250415,150500,26968223580,19830,19810,19830,19800,2204
20250415,150400,26924541925,19820,19780,19830,19780,5105
20250415,150300,26823403975,19790,19800,19810,19770,3961
20250415,150200,26745016695,19800,19780,19810,19760,7012
20250415,150100,26606207850,19780,19820,19830,19740,16021
20250415,150000,26289021150,19810,19820,19830,19800,3023
20250415,145900,26229124430,19830,19820,19830,19810,2642
20250415,145800,26176761535,19820,19820,19840,19820,3559
20250415,145700,26106177265,19830,19820,19830,19810,3847
20250415,145600,26029914565,19810,19800,19820,19790,6205
20250415,145500,25907021725,19790,19770,19800,19770,6355
20250415,145400,25781269025,19770,19770,19780,19760,2001
20250415,145300,25741716775,19770,19780,19780,19760,1722
20250415,145200,25707679455,19770,19760,19790,19760,2546
20250415,145100,25657321215,19760,19750,19770,19740,2178
20250415,145000,25614289025,19750,19750,19770,19740,1905
20250415,144900,25576657155,19750,19780,19790,19750,5312
20250415,144800,25471634185,19780,19790,19790,19770,3083
20250415,144700,25410648285,19780,19770,19790,19770,2876
20250415,144600,25353760245,19780,19780,19790,19760,5332
20250415,144500,25248309075,19780,19770,19780,19760,4151
20250415,144400,25166244205,19760,19770,19770,19750,2632
20250415,144300,25114222875,19770,19740,19770,19730,2184
20250415,144200,25071092235,19730,19740,19740,19700,1796
20250415,144100,25035659005,19730,19690,19740,19680,8313
20250415,144000,24871958635,19690,19700,19700,19680,4985
20250415,143900,24773778785,19700,19770,19770,19690,7537
20250415,143800,24625210455,19760,19750,19770,19740,2621
20250415,143700,24573438175,19750,19730,19750,19730,3048
20250415,143600,24513261885,19730,19730,19740,19720,2629
20250415,143500,24461379935,19730,19730,19740,19720,1156
20250415,143400,24438569885,19730,19720,19750,19710,2474
20250415,143300,24389756555,19730,19750,19750,19720,2421
20250415,143200,24341980435,19740,19730,19750,19720,2781
20250415,143100,24287090365,19730,19670,19730,19670,3732
20250415,143000,24213539315,19670,19670,19680,19670,1334
20250415,142900,24187294115,19670,19650,19670,19640,1454
20250415,142800,24158711915,19640,19680,19680,19620,3450
20250415,142700,24090893815,19670,19670,19700,19670,1970
20250415,142600,24052116655,19670,19690,19690,19630,3649
20250415,142500,23980374065,19680,19690,19720,19680,2608
20250415,142400,23928999005,19690,19700,19700,19680,1520
20250415,142300,23899066325,19700,19690,19700,19680,1721
20250415,142200,23865180565,19690,19670,19700,19670,832
20250415,142100,23848799285,19680,19640,19700,19640,1688
20250415,142000,23815598105,19640,19640,19690,19620,1577
20250415,141900,23784606725,19630,19600,19660,19600,2573
20250415,141800,23734114275,19610,19650,19660,19600,6025
20250415,141700,23615901345,19650,19700,19710,19640,2205
20250415,141600,23572520795,19700,19715,19740,19680,1346
20250415,141500,23545981095,19715,19700,19740,19700,1338
20250415,141400,23519593275,19700,19710,19740,19690,2661
20250415,141300,23467136985,19720,19750,19770,19710,2455
20250415,141200,23418666665,19750,19740,19760,19730,1296
20250415,141100,23393071815,19760,19700,19780,19700,2764
20250415,141000,23338477735,19710,19720,19750,19700,2432
20250415,140900,23290482075,19720,19720,19740,19710,2080
20250415,140800,23249470725,19730,19720,19760,19720,3220
20250415,140700,23185932565,19730,19710,19740,19700,2182
20250415,140600,23142904915,19730,19720,19730,19700,1065
20250415,140500,23121912065,19720,19740,19740,19700,2051
20250415,140400,23081456295,19730,19730,19780,19730,3963
20250415,140300,23003147865,19720,19720,19740,19700,1158
20250415,140200,22980310055,19710,19710,19730,19710,910
20250415,140100,22962366685,19720,19720,19730,19690,6864
20250415,140000,22826968395,19710,19740,19750,19690,3291
20250415,135900,22762057365,19740,19730,19740,19690,2224
20250415,135800,22718200335,19730,19740,19760,19730,6091
20250415,135700,22597965615,19740,19710,19770,19690,2791
20250415,135600,22542898855,19720,19760,19770,19710,1968
20250415,135500,22504063565,19760,19795,19800,19720,4699
20250415,135400,22411142985,19790,19750,19810,19750,5124
20250415,135300,22309750185,19750,19790,19800,19750,2442
20250415,135200,22261468245,19800,19780,19800,19750,6220
20250415,135100,22138399495,19780,19780,19790,19770,1910
20250415,135000,22100615215,19790,19790,19790,19770,2814
20250415,134900,22044955135,19790,19800,19800,19760,10364
20250415,134800,21839815655,19800,19800,19800,19790,6518
20250415,134700,21710781915,19790,19740,19800,19740,10302
20250415,134600,21507080765,19740,19680,19750,19680,14909
20250415,134500,21213166485,19680,19680,19690,19660,2192
20250415,134400,21170034585,19680,19670,19680,19660,1307
20250415,134300,21144329035,19670,19670,19680,19660,2662
20250415,134200,21091961195,19660,19650,19670,19650,1513
20250415,134100,21062220050,19650,19650,19660,19640,1730
20250415,134000,21028225445,19660,19640,19660,19640,2245
20250415,133900,20984119205,19650,19640,19650,19620,1173
20250415,133800,20961073785,19640,19670,19670,19620,3863
20250415,133700,20885172605,19670,19660,19670,19650,2124
20250415,133600,20843416345,19660,19640,19660,19620,1851
20250415,133500,20807056805,19640,19630,19640,19620,1408
20250415,133400,20779417195,19630,19630,19630,19620,1291
20250415,133300,20754078595,19620,19610,19630,19590,2316
20250415,133200,20708647225,19630,19620,19630,19570,3160
20250415,133100,20646698355,19620,19640,19640,19610,2712
20250415,133000,20593473865,19640,19650,19650,19630,2451
20250415,132900,20545340495,19650,19640,19650,19620,5274
20250415,132800,20441775535,19640,19560,19640,19550,13357
20250415,132700,20179927695,19550,19530,19560,19530,1566
20250415,132600,20149308725,19540,19510,19560,19490,2419
20250415,132500,20102080455,19490,19570,19570,19490,4530
20250415,132400,20013700155,19560,19530,19570,19520,2189
20250415,132300,19970913475,19540,19540,19560,19530,1569
20250415,132200,19940252145,19540,19560,19560,19480,1656
20250415,132100,19907907125,19560,19560,19590,19480,2349
20250415,132000,19861972515,19550,19515,19550,19440,3971
20250415,131900,19784565380,19515,19590,19590,19510,1392
20250415,131800,19757347010,19590,19600,19600,19580,2744
20250415,131700,19703580130,19590,19580,19600,19570,1605
20250415,131600,19672148060,19580,19560,19590,19560,960
20250415,131500,19653357020,19560,19550,19570,19530,994
20250415,131400,19633923810,19550,19540,19550,19530,943
20250415,131300,19615498710,19550,19530,19550,19520,1015
20250415,131200,19595669630,19520,19480,19550,19480,2075
20250415,131100,19555210120,19470,19460,19500,19440,1373
20250415,131000,19528481200,19450,19480,19480,19400,4387
20250415,130900,19443195690,19480,19500,19510,19470,2376
20250415,130800,19396892430,19490,19515,19515,19490,1487
20250415,130700,19367887740,19520,19530,19540,19490,1657
20250415,130600,19335560750,19540,19560,19580,19510,7644
20250415,130500,19186106080,19570,19580,19585,19560,1407
20250415,130400,19158567720,19585,19560,19590,19560,2067
20250415,130300,19118105315,19570,19590,19590,19550,3726
20250415,130200,19045219455,19590,19590,19600,19580,795
20250415,130100,19029647875,19600,19600,19610,19590,3049
20250415,130000,18969892215,19590,19600,19610,19590,1095
20250415,125900,18948434095,19600,19620,19620,19590,1927
20250415,125800,18910638095,19620,19600,19620,19590,2234
20250415,125700,18866831755,19600,19580,19600,19580,1138
20250415,125600,18844536235,19590,19580,19590,19580,1727
20250415,125500,18810712695,19590,19580,19600,19570,1456
20250415,125400,18782192095,19580,19570,19590,19560,2553
20250415,125300,18732218515,19570,19540,19570,19530,1827
20250415,125200,18696502020,19530,19510,19550,19510,1598
20250415,125100,18665286020,19520,19500,19520,19490,1671
20250415,125000,18632700740,19500,19500,19520,19490,1661
20250415,124900,18600303930,19490,19490,19540,19480,1550
20250415,124800,18570071200,19500,19560,19560,19470,3978
20250415,124700,18492440130,19570,19610,19620,19550,1968
20250415,124600,18453908440,19620,19600,19650,19600,1703
20250415,124500,18420477730,19610,19610,19610,19580,2399
20250415,124400,18373479560,19600,19640,19650,19600,3108
20250415,124300,18312483510,19640,19640,19650,19630,1856
20250415,124200,18276021710,19640,19630,19660,19620,3656
20250415,124100,18204214660,19630,19610,19640,19610,2049
20250415,124000,18164001270,19610,19590,19620,19590,2982
20250415,123900,18105550890,19590,19570,19590,19570,1759
20250415,123800,18071101330,19580,19570,19590,19560,3756
20250415,123700,17997585650,19560,19570,19580,19550,1414
20250415,123600,17969920380,19580,19580,19590,19570,4163
20250415,123500,17888395810,19580,19550,19580,19550,1570
20250415,123400,17857667220,19550,19550,19560,19550,3294
20250415,123300,17793242600,19550,19570,19590,19550,6825
20250415,123200,17659710280,19560,19580,19590,19560,2275
20250415,123100,17615196870,19580,19540,19580,19520,1952
20250415,123000,17577031040,19540,19540,19570,19520,2822
20250415,122900,17521886160,19540,19500,19540,19490,2769
20250415,122800,17467867740,19500,19520,19520,19500,2643
20250415,122700,17416292150,19520,19490,19520,19490,1547
20250415,122600,17386114360,19500,19490,19500,19480,1330
20250415,122500,17360189190,19480,19450,19490,19450,4388
20250415,122400,17274762960,19450,19460,19460,19440,3229
20250415,122300,17211967300,19460,19450,19460,19430,1000
20250415,122200,17192521590,19450,19460,19460,19445,1786
20250415,122100,17157780725,19460,19480,19480,19450,1550
20250415,122000,17127611475,19480,19470,19480,19450,2179
20250415,121900,17085197315,19430,19490,19490,19430,2622
20250415,121800,17034186935,19480,19480,19500,19460,1340
20250415,121700,17008074285,19490,19530,19530,19470,1905
20250415,121600,16970914635,19530,19520,19540,19500,1655
20250415,121500,16938598865,19530,19590,19590,19440,3061
20250415,121400,16878797045,19590,19470,19600,19460,9391
20250415,121300,16695343975,19470,19430,19480,19430,3838
20250415,121200,16620639075,19430,19450,19450,19420,1159
20250415,121100,16598121745,19430,19450,19460,19420,1839
20250415,121000,16562363855,19450,19400,19460,19390,2491
20250415,120900,16513988985,19400,19390,19400,19370,3105
20250415,120800,16453811915,19380,19280,19390,19270,6331
20250415,120700,16331459755,19280,19340,19340,19250,9588
20250415,120600,16146397815,19340,19390,19390,19330,7078
20250415,120500,16009347945,19390,19400,19400,19380,5334
20250415,120400,15905916625,19400,19430,19430,19380,7647
20250415,120300,15757524210,19430,19360,19450,19360,5762
20250415,120200,15645703430,19360,19430,19470,19330,7614
20250415,120100,15498077820,19440,19580,19600,19310,26296
20250415,120000,14985345660,19580,19750,19750,19560,13595
20250415,115900,14718254050,19740,19630,19740,19620,24928
20250415,115800,14227375860,19630,19550,19650,19530,13892
20250415,115700,13955156045,19540,19560,19580,19520,12093
20250415,115600,13718674005,19560,19500,19560,19490,21239
20250415,115500,13304112595,19500,19430,19500,19420,12536
20250415,115400,13060042825,19420,19430,19430,19420,775
20250415,115300,13044985535,19430,19410,19430,19390,823
20250415,115200,13029000795,19420,19390,19420,19390,1638
20250415,115100,12997202085,19410,19380,19420,19360,3600
20250415,115000,12927402245,19380,19370,19380,19330,4044
20250415,114900,12849094785,19370,19360,19370,19360,1574
20250415,114800,12818614765,19370,19370,19380,19360,1553
20250415,114700,12788542200,19380,19350,19380,19330,3519
20250415,114600,12720437020,19360,19390,19390,19350,3979
20250415,114500,12643375800,19390,19400,19400,19370,1196
20250415,114400,12620193890,19400,19390,19400,19380,2037
20250415,114300,12580703860,19390,19420,19420,19390,1078
20250415,114200,12559790255,19410,19390,19420,19380,1839
20250415,114100,12524121515,19420,19400,19420,19380,4286
20250415,114000,12440976995,19400,19420,19450,19390,1905
20250415,113900,12403988005,19410,19440,19450,19410,2341
20250415,113800,12358491175,19440,19450,19460,19420,1659
20250415,113700,12326253515,19450,19450,19460,19440,1465
20250415,113600,12297761690,19450,19440,19450,19430,3257
20250415,113500,12234428520,19440,19450,19450,19425,2111
20250415,113400,12193404930,19440,19420,19450,19410,2335
20250415,113300,12148032900,19430,19400,19430,19390,1413
20250415,113200,12120606950,19400,19390,19400,19380,3147
20250415,113100,12059579250,19390,19380,19390,19380,2242
20250415,113000,12016116430,19380,19400,19400,19370,4292
20250415,112900,11932907480,19400,19400,19420,19380,2037
20250415,112800,11893397470,19380,19400,19440,19370,3913
20250415,112700,11817514070,19400,19440,19440,19390,4061
20250415,112600,11738690220,19440,19450,19460,19420,6430
20250415,112500,11613652830,19450,19440,19450,19430,1932
20250415,112400,11576087555,19440,19430,19440,19420,2599
20250415,112300,11525579675,19440,19440,19440,19420,2234
20250415,112200,11482172280,19440,19420,19440,19410,2777
20250415,112100,11428224290,19420,19400,19420,19400,3330
20250415,112000,11363594600,19410,19390,19410,19380,4851
20250415,111900,11269485245,19390,19390,19410,19380,6501
20250415,111800,11143383950,19390,19390,19390,19370,2992
20250415,111700,11085397185,19390,19360,19390,19350,4522
20250415,111600,10997797275,19360,19340,19370,19340,6852
20250415,111500,10865173285,19340,19300,19350,19290,12660
20250415,111400,10620696765,19300,19290,19300,19280,5509
20250415,111300,10514416765,19290,19280,19290,19270,4976
20250415,111200,10418480765,19280,19260,19280,19260,1706
20250415,111100,10385602195,19260,19260,19280,19250,1601
20250415,111000,10354754745,19260,19230,19260,19230,1558
20250415,110900,10324764215,19230,19230,19250,19230,1221
20250415,110800,10301271935,19240,19240,19250,19230,1165
20250415,110700,10278858235,19250,19260,19270,19240,1889
20250415,110600,10242492645,19260,19260,19280,19250,1669
20250415,110500,10210337415,19270,19250,19270,19240,1120
20250415,110400,10188765945,19250,19230,19270,19230,1527
20250415,110300,10159361855,19240,19270,19280,19220,3326
20250415,110200,10095320045,19260,19280,19290,19240,5650
20250415,110100,9986485555,19280,19210,19290,19200,8714
20250415,110000,9818713035,19210,19200,19220,19180,4423
20250415,105900,9733786385,19210,19220,19230,19210,1327
20250415,105800,9708286635,19210,19170,19230,19160,4811
20250415,105700,9615936125,19170,19160,19170,19140,970
20250415,105600,9597353515,19160,19150,19160,19150,1237
20250415,105500,9573658035,19160,19130,19160,19120,3997
20250415,105400,9497135175,19120,19120,19130,19110,2678
20250415,105300,9445926715,19130,19110,19130,19100,3187
20250415,105200,9385011115,19110,19090,19110,19080,2445
20250415,105100,9338308155,19060,19030,19090,19010,3955
20250415,105000,9262988695,19030,19050,19050,19010,5036
20250415,104900,9167184865,19050,19060,19080,19030,2473
20250415,104800,9120066465,19060,19060,19110,19050,4076
20250415,104700,9042361675,19060,19030,19090,19000,3748
20250415,104600,8970972355,19010,19010,19080,18970,9031
20250415,104500,8799273775,19010,19110,19130,19010,6738
20250415,104400,8670769515,19130,19170,19180,19100,3226
20250415,104300,8608993255,19160,19150,19170,19140,1783
20250415,104200,8574839545,19160,19200,19200,19150,4955
20250415,104100,8479867675,19200,19230,19240,19170,5923
20250415,104000,8366081465,19230,19270,19280,19200,6467
20250415,103900,8241648985,19280,19270,19280,19250,4962
20250415,103800,8146062185,19270,19230,19270,19220,8477
20250415,103700,7982984255,19230,19200,19240,19170,5823
20250415,103600,7871166295,19200,19190,19210,19190,4475
20250415,103500,7785246165,19200,19180,19200,19180,1268
20250415,103400,7760910845,19180,19200,19200,19180,3370
20250415,103300,7696236285,19200,19180,19200,19170,4374
20250415,103200,7612291235,19180,19180,19200,19170,8430
20250415,103100,7450510865,19200,19150,19200,19140,8728
20250415,103000,7283139745,19160,19090,19160,19090,7492
20250415,102900,7139763885,19110,19020,19120,19000,14827
20250415,102800,6856925975,19000,19000,19040,19000,3257
20250415,102700,6794975705,19000,19000,19010,18990,1359
20250415,102600,6769154115,19000,18990,19000,18980,2161
20250415,102500,6728105785,18990,18980,19000,18960,1767
20250415,102400,6694551965,18980,19030,19030,18930,2488
20250415,102300,6647298845,19030,19050,19060,19030,1288
20250415,102200,6622756805,19060,19035,19060,19020,3451
20250415,102100,6557063130,19035,18960,19060,18940,23853
20250415,102000,6103847240,18970,18990,18990,18960,2760
20250415,101900,6051482015,18980,18970,18990,18970,1194
20250415,101800,6028813375,18980,18990,18990,18960,2715
20250415,101700,5977279125,18990,18990,19000,18970,2761
20250415,101600,5924837620,18990,18950,19000,18950,8255
20250415,101500,5768127930,18960,18930,18960,18920,1804
20250415,101400,5733952780,18920,18930,18940,18900,2339
20250415,101300,5689709050,18920,18940,18940,18920,1918
20250415,101200,5653394420,18940,18960,18970,18930,2422
20250415,101100,5607486450,18960,18950,18970,18940,3522
20250415,101000,5540727050,18950,18940,18960,18940,1804
20250415,100900,5506539140,18950,18920,18950,18910,4000
20250415,100800,5430817435,18920,18910,18930,18910,3101
20250415,100700,5372150935,18920,18890,18920,18890,2027
20250415,100600,5333831055,18890,18890,18900,18880,887
20250415,100500,5317072695,18890,18910,18910,18890,1955
20250415,100400,5280126235,18900,18900,18940,18890,4245
20250415,100300,5199804245,18900,18890,18900,18880,1560
20250415,100200,5170326735,18890,18890,18910,18880,1386
20250415,100100,5144143205,18880,18900,18920,18840,3765
20250415,100000,5073030725,18910,18930,18930,18900,4114
20250415,095900,4995215365,18930,18890,18930,18890,5593
20250415,095800,4889491715,18880,18850,18890,18850,2208
20250415,095700,4847820885,18850,18850,18860,18840,2052
20250415,095600,4809138675,18850,18830,18860,18830,3886
20250415,095500,4735900965,18850,18770,18860,18760,4725
20250415,095400,4646998825,18770,18730,18770,18730,1900
20250415,095300,4611376715,18740,18670,18740,18670,1690
20250415,095200,4579758265,18700,18690,18710,18650,2492
20250415,095100,4533222795,18690,18720,18730,18680,5091
20250415,095000,4438004905,18710,18720,18760,18700,3658
20250415,094900,4369518125,18700,18710,18730,18700,2566
20250415,094800,4321499265,18720,18730,18730,18720,1744
20250415,094700,4288847445,18730,18750,18750,18710,3318
20250415,094600,4226713095,18750,18740,18760,18740,1132
20250415,094500,4205485625,18750,18740,18800,18720,4657
20250415,094400,4118100545,18750,18830,18830,18730,5013
20250415,094300,4023974245,18830,18930,18930,18810,5771
20250415,094200,3914938995,18920,18900,18940,18890,8662
20250415,094100,3751056355,18900,18850,18910,18830,14040
20250415,094000,3485960285,18850,18750,18850,18740,9220
20250415,093900,3312498965,18740,18720,18770,18710,2921
20250415,093800,3257776075,18720,18690,18750,18640,4086
20250415,093700,3181452635,18690,18770,18790,18690,4684
20250415,093600,3093669440,18800,18800,18840,18780,7907
20250415,093500,2944930360,18830,18690,18830,18690,11498
20250415,093400,2729267040,18690,18660,18700,18640,9699
20250415,093300,2548185720,18660,18570,18700,18570,5024
20250415,093200,2454512105,18580,18490,18580,18490,7739
20250415,093100,2311214795,18500,18390,18500,18390,5414
20250415,093000,2211301145,18400,18400,18410,18390,1173
20250415,092900,2189717685,18400,18350,18400,18340,11068
20250415,092800,1986389465,18350,18350,18360,18330,1768
20250415,092700,1953946095,18350,18320,18360,18300,3418
20250415,092600,1891290715,18320,18340,18350,18320,2176
20250415,092500,1851402635,18330,18350,18370,18330,2300
20250415,092400,1809200055,18360,18360,18380,18360,1465
20250415,092300,1782288795,18360,18320,18380,18320,2566
20250415,092200,1735211870,18320,18310,18360,18300,4555
20250415,092100,1651733430,18300,18290,18380,18290,6725
20250415,092000,1528447030,18290,18310,18340,18290,7329
20250415,091900,1394227540,18300,18320,18340,18200,17348
20250415,091800,1078138830,18300,18280,18300,18270,2370
20250415,091700,1034804180,18280,18220,18350,18200,14296
20250415,091600,773279410,18230,18230,18260,18210,1148
20250415,091500,752357770,18250,18240,18260,18210,1683
20250415,091400,721665620,18240,18250,18250,18220,2238
20250415,091300,680861550,18210,18170,18240,18170,6189
20250415,091200,568230080,18160,18160,18170,18160,448
20250415,091100,560093600,18160,18180,18190,18160,611
20250415,091000,548987460,18180,18180,18180,18150,712
20250415,090900,536045080,18190,18160,18190,18140,1169
20250415,090800,514801700,18160,18140,18200,18130,705
20250415,090700,502007460,18140,18160,18200,18110,2586
20250415,090600,455041730,18170,18140,18210,18100,515
20250415,090500,445704520,18140,18110,18140,18080,918
20250415,090400,429088770,18140,18220,18220,18120,7366
20250415,090300,295262410,18220,18210,18220,18160,1868
20250415,090200,261249870,18130,18190,18190,18120,868
20250415,090100,245501410,18190,18280,18280,18130,1631
20250415,090000,215827510,18230,18280,18290,18140,11818
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193800 28553039985 19830 19830 19830 19830 23028
3 20250415 193700 28553039985 19830 19830 19830 19830 0
4 20250415 193600 28553039985 19830 19830 19830 19830 0
5 20250415 193500 28553039985 19830 19830 19830 19830 0
6 20250415 193400 28553039985 19830 19830 19830 19830 0
7 20250415 193300 28553039985 19830 19830 19830 19830 0
8 20250415 193200 28553039985 19830 19830 19830 19830 0
9 20250415 193100 28553039985 19830 19830 19830 19830 0
10 20250415 193000 28553039985 19830 19830 19830 19830 0
11 20250415 192900 28553039985 19830 19830 19830 19830 0
12 20250415 192800 28553039985 19830 19830 19830 19830 0
13 20250415 192700 28553039985 19830 19830 19830 19830 0
14 20250415 192600 28553039985 19830 19830 19830 19830 0
15 20250415 192500 28553039985 19830 19830 19830 19830 0
16 20250415 192400 28553039985 19830 19830 19830 19830 0
17 20250415 192300 28553039985 19830 19830 19830 19830 0
18 20250415 192200 28553039985 19830 19830 19830 19830 0
19 20250415 192100 28553039985 19830 19830 19830 19830 0
20 20250415 192000 28553039985 19830 19830 19830 19830 0
21 20250415 191900 28553039985 19830 19830 19830 19830 0
22 20250415 191800 28553039985 19830 19830 19830 19830 0
23 20250415 191700 28553039985 19830 19830 19830 19830 0
24 20250415 191600 28553039985 19830 19830 19830 19830 0
25 20250415 191500 28553039985 19830 19830 19830 19830 0
26 20250415 191400 28553039985 19830 19830 19830 19830 0
27 20250415 191300 28553039985 19830 19830 19830 19830 0
28 20250415 191200 28553039985 19830 19830 19830 19830 0
29 20250415 191100 28553039985 19830 19830 19830 19830 0
30 20250415 191000 28553039985 19830 19830 19830 19830 0
31 20250415 190900 28553039985 19830 19830 19830 19830 0
32 20250415 190800 28553039985 19830 19830 19830 19830 23028
33 20250415 190700 28553039985 19830 19830 19830 19830 0
34 20250415 190600 28553039985 19830 19830 19830 19830 0
35 20250415 190500 28553039985 19830 19830 19830 19830 0
36 20250415 190400 28553039985 19830 19830 19830 19830 0
37 20250415 190300 28553039985 19830 19830 19830 19830 0
38 20250415 190200 28553039985 19830 19830 19830 19830 0
39 20250415 190100 28553039985 19830 19830 19830 19830 0
40 20250415 190000 28553039985 19830 19830 19830 19830 0
41 20250415 185900 28553039985 19830 19830 19830 19830 0
42 20250415 185800 28553039985 19830 19830 19830 19830 0
43 20250415 185700 28553039985 19830 19830 19830 19830 0
44 20250415 185600 28553039985 19830 19830 19830 19830 0
45 20250415 185500 28553039985 19830 19830 19830 19830 0
46 20250415 185400 28553039985 19830 19830 19830 19830 0
47 20250415 185300 28553039985 19830 19830 19830 19830 0
48 20250415 185200 28553039985 19830 19830 19830 19830 0
49 20250415 185100 28553039985 19830 19830 19830 19830 0
50 20250415 185000 28553039985 19830 19830 19830 19830 0
51 20250415 184900 28553039985 19830 19830 19830 19830 0
52 20250415 184800 28553039985 19830 19830 19830 19830 0
53 20250415 184700 28553039985 19830 19830 19830 19830 0
54 20250415 184600 28553039985 19830 19830 19830 19830 0
55 20250415 184500 28553039985 19830 19830 19830 19830 0
56 20250415 184400 28553039985 19830 19830 19830 19830 0
57 20250415 184300 28553039985 19830 19830 19830 19830 0
58 20250415 184200 28553039985 19830 19830 19830 19830 0
59 20250415 184100 28553039985 19830 19830 19830 19830 0
60 20250415 184000 28553039985 19830 19830 19830 19830 0
61 20250415 183900 28553039985 19830 19830 19830 19830 0
62 20250415 183800 28553039985 19830 19830 19830 19830 23028
63 20250415 183700 28553039985 19830 19830 19830 19830 0
64 20250415 183600 28553039985 19830 19830 19830 19830 0
65 20250415 183500 28553039985 19830 19830 19830 19830 0
66 20250415 183400 28553039985 19830 19830 19830 19830 0
67 20250415 183300 28553039985 19830 19830 19830 19830 0
68 20250415 183200 28553039985 19830 19830 19830 19830 0
69 20250415 183100 28553039985 19830 19830 19830 19830 0
70 20250415 183000 28553039985 19830 19830 19830 19830 0
71 20250415 182900 28553039985 19830 19830 19830 19830 0
72 20250415 182800 28553039985 19830 19830 19830 19830 0
73 20250415 182700 28553039985 19830 19830 19830 19830 0
74 20250415 182600 28553039985 19830 19830 19830 19830 0
75 20250415 182500 28553039985 19830 19830 19830 19830 0
76 20250415 182400 28553039985 19830 19830 19830 19830 0
77 20250415 182300 28553039985 19830 19830 19830 19830 0
78 20250415 182200 28553039985 19830 19830 19830 19830 0
79 20250415 182100 28553039985 19830 19830 19830 19830 0
80 20250415 182000 28553039985 19830 19830 19830 19830 0
81 20250415 181900 28553039985 19830 19830 19830 19830 0
82 20250415 181800 28553039985 19830 19830 19830 19830 0
83 20250415 181700 28553039985 19830 19830 19830 19830 0
84 20250415 181600 28553039985 19830 19830 19830 19830 0
85 20250415 181500 28553039985 19830 19830 19830 19830 0
86 20250415 181400 28553039985 19830 19830 19830 19830 0
87 20250415 181300 28553039985 19830 19830 19830 19830 0
88 20250415 181200 28553039985 19830 19830 19830 19830 0
89 20250415 181100 28553039985 19830 19830 19830 19830 0
90 20250415 181000 28553039985 19830 19830 19830 19830 0
91 20250415 180900 28553039985 19830 19830 19830 19830 0
92 20250415 180800 28553039985 19830 19830 19830 19830 23028
93 20250415 180700 28553039985 19830 19830 19830 19830 0
94 20250415 180600 28553039985 19830 19830 19830 19830 0
95 20250415 180500 28553039985 19830 19830 19830 19830 0
96 20250415 180400 28553039985 19830 19830 19830 19830 0
97 20250415 180300 28553039985 19830 19830 19830 19830 0
98 20250415 180200 28553039985 19830 19830 19830 19830 0
99 20250415 180100 28553039985 19830 19830 19830 19830 0
100 20250415 180000 28553039985 19830 19830 19830 19830 0
101 20250415 175900 28553039985 19830 19830 19830 19830 0
102 20250415 175800 28553039985 19830 19830 19830 19830 0
103 20250415 175700 28553039985 19830 19830 19830 19830 0
104 20250415 175600 28553039985 19830 19830 19830 19830 0
105 20250415 175500 28553039985 19830 19830 19830 19830 0
106 20250415 175400 28553039985 19830 19830 19830 19830 0
107 20250415 175300 28553039985 19830 19830 19830 19830 0
108 20250415 175200 28553039985 19830 19830 19830 19830 0
109 20250415 175100 28553039985 19830 19830 19830 19830 0
110 20250415 175000 28553039985 19830 19830 19830 19830 0
111 20250415 174900 28553039985 19830 19830 19830 19830 0
112 20250415 174800 28553039985 19830 19830 19830 19830 0
113 20250415 174700 28553039985 19830 19830 19830 19830 0
114 20250415 174600 28553039985 19830 19830 19830 19830 0
115 20250415 174500 28553039985 19830 19830 19830 19830 0
116 20250415 174400 28553039985 19830 19830 19830 19830 0
117 20250415 174300 28553039985 19830 19830 19830 19830 0
118 20250415 174200 28553039985 19830 19830 19830 19830 0
119 20250415 174100 28553039985 19830 19830 19830 19830 0
120 20250415 174000 28553039985 19830 19830 19830 19830 0
121 20250415 173900 28553039985 19830 19830 19830 19830 0
122 20250415 173800 28553039985 19830 19830 19830 19830 23028
123 20250415 173700 28553039985 19830 19830 19830 19830 0
124 20250415 173600 28553039985 19830 19830 19830 19830 0
125 20250415 173500 28553039985 19830 19830 19830 19830 0
126 20250415 173400 28553039985 19830 19830 19830 19830 0
127 20250415 173300 28553039985 19830 19830 19830 19830 0
128 20250415 173200 28553039985 19830 19830 19830 19830 0
129 20250415 173100 28553039985 19830 19830 19830 19830 0
130 20250415 173000 28553039985 19830 19830 19830 19830 0
131 20250415 172900 28553039985 19830 19830 19830 19830 0
132 20250415 172800 28553039985 19830 19830 19830 19830 0
133 20250415 172700 28553039985 19830 19830 19830 19830 0
134 20250415 172600 28553039985 19830 19830 19830 19830 0
135 20250415 172500 28553039985 19830 19830 19830 19830 0
136 20250415 172400 28553039985 19830 19830 19830 19830 0
137 20250415 172300 28553039985 19830 19830 19830 19830 0
138 20250415 172200 28553039985 19830 19830 19830 19830 0
139 20250415 172100 28553039985 19830 19830 19830 19830 0
140 20250415 172000 28553039985 19830 19830 19830 19830 0
141 20250415 171900 28553039985 19830 19830 19830 19830 0
142 20250415 171800 28553039985 19830 19830 19830 19830 0
143 20250415 171700 28553039985 19830 19830 19830 19830 0
144 20250415 171600 28553039985 19830 19830 19830 19830 0
145 20250415 171500 28553039985 19830 19830 19830 19830 0
146 20250415 171400 28553039985 19830 19830 19830 19830 0
147 20250415 171300 28553039985 19830 19830 19830 19830 0
148 20250415 171200 28553039985 19830 19830 19830 19830 0
149 20250415 171100 28553039985 19830 19830 19830 19830 0
150 20250415 171000 28553039985 19830 19830 19830 19830 0
151 20250415 170900 28553039985 19830 19830 19830 19830 0
152 20250415 170800 28553039985 19830 19830 19830 19830 23028
153 20250415 170700 28553039985 19830 19830 19830 19830 0
154 20250415 170600 28553039985 19830 19830 19830 19830 0
155 20250415 170500 28553039985 19830 19830 19830 19830 0
156 20250415 170400 28553039985 19830 19830 19830 19830 0
157 20250415 170300 28553039985 19830 19830 19830 19830 0
158 20250415 170200 28553039985 19830 19830 19830 19830 0
159 20250415 170100 28553039985 19830 19830 19830 19830 0
160 20250415 170000 28553039985 19830 19830 19830 19830 0
161 20250415 165900 28553039985 19830 19830 19830 19830 0
162 20250415 165800 28553039985 19830 19830 19830 19830 0
163 20250415 165700 28553039985 19830 19830 19830 19830 0
164 20250415 165600 28553039985 19830 19830 19830 19830 0
165 20250415 165500 28553039985 19830 19830 19830 19830 0
166 20250415 165400 28553039985 19830 19830 19830 19830 0
167 20250415 165300 28553039985 19830 19830 19830 19830 0
168 20250415 165200 28553039985 19830 19830 19830 19830 0
169 20250415 165100 28553039985 19830 19830 19830 19830 0
170 20250415 165000 28553039985 19830 19830 19830 19830 0
171 20250415 164900 28553039985 19830 19830 19830 19830 0
172 20250415 164800 28553039985 19830 19830 19830 19830 0
173 20250415 164700 28553039985 19830 19830 19830 19830 0
174 20250415 164600 28553039985 19830 19830 19830 19830 0
175 20250415 164500 28553039985 19830 19830 19830 19830 0
176 20250415 164400 28553039985 19830 19830 19830 19830 0
177 20250415 164300 28553039985 19830 19830 19830 19830 0
178 20250415 164200 28553039985 19830 19830 19830 19830 0
179 20250415 164100 28553039985 19830 19830 19830 19830 0
180 20250415 164000 28553039985 19830 19830 19830 19830 0
181 20250415 163900 28553039985 19830 19830 19830 19830 0
182 20250415 163800 28553039985 19830 19830 19830 19830 23028
183 20250415 163700 28553039985 19830 19830 19830 19830 0
184 20250415 163600 28553039985 19830 19830 19830 19830 0
185 20250415 163500 28553039985 19830 19830 19830 19830 0
186 20250415 163400 28553039985 19830 19830 19830 19830 0
187 20250415 163300 28553039985 19830 19830 19830 19830 0
188 20250415 163200 28553039985 19830 19830 19830 19830 0
189 20250415 163100 28553039985 19830 19830 19830 19830 0
190 20250415 163000 28553039985 19830 19830 19830 19830 0
191 20250415 162900 28553039985 19830 19830 19830 19830 0
192 20250415 162800 28553039985 19830 19830 19830 19830 0
193 20250415 162700 28553039985 19830 19830 19830 19830 0
194 20250415 162600 28553039985 19830 19830 19830 19830 0
195 20250415 162500 28553039985 19830 19830 19830 19830 0
196 20250415 162400 28553039985 19830 19830 19830 19830 0
197 20250415 162300 28553039985 19830 19830 19830 19830 0
198 20250415 162200 28553039985 19830 19830 19830 19830 0
199 20250415 162100 28553039985 19830 19830 19830 19830 0
200 20250415 162000 28553039985 19830 19830 19830 19830 0
201 20250415 161900 28553039985 19830 19830 19830 19830 0
202 20250415 161800 28553039985 19830 19830 19830 19830 0
203 20250415 161700 28553039985 19830 19830 19830 19830 0
204 20250415 161600 28553039985 19830 19830 19830 19830 0
205 20250415 161500 28553039985 19830 19830 19830 19830 0
206 20250415 161400 28553039985 19830 19830 19830 19830 0
207 20250415 161300 28553039985 19830 19830 19830 19830 0
208 20250415 161200 28553039985 19830 19830 19830 19830 0
209 20250415 161100 28553039985 19830 19830 19830 19830 0
210 20250415 161000 28553039985 19830 19830 19830 19830 0
211 20250415 160900 28553039985 19830 19830 19830 19830 0
212 20250415 160800 28553039985 19830 19830 19830 19830 23028
213 20250415 160700 28553039985 19830 19830 19830 19830 0
214 20250415 160600 28553039985 19830 19830 19830 19830 0
215 20250415 160500 28553039985 19830 19830 19830 19830 0
216 20250415 160400 28553039985 19830 19830 19830 19830 0
217 20250415 160300 28553039985 19830 19830 19830 19830 0
218 20250415 160200 28553039985 19830 19830 19830 19830 0
219 20250415 160100 28553039985 19830 19830 19830 19830 0
220 20250415 160000 28553039985 19830 19830 19830 19830 0
221 20250415 155900 28553039985 19830 19830 19830 19830 0
222 20250415 155800 28553039985 19830 19830 19830 19830 0
223 20250415 155700 28553039985 19830 19830 19830 19830 0
224 20250415 155600 28553039985 19830 19830 19830 19830 0
225 20250415 155500 28553039985 19830 19830 19830 19830 0
226 20250415 155400 28553039985 19830 19830 19830 19830 0
227 20250415 155300 28553039985 19830 19830 19830 19830 0
228 20250415 155200 28553039985 19830 19830 19830 19830 0
229 20250415 155100 28553039985 19830 19830 19830 19830 0
230 20250415 155000 28553039985 19830 19830 19830 19830 0
231 20250415 154900 28553039985 19830 19830 19830 19830 0
232 20250415 154800 28553039985 19830 19830 19830 19830 0
233 20250415 154700 28553039985 19830 19830 19830 19830 0
234 20250415 154600 28553039985 19830 19830 19830 19830 0
235 20250415 154500 28553039985 19830 19830 19830 19830 0
236 20250415 154400 28553039985 19830 19830 19830 19830 0
237 20250415 154300 28553039985 19830 19830 19830 19830 0
238 20250415 154200 28553039985 19830 19830 19830 19830 0
239 20250415 154100 28553039985 19830 19830 19830 19830 0
240 20250415 154000 28553039985 19830 19830 19830 19830 0
241 20250415 153900 28553039985 19830 19830 19830 19830 0
242 20250415 153800 28553039985 19830 19830 19830 19830 23028
243 20250415 153700 28553039985 19830 19830 19830 19830 0
244 20250415 153600 28553039985 19830 19830 19830 19830 0
245 20250415 153500 28553039985 19830 19830 19830 19830 0
246 20250415 153400 28553039985 19830 19830 19830 19830 0
247 20250415 153300 28553039985 19830 19830 19830 19830 0
248 20250415 153200 28553039985 19830 19830 19830 19830 0
249 20250415 153100 28553039985 19830 19830 19830 19830 0
250 20250415 153000 28553039985 19830 19830 19830 19830 23028
251 20250415 152900 28096394745 19830 19830 19830 19830 0
252 20250415 152800 28096394745 19830 19830 19830 19830 0
253 20250415 152700 28096394745 19830 19830 19830 19830 0
254 20250415 152600 28096394745 19830 19830 19830 19830 0
255 20250415 152500 28096394745 19830 19830 19830 19830 0
256 20250415 152400 28096394745 19830 19830 19830 19830 0
257 20250415 152300 28096394745 19830 19830 19830 19830 0
258 20250415 152200 28096394745 19830 19830 19830 19830 0
259 20250415 152100 28096394745 19830 19830 19830 19830 0
260 20250415 152000 28096394745 19830 19830 19830 19830 0
261 20250415 151900 28096394745 19830 19830 19840 19810 2760
262 20250415 151800 28041663405 19830 19850 19850 19820 1835
263 20250415 151700 28005266115 19840 19820 19860 19820 8306
264 20250415 151600 27840456145 19830 19830 19830 19810 3609
265 20250415 151500 27768924600 19820 19840 19850 19820 3573
266 20250415 151400 27698060670 19840 19810 19860 19800 5162
267 20250415 151300 27595651160 19800 19780 19810 19780 2796
268 20250415 151200 27540315150 19780 19780 19790 19770 1956
269 20250415 151100 27501634090 19780 19860 19860 19760 2659
270 20250415 151000 27448994255 19850 19870 19880 19840 3744
271 20250415 150900 27374637315 19870 19870 19880 19850 2814
272 20250415 150800 27318740385 19860 19860 19880 19850 3822
273 20250415 150700 27242797355 19870 19860 19870 19830 8557
274 20250415 150600 27072864500 19860 19830 19860 19820 5274
275 20250415 150500 26968223580 19830 19810 19830 19800 2204
276 20250415 150400 26924541925 19820 19780 19830 19780 5105
277 20250415 150300 26823403975 19790 19800 19810 19770 3961
278 20250415 150200 26745016695 19800 19780 19810 19760 7012
279 20250415 150100 26606207850 19780 19820 19830 19740 16021
280 20250415 150000 26289021150 19810 19820 19830 19800 3023
281 20250415 145900 26229124430 19830 19820 19830 19810 2642
282 20250415 145800 26176761535 19820 19820 19840 19820 3559
283 20250415 145700 26106177265 19830 19820 19830 19810 3847
284 20250415 145600 26029914565 19810 19800 19820 19790 6205
285 20250415 145500 25907021725 19790 19770 19800 19770 6355
286 20250415 145400 25781269025 19770 19770 19780 19760 2001
287 20250415 145300 25741716775 19770 19780 19780 19760 1722
288 20250415 145200 25707679455 19770 19760 19790 19760 2546
289 20250415 145100 25657321215 19760 19750 19770 19740 2178
290 20250415 145000 25614289025 19750 19750 19770 19740 1905
291 20250415 144900 25576657155 19750 19780 19790 19750 5312
292 20250415 144800 25471634185 19780 19790 19790 19770 3083
293 20250415 144700 25410648285 19780 19770 19790 19770 2876
294 20250415 144600 25353760245 19780 19780 19790 19760 5332
295 20250415 144500 25248309075 19780 19770 19780 19760 4151
296 20250415 144400 25166244205 19760 19770 19770 19750 2632
297 20250415 144300 25114222875 19770 19740 19770 19730 2184
298 20250415 144200 25071092235 19730 19740 19740 19700 1796
299 20250415 144100 25035659005 19730 19690 19740 19680 8313
300 20250415 144000 24871958635 19690 19700 19700 19680 4985
301 20250415 143900 24773778785 19700 19770 19770 19690 7537
302 20250415 143800 24625210455 19760 19750 19770 19740 2621
303 20250415 143700 24573438175 19750 19730 19750 19730 3048
304 20250415 143600 24513261885 19730 19730 19740 19720 2629
305 20250415 143500 24461379935 19730 19730 19740 19720 1156
306 20250415 143400 24438569885 19730 19720 19750 19710 2474
307 20250415 143300 24389756555 19730 19750 19750 19720 2421
308 20250415 143200 24341980435 19740 19730 19750 19720 2781
309 20250415 143100 24287090365 19730 19670 19730 19670 3732
310 20250415 143000 24213539315 19670 19670 19680 19670 1334
311 20250415 142900 24187294115 19670 19650 19670 19640 1454
312 20250415 142800 24158711915 19640 19680 19680 19620 3450
313 20250415 142700 24090893815 19670 19670 19700 19670 1970
314 20250415 142600 24052116655 19670 19690 19690 19630 3649
315 20250415 142500 23980374065 19680 19690 19720 19680 2608
316 20250415 142400 23928999005 19690 19700 19700 19680 1520
317 20250415 142300 23899066325 19700 19690 19700 19680 1721
318 20250415 142200 23865180565 19690 19670 19700 19670 832
319 20250415 142100 23848799285 19680 19640 19700 19640 1688
320 20250415 142000 23815598105 19640 19640 19690 19620 1577
321 20250415 141900 23784606725 19630 19600 19660 19600 2573
322 20250415 141800 23734114275 19610 19650 19660 19600 6025
323 20250415 141700 23615901345 19650 19700 19710 19640 2205
324 20250415 141600 23572520795 19700 19715 19740 19680 1346
325 20250415 141500 23545981095 19715 19700 19740 19700 1338
326 20250415 141400 23519593275 19700 19710 19740 19690 2661
327 20250415 141300 23467136985 19720 19750 19770 19710 2455
328 20250415 141200 23418666665 19750 19740 19760 19730 1296
329 20250415 141100 23393071815 19760 19700 19780 19700 2764
330 20250415 141000 23338477735 19710 19720 19750 19700 2432
331 20250415 140900 23290482075 19720 19720 19740 19710 2080
332 20250415 140800 23249470725 19730 19720 19760 19720 3220
333 20250415 140700 23185932565 19730 19710 19740 19700 2182
334 20250415 140600 23142904915 19730 19720 19730 19700 1065
335 20250415 140500 23121912065 19720 19740 19740 19700 2051
336 20250415 140400 23081456295 19730 19730 19780 19730 3963
337 20250415 140300 23003147865 19720 19720 19740 19700 1158
338 20250415 140200 22980310055 19710 19710 19730 19710 910
339 20250415 140100 22962366685 19720 19720 19730 19690 6864
340 20250415 140000 22826968395 19710 19740 19750 19690 3291
341 20250415 135900 22762057365 19740 19730 19740 19690 2224
342 20250415 135800 22718200335 19730 19740 19760 19730 6091
343 20250415 135700 22597965615 19740 19710 19770 19690 2791
344 20250415 135600 22542898855 19720 19760 19770 19710 1968
345 20250415 135500 22504063565 19760 19795 19800 19720 4699
346 20250415 135400 22411142985 19790 19750 19810 19750 5124
347 20250415 135300 22309750185 19750 19790 19800 19750 2442
348 20250415 135200 22261468245 19800 19780 19800 19750 6220
349 20250415 135100 22138399495 19780 19780 19790 19770 1910
350 20250415 135000 22100615215 19790 19790 19790 19770 2814
351 20250415 134900 22044955135 19790 19800 19800 19760 10364
352 20250415 134800 21839815655 19800 19800 19800 19790 6518
353 20250415 134700 21710781915 19790 19740 19800 19740 10302
354 20250415 134600 21507080765 19740 19680 19750 19680 14909
355 20250415 134500 21213166485 19680 19680 19690 19660 2192
356 20250415 134400 21170034585 19680 19670 19680 19660 1307
357 20250415 134300 21144329035 19670 19670 19680 19660 2662
358 20250415 134200 21091961195 19660 19650 19670 19650 1513
359 20250415 134100 21062220050 19650 19650 19660 19640 1730
360 20250415 134000 21028225445 19660 19640 19660 19640 2245
361 20250415 133900 20984119205 19650 19640 19650 19620 1173
362 20250415 133800 20961073785 19640 19670 19670 19620 3863
363 20250415 133700 20885172605 19670 19660 19670 19650 2124
364 20250415 133600 20843416345 19660 19640 19660 19620 1851
365 20250415 133500 20807056805 19640 19630 19640 19620 1408
366 20250415 133400 20779417195 19630 19630 19630 19620 1291
367 20250415 133300 20754078595 19620 19610 19630 19590 2316
368 20250415 133200 20708647225 19630 19620 19630 19570 3160
369 20250415 133100 20646698355 19620 19640 19640 19610 2712
370 20250415 133000 20593473865 19640 19650 19650 19630 2451
371 20250415 132900 20545340495 19650 19640 19650 19620 5274
372 20250415 132800 20441775535 19640 19560 19640 19550 13357
373 20250415 132700 20179927695 19550 19530 19560 19530 1566
374 20250415 132600 20149308725 19540 19510 19560 19490 2419
375 20250415 132500 20102080455 19490 19570 19570 19490 4530
376 20250415 132400 20013700155 19560 19530 19570 19520 2189
377 20250415 132300 19970913475 19540 19540 19560 19530 1569
378 20250415 132200 19940252145 19540 19560 19560 19480 1656
379 20250415 132100 19907907125 19560 19560 19590 19480 2349
380 20250415 132000 19861972515 19550 19515 19550 19440 3971
381 20250415 131900 19784565380 19515 19590 19590 19510 1392
382 20250415 131800 19757347010 19590 19600 19600 19580 2744
383 20250415 131700 19703580130 19590 19580 19600 19570 1605
384 20250415 131600 19672148060 19580 19560 19590 19560 960
385 20250415 131500 19653357020 19560 19550 19570 19530 994
386 20250415 131400 19633923810 19550 19540 19550 19530 943
387 20250415 131300 19615498710 19550 19530 19550 19520 1015
388 20250415 131200 19595669630 19520 19480 19550 19480 2075
389 20250415 131100 19555210120 19470 19460 19500 19440 1373
390 20250415 131000 19528481200 19450 19480 19480 19400 4387
391 20250415 130900 19443195690 19480 19500 19510 19470 2376
392 20250415 130800 19396892430 19490 19515 19515 19490 1487
393 20250415 130700 19367887740 19520 19530 19540 19490 1657
394 20250415 130600 19335560750 19540 19560 19580 19510 7644
395 20250415 130500 19186106080 19570 19580 19585 19560 1407
396 20250415 130400 19158567720 19585 19560 19590 19560 2067
397 20250415 130300 19118105315 19570 19590 19590 19550 3726
398 20250415 130200 19045219455 19590 19590 19600 19580 795
399 20250415 130100 19029647875 19600 19600 19610 19590 3049
400 20250415 130000 18969892215 19590 19600 19610 19590 1095
401 20250415 125900 18948434095 19600 19620 19620 19590 1927
402 20250415 125800 18910638095 19620 19600 19620 19590 2234
403 20250415 125700 18866831755 19600 19580 19600 19580 1138
404 20250415 125600 18844536235 19590 19580 19590 19580 1727
405 20250415 125500 18810712695 19590 19580 19600 19570 1456
406 20250415 125400 18782192095 19580 19570 19590 19560 2553
407 20250415 125300 18732218515 19570 19540 19570 19530 1827
408 20250415 125200 18696502020 19530 19510 19550 19510 1598
409 20250415 125100 18665286020 19520 19500 19520 19490 1671
410 20250415 125000 18632700740 19500 19500 19520 19490 1661
411 20250415 124900 18600303930 19490 19490 19540 19480 1550
412 20250415 124800 18570071200 19500 19560 19560 19470 3978
413 20250415 124700 18492440130 19570 19610 19620 19550 1968
414 20250415 124600 18453908440 19620 19600 19650 19600 1703
415 20250415 124500 18420477730 19610 19610 19610 19580 2399
416 20250415 124400 18373479560 19600 19640 19650 19600 3108
417 20250415 124300 18312483510 19640 19640 19650 19630 1856
418 20250415 124200 18276021710 19640 19630 19660 19620 3656
419 20250415 124100 18204214660 19630 19610 19640 19610 2049
420 20250415 124000 18164001270 19610 19590 19620 19590 2982
421 20250415 123900 18105550890 19590 19570 19590 19570 1759
422 20250415 123800 18071101330 19580 19570 19590 19560 3756
423 20250415 123700 17997585650 19560 19570 19580 19550 1414
424 20250415 123600 17969920380 19580 19580 19590 19570 4163
425 20250415 123500 17888395810 19580 19550 19580 19550 1570
426 20250415 123400 17857667220 19550 19550 19560 19550 3294
427 20250415 123300 17793242600 19550 19570 19590 19550 6825
428 20250415 123200 17659710280 19560 19580 19590 19560 2275
429 20250415 123100 17615196870 19580 19540 19580 19520 1952
430 20250415 123000 17577031040 19540 19540 19570 19520 2822
431 20250415 122900 17521886160 19540 19500 19540 19490 2769
432 20250415 122800 17467867740 19500 19520 19520 19500 2643
433 20250415 122700 17416292150 19520 19490 19520 19490 1547
434 20250415 122600 17386114360 19500 19490 19500 19480 1330
435 20250415 122500 17360189190 19480 19450 19490 19450 4388
436 20250415 122400 17274762960 19450 19460 19460 19440 3229
437 20250415 122300 17211967300 19460 19450 19460 19430 1000
438 20250415 122200 17192521590 19450 19460 19460 19445 1786
439 20250415 122100 17157780725 19460 19480 19480 19450 1550
440 20250415 122000 17127611475 19480 19470 19480 19450 2179
441 20250415 121900 17085197315 19430 19490 19490 19430 2622
442 20250415 121800 17034186935 19480 19480 19500 19460 1340
443 20250415 121700 17008074285 19490 19530 19530 19470 1905
444 20250415 121600 16970914635 19530 19520 19540 19500 1655
445 20250415 121500 16938598865 19530 19590 19590 19440 3061
446 20250415 121400 16878797045 19590 19470 19600 19460 9391
447 20250415 121300 16695343975 19470 19430 19480 19430 3838
448 20250415 121200 16620639075 19430 19450 19450 19420 1159
449 20250415 121100 16598121745 19430 19450 19460 19420 1839
450 20250415 121000 16562363855 19450 19400 19460 19390 2491
451 20250415 120900 16513988985 19400 19390 19400 19370 3105
452 20250415 120800 16453811915 19380 19280 19390 19270 6331
453 20250415 120700 16331459755 19280 19340 19340 19250 9588
454 20250415 120600 16146397815 19340 19390 19390 19330 7078
455 20250415 120500 16009347945 19390 19400 19400 19380 5334
456 20250415 120400 15905916625 19400 19430 19430 19380 7647
457 20250415 120300 15757524210 19430 19360 19450 19360 5762
458 20250415 120200 15645703430 19360 19430 19470 19330 7614
459 20250415 120100 15498077820 19440 19580 19600 19310 26296
460 20250415 120000 14985345660 19580 19750 19750 19560 13595
461 20250415 115900 14718254050 19740 19630 19740 19620 24928
462 20250415 115800 14227375860 19630 19550 19650 19530 13892
463 20250415 115700 13955156045 19540 19560 19580 19520 12093
464 20250415 115600 13718674005 19560 19500 19560 19490 21239
465 20250415 115500 13304112595 19500 19430 19500 19420 12536
466 20250415 115400 13060042825 19420 19430 19430 19420 775
467 20250415 115300 13044985535 19430 19410 19430 19390 823
468 20250415 115200 13029000795 19420 19390 19420 19390 1638
469 20250415 115100 12997202085 19410 19380 19420 19360 3600
470 20250415 115000 12927402245 19380 19370 19380 19330 4044
471 20250415 114900 12849094785 19370 19360 19370 19360 1574
472 20250415 114800 12818614765 19370 19370 19380 19360 1553
473 20250415 114700 12788542200 19380 19350 19380 19330 3519
474 20250415 114600 12720437020 19360 19390 19390 19350 3979
475 20250415 114500 12643375800 19390 19400 19400 19370 1196
476 20250415 114400 12620193890 19400 19390 19400 19380 2037
477 20250415 114300 12580703860 19390 19420 19420 19390 1078
478 20250415 114200 12559790255 19410 19390 19420 19380 1839
479 20250415 114100 12524121515 19420 19400 19420 19380 4286
480 20250415 114000 12440976995 19400 19420 19450 19390 1905
481 20250415 113900 12403988005 19410 19440 19450 19410 2341
482 20250415 113800 12358491175 19440 19450 19460 19420 1659
483 20250415 113700 12326253515 19450 19450 19460 19440 1465
484 20250415 113600 12297761690 19450 19440 19450 19430 3257
485 20250415 113500 12234428520 19440 19450 19450 19425 2111
486 20250415 113400 12193404930 19440 19420 19450 19410 2335
487 20250415 113300 12148032900 19430 19400 19430 19390 1413
488 20250415 113200 12120606950 19400 19390 19400 19380 3147
489 20250415 113100 12059579250 19390 19380 19390 19380 2242
490 20250415 113000 12016116430 19380 19400 19400 19370 4292
491 20250415 112900 11932907480 19400 19400 19420 19380 2037
492 20250415 112800 11893397470 19380 19400 19440 19370 3913
493 20250415 112700 11817514070 19400 19440 19440 19390 4061
494 20250415 112600 11738690220 19440 19450 19460 19420 6430
495 20250415 112500 11613652830 19450 19440 19450 19430 1932
496 20250415 112400 11576087555 19440 19430 19440 19420 2599
497 20250415 112300 11525579675 19440 19440 19440 19420 2234
498 20250415 112200 11482172280 19440 19420 19440 19410 2777
499 20250415 112100 11428224290 19420 19400 19420 19400 3330
500 20250415 112000 11363594600 19410 19390 19410 19380 4851
501 20250415 111900 11269485245 19390 19390 19410 19380 6501
502 20250415 111800 11143383950 19390 19390 19390 19370 2992
503 20250415 111700 11085397185 19390 19360 19390 19350 4522
504 20250415 111600 10997797275 19360 19340 19370 19340 6852
505 20250415 111500 10865173285 19340 19300 19350 19290 12660
506 20250415 111400 10620696765 19300 19290 19300 19280 5509
507 20250415 111300 10514416765 19290 19280 19290 19270 4976
508 20250415 111200 10418480765 19280 19260 19280 19260 1706
509 20250415 111100 10385602195 19260 19260 19280 19250 1601
510 20250415 111000 10354754745 19260 19230 19260 19230 1558
511 20250415 110900 10324764215 19230 19230 19250 19230 1221
512 20250415 110800 10301271935 19240 19240 19250 19230 1165
513 20250415 110700 10278858235 19250 19260 19270 19240 1889
514 20250415 110600 10242492645 19260 19260 19280 19250 1669
515 20250415 110500 10210337415 19270 19250 19270 19240 1120
516 20250415 110400 10188765945 19250 19230 19270 19230 1527
517 20250415 110300 10159361855 19240 19270 19280 19220 3326
518 20250415 110200 10095320045 19260 19280 19290 19240 5650
519 20250415 110100 9986485555 19280 19210 19290 19200 8714
520 20250415 110000 9818713035 19210 19200 19220 19180 4423
521 20250415 105900 9733786385 19210 19220 19230 19210 1327
522 20250415 105800 9708286635 19210 19170 19230 19160 4811
523 20250415 105700 9615936125 19170 19160 19170 19140 970
524 20250415 105600 9597353515 19160 19150 19160 19150 1237
525 20250415 105500 9573658035 19160 19130 19160 19120 3997
526 20250415 105400 9497135175 19120 19120 19130 19110 2678
527 20250415 105300 9445926715 19130 19110 19130 19100 3187
528 20250415 105200 9385011115 19110 19090 19110 19080 2445
529 20250415 105100 9338308155 19060 19030 19090 19010 3955
530 20250415 105000 9262988695 19030 19050 19050 19010 5036
531 20250415 104900 9167184865 19050 19060 19080 19030 2473
532 20250415 104800 9120066465 19060 19060 19110 19050 4076
533 20250415 104700 9042361675 19060 19030 19090 19000 3748
534 20250415 104600 8970972355 19010 19010 19080 18970 9031
535 20250415 104500 8799273775 19010 19110 19130 19010 6738
536 20250415 104400 8670769515 19130 19170 19180 19100 3226
537 20250415 104300 8608993255 19160 19150 19170 19140 1783
538 20250415 104200 8574839545 19160 19200 19200 19150 4955
539 20250415 104100 8479867675 19200 19230 19240 19170 5923
540 20250415 104000 8366081465 19230 19270 19280 19200 6467
541 20250415 103900 8241648985 19280 19270 19280 19250 4962
542 20250415 103800 8146062185 19270 19230 19270 19220 8477
543 20250415 103700 7982984255 19230 19200 19240 19170 5823
544 20250415 103600 7871166295 19200 19190 19210 19190 4475
545 20250415 103500 7785246165 19200 19180 19200 19180 1268
546 20250415 103400 7760910845 19180 19200 19200 19180 3370
547 20250415 103300 7696236285 19200 19180 19200 19170 4374
548 20250415 103200 7612291235 19180 19180 19200 19170 8430
549 20250415 103100 7450510865 19200 19150 19200 19140 8728
550 20250415 103000 7283139745 19160 19090 19160 19090 7492
551 20250415 102900 7139763885 19110 19020 19120 19000 14827
552 20250415 102800 6856925975 19000 19000 19040 19000 3257
553 20250415 102700 6794975705 19000 19000 19010 18990 1359
554 20250415 102600 6769154115 19000 18990 19000 18980 2161
555 20250415 102500 6728105785 18990 18980 19000 18960 1767
556 20250415 102400 6694551965 18980 19030 19030 18930 2488
557 20250415 102300 6647298845 19030 19050 19060 19030 1288
558 20250415 102200 6622756805 19060 19035 19060 19020 3451
559 20250415 102100 6557063130 19035 18960 19060 18940 23853
560 20250415 102000 6103847240 18970 18990 18990 18960 2760
561 20250415 101900 6051482015 18980 18970 18990 18970 1194
562 20250415 101800 6028813375 18980 18990 18990 18960 2715
563 20250415 101700 5977279125 18990 18990 19000 18970 2761
564 20250415 101600 5924837620 18990 18950 19000 18950 8255
565 20250415 101500 5768127930 18960 18930 18960 18920 1804
566 20250415 101400 5733952780 18920 18930 18940 18900 2339
567 20250415 101300 5689709050 18920 18940 18940 18920 1918
568 20250415 101200 5653394420 18940 18960 18970 18930 2422
569 20250415 101100 5607486450 18960 18950 18970 18940 3522
570 20250415 101000 5540727050 18950 18940 18960 18940 1804
571 20250415 100900 5506539140 18950 18920 18950 18910 4000
572 20250415 100800 5430817435 18920 18910 18930 18910 3101
573 20250415 100700 5372150935 18920 18890 18920 18890 2027
574 20250415 100600 5333831055 18890 18890 18900 18880 887
575 20250415 100500 5317072695 18890 18910 18910 18890 1955
576 20250415 100400 5280126235 18900 18900 18940 18890 4245
577 20250415 100300 5199804245 18900 18890 18900 18880 1560
578 20250415 100200 5170326735 18890 18890 18910 18880 1386
579 20250415 100100 5144143205 18880 18900 18920 18840 3765
580 20250415 100000 5073030725 18910 18930 18930 18900 4114
581 20250415 095900 4995215365 18930 18890 18930 18890 5593
582 20250415 095800 4889491715 18880 18850 18890 18850 2208
583 20250415 095700 4847820885 18850 18850 18860 18840 2052
584 20250415 095600 4809138675 18850 18830 18860 18830 3886
585 20250415 095500 4735900965 18850 18770 18860 18760 4725
586 20250415 095400 4646998825 18770 18730 18770 18730 1900
587 20250415 095300 4611376715 18740 18670 18740 18670 1690
588 20250415 095200 4579758265 18700 18690 18710 18650 2492
589 20250415 095100 4533222795 18690 18720 18730 18680 5091
590 20250415 095000 4438004905 18710 18720 18760 18700 3658
591 20250415 094900 4369518125 18700 18710 18730 18700 2566
592 20250415 094800 4321499265 18720 18730 18730 18720 1744
593 20250415 094700 4288847445 18730 18750 18750 18710 3318
594 20250415 094600 4226713095 18750 18740 18760 18740 1132
595 20250415 094500 4205485625 18750 18740 18800 18720 4657
596 20250415 094400 4118100545 18750 18830 18830 18730 5013
597 20250415 094300 4023974245 18830 18930 18930 18810 5771
598 20250415 094200 3914938995 18920 18900 18940 18890 8662
599 20250415 094100 3751056355 18900 18850 18910 18830 14040
600 20250415 094000 3485960285 18850 18750 18850 18740 9220
601 20250415 093900 3312498965 18740 18720 18770 18710 2921
602 20250415 093800 3257776075 18720 18690 18750 18640 4086
603 20250415 093700 3181452635 18690 18770 18790 18690 4684
604 20250415 093600 3093669440 18800 18800 18840 18780 7907
605 20250415 093500 2944930360 18830 18690 18830 18690 11498
606 20250415 093400 2729267040 18690 18660 18700 18640 9699
607 20250415 093300 2548185720 18660 18570 18700 18570 5024
608 20250415 093200 2454512105 18580 18490 18580 18490 7739
609 20250415 093100 2311214795 18500 18390 18500 18390 5414
610 20250415 093000 2211301145 18400 18400 18410 18390 1173
611 20250415 092900 2189717685 18400 18350 18400 18340 11068
612 20250415 092800 1986389465 18350 18350 18360 18330 1768
613 20250415 092700 1953946095 18350 18320 18360 18300 3418
614 20250415 092600 1891290715 18320 18340 18350 18320 2176
615 20250415 092500 1851402635 18330 18350 18370 18330 2300
616 20250415 092400 1809200055 18360 18360 18380 18360 1465
617 20250415 092300 1782288795 18360 18320 18380 18320 2566
618 20250415 092200 1735211870 18320 18310 18360 18300 4555
619 20250415 092100 1651733430 18300 18290 18380 18290 6725
620 20250415 092000 1528447030 18290 18310 18340 18290 7329
621 20250415 091900 1394227540 18300 18320 18340 18200 17348
622 20250415 091800 1078138830 18300 18280 18300 18270 2370
623 20250415 091700 1034804180 18280 18220 18350 18200 14296
624 20250415 091600 773279410 18230 18230 18260 18210 1148
625 20250415 091500 752357770 18250 18240 18260 18210 1683
626 20250415 091400 721665620 18240 18250 18250 18220 2238
627 20250415 091300 680861550 18210 18170 18240 18170 6189
628 20250415 091200 568230080 18160 18160 18170 18160 448
629 20250415 091100 560093600 18160 18180 18190 18160 611
630 20250415 091000 548987460 18180 18180 18180 18150 712
631 20250415 090900 536045080 18190 18160 18190 18140 1169
632 20250415 090800 514801700 18160 18140 18200 18130 705
633 20250415 090700 502007460 18140 18160 18200 18110 2586
634 20250415 090600 455041730 18170 18140 18210 18100 515
635 20250415 090500 445704520 18140 18110 18140 18080 918
636 20250415 090400 429088770 18140 18220 18220 18120 7366
637 20250415 090300 295262410 18220 18210 18220 18160 1868
638 20250415 090200 261249870 18130 18190 18190 18120 868
639 20250415 090100 245501410 18190 18280 18280 18130 1631
640 20250415 090000 215827510 18230 18280 18290 18140 11818