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

652
099430/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,195000,5236320080,8140,8140,8140,8140,15944
20250415,194900,5236320080,8140,8140,8140,8140,0
20250415,194800,5236320080,8140,8140,8140,8140,0
20250415,194700,5236320080,8140,8140,8140,8140,0
20250415,194600,5236320080,8140,8140,8140,8140,0
20250415,194500,5236320080,8140,8140,8140,8140,0
20250415,194400,5236320080,8140,8140,8140,8140,0
20250415,194300,5236320080,8140,8140,8140,8140,0
20250415,194200,5236320080,8140,8140,8140,8140,0
20250415,194100,5236320080,8140,8140,8140,8140,0
20250415,194000,5236320080,8140,8140,8140,8140,0
20250415,193900,5236320080,8140,8140,8140,8140,0
20250415,193800,5236320080,8140,8140,8140,8140,0
20250415,193700,5236320080,8140,8140,8140,8140,0
20250415,193600,5236320080,8140,8140,8140,8140,0
20250415,193500,5236320080,8140,8140,8140,8140,0
20250415,193400,5236320080,8140,8140,8140,8140,0
20250415,193300,5236320080,8140,8140,8140,8140,0
20250415,193200,5236320080,8140,8140,8140,8140,0
20250415,193100,5236320080,8140,8140,8140,8140,0
20250415,193000,5236320080,8140,8140,8140,8140,0
20250415,192900,5236320080,8140,8140,8140,8140,0
20250415,192800,5236320080,8140,8140,8140,8140,0
20250415,192700,5236320080,8140,8140,8140,8140,0
20250415,192600,5236320080,8140,8140,8140,8140,0
20250415,192500,5236320080,8140,8140,8140,8140,0
20250415,192400,5236320080,8140,8140,8140,8140,0
20250415,192300,5236320080,8140,8140,8140,8140,0
20250415,192200,5236320080,8140,8140,8140,8140,0
20250415,192100,5236320080,8140,8140,8140,8140,0
20250415,192000,5236320080,8140,8140,8140,8140,15944
20250415,191900,5236320080,8140,8140,8140,8140,0
20250415,191800,5236320080,8140,8140,8140,8140,0
20250415,191700,5236320080,8140,8140,8140,8140,0
20250415,191600,5236320080,8140,8140,8140,8140,0
20250415,191500,5236320080,8140,8140,8140,8140,0
20250415,191400,5236320080,8140,8140,8140,8140,0
20250415,191300,5236320080,8140,8140,8140,8140,0
20250415,191200,5236320080,8140,8140,8140,8140,0
20250415,191100,5236320080,8140,8140,8140,8140,0
20250415,191000,5236320080,8140,8140,8140,8140,0
20250415,190900,5236320080,8140,8140,8140,8140,0
20250415,190800,5236320080,8140,8140,8140,8140,0
20250415,190700,5236320080,8140,8140,8140,8140,0
20250415,190600,5236320080,8140,8140,8140,8140,0
20250415,190500,5236320080,8140,8140,8140,8140,0
20250415,190400,5236320080,8140,8140,8140,8140,0
20250415,190300,5236320080,8140,8140,8140,8140,0
20250415,190200,5236320080,8140,8140,8140,8140,0
20250415,190100,5236320080,8140,8140,8140,8140,0
20250415,190000,5236320080,8140,8140,8140,8140,0
20250415,185900,5236320080,8140,8140,8140,8140,0
20250415,185800,5236320080,8140,8140,8140,8140,0
20250415,185700,5236320080,8140,8140,8140,8140,0
20250415,185600,5236320080,8140,8140,8140,8140,0
20250415,185500,5236320080,8140,8140,8140,8140,0
20250415,185400,5236320080,8140,8140,8140,8140,0
20250415,185300,5236320080,8140,8140,8140,8140,0
20250415,185200,5236320080,8140,8140,8140,8140,0
20250415,185100,5236320080,8140,8140,8140,8140,0
20250415,185000,5236320080,8140,8140,8140,8140,15944
20250415,184900,5236320080,8140,8140,8140,8140,0
20250415,184800,5236320080,8140,8140,8140,8140,0
20250415,184700,5236320080,8140,8140,8140,8140,0
20250415,184600,5236320080,8140,8140,8140,8140,0
20250415,184500,5236320080,8140,8140,8140,8140,0
20250415,184400,5236320080,8140,8140,8140,8140,0
20250415,184300,5236320080,8140,8140,8140,8140,0
20250415,184200,5236320080,8140,8140,8140,8140,0
20250415,184100,5236320080,8140,8140,8140,8140,0
20250415,184000,5236320080,8140,8140,8140,8140,0
20250415,183900,5236320080,8140,8140,8140,8140,0
20250415,183800,5236320080,8140,8140,8140,8140,0
20250415,183700,5236320080,8140,8140,8140,8140,0
20250415,183600,5236320080,8140,8140,8140,8140,0
20250415,183500,5236320080,8140,8140,8140,8140,0
20250415,183400,5236320080,8140,8140,8140,8140,0
20250415,183300,5236320080,8140,8140,8140,8140,0
20250415,183200,5236320080,8140,8140,8140,8140,0
20250415,183100,5236320080,8140,8140,8140,8140,0
20250415,183000,5236320080,8140,8140,8140,8140,0
20250415,182900,5236320080,8140,8140,8140,8140,0
20250415,182800,5236320080,8140,8140,8140,8140,0
20250415,182700,5236320080,8140,8140,8140,8140,0
20250415,182600,5236320080,8140,8140,8140,8140,0
20250415,182500,5236320080,8140,8140,8140,8140,0
20250415,182400,5236320080,8140,8140,8140,8140,0
20250415,182300,5236320080,8140,8140,8140,8140,0
20250415,182200,5236320080,8140,8140,8140,8140,0
20250415,182100,5236320080,8140,8140,8140,8140,0
20250415,182000,5236320080,8140,8140,8140,8140,15944
20250415,181900,5236320080,8140,8140,8140,8140,0
20250415,181800,5236320080,8140,8140,8140,8140,0
20250415,181700,5236320080,8140,8140,8140,8140,0
20250415,181600,5236320080,8140,8140,8140,8140,0
20250415,181500,5236320080,8140,8140,8140,8140,0
20250415,181400,5236320080,8140,8140,8140,8140,0
20250415,181300,5236320080,8140,8140,8140,8140,0
20250415,181200,5236320080,8140,8140,8140,8140,0
20250415,181100,5236320080,8140,8140,8140,8140,0
20250415,181000,5236320080,8140,8140,8140,8140,0
20250415,180900,5236320080,8140,8140,8140,8140,0
20250415,180800,5236320080,8140,8140,8140,8140,0
20250415,180700,5236320080,8140,8140,8140,8140,0
20250415,180600,5236320080,8140,8140,8140,8140,0
20250415,180500,5236320080,8140,8140,8140,8140,0
20250415,180400,5236320080,8140,8140,8140,8140,0
20250415,180300,5236320080,8140,8140,8140,8140,0
20250415,180200,5236320080,8140,8140,8140,8140,0
20250415,180100,5236320080,8140,8140,8140,8140,0
20250415,180000,5236320080,8140,8140,8140,8140,0
20250415,175900,5236320080,8140,8140,8140,8140,0
20250415,175800,5236320080,8140,8140,8140,8140,0
20250415,175700,5236320080,8140,8140,8140,8140,0
20250415,175600,5236320080,8140,8140,8140,8140,0
20250415,175500,5236320080,8140,8140,8140,8140,0
20250415,175400,5236320080,8140,8140,8140,8140,0
20250415,175300,5236320080,8140,8140,8140,8140,0
20250415,175200,5236320080,8140,8140,8140,8140,0
20250415,175100,5236320080,8140,8140,8140,8140,0
20250415,175000,5236320080,8140,8140,8140,8140,15944
20250415,174900,5236320080,8140,8140,8140,8140,0
20250415,174800,5236320080,8140,8140,8140,8140,0
20250415,174700,5236320080,8140,8140,8140,8140,0
20250415,174600,5236320080,8140,8140,8140,8140,0
20250415,174500,5236320080,8140,8140,8140,8140,0
20250415,174400,5236320080,8140,8140,8140,8140,0
20250415,174300,5236320080,8140,8140,8140,8140,0
20250415,174200,5236320080,8140,8140,8140,8140,0
20250415,174100,5236320080,8140,8140,8140,8140,0
20250415,174000,5236320080,8140,8140,8140,8140,0
20250415,173900,5236320080,8140,8140,8140,8140,0
20250415,173800,5236320080,8140,8140,8140,8140,0
20250415,173700,5236320080,8140,8140,8140,8140,0
20250415,173600,5236320080,8140,8140,8140,8140,0
20250415,173500,5236320080,8140,8140,8140,8140,0
20250415,173400,5236320080,8140,8140,8140,8140,0
20250415,173300,5236320080,8140,8140,8140,8140,0
20250415,173200,5236320080,8140,8140,8140,8140,0
20250415,173100,5236320080,8140,8140,8140,8140,0
20250415,173000,5236320080,8140,8140,8140,8140,0
20250415,172900,5236320080,8140,8140,8140,8140,0
20250415,172800,5236320080,8140,8140,8140,8140,0
20250415,172700,5236320080,8140,8140,8140,8140,0
20250415,172600,5236320080,8140,8140,8140,8140,0
20250415,172500,5236320080,8140,8140,8140,8140,0
20250415,172400,5236320080,8140,8140,8140,8140,0
20250415,172300,5236320080,8140,8140,8140,8140,0
20250415,172200,5236320080,8140,8140,8140,8140,0
20250415,172100,5236320080,8140,8140,8140,8140,0
20250415,172000,5236320080,8140,8140,8140,8140,15944
20250415,171900,5236320080,8140,8140,8140,8140,0
20250415,171800,5236320080,8140,8140,8140,8140,0
20250415,171700,5236320080,8140,8140,8140,8140,0
20250415,171600,5236320080,8140,8140,8140,8140,0
20250415,171500,5236320080,8140,8140,8140,8140,0
20250415,171400,5236320080,8140,8140,8140,8140,0
20250415,171300,5236320080,8140,8140,8140,8140,0
20250415,171200,5236320080,8140,8140,8140,8140,0
20250415,171100,5236320080,8140,8140,8140,8140,0
20250415,171000,5236320080,8140,8140,8140,8140,0
20250415,170900,5236320080,8140,8140,8140,8140,0
20250415,170800,5236320080,8140,8140,8140,8140,0
20250415,170700,5236320080,8140,8140,8140,8140,0
20250415,170600,5236320080,8140,8140,8140,8140,0
20250415,170500,5236320080,8140,8140,8140,8140,0
20250415,170400,5236320080,8140,8140,8140,8140,0
20250415,170300,5236320080,8140,8140,8140,8140,0
20250415,170200,5236320080,8140,8140,8140,8140,0
20250415,170100,5236320080,8140,8140,8140,8140,0
20250415,170000,5236320080,8140,8140,8140,8140,0
20250415,165900,5236320080,8140,8140,8140,8140,0
20250415,165800,5236320080,8140,8140,8140,8140,0
20250415,165700,5236320080,8140,8140,8140,8140,0
20250415,165600,5236320080,8140,8140,8140,8140,0
20250415,165500,5236320080,8140,8140,8140,8140,0
20250415,165400,5236320080,8140,8140,8140,8140,0
20250415,165300,5236320080,8140,8140,8140,8140,0
20250415,165200,5236320080,8140,8140,8140,8140,0
20250415,165100,5236320080,8140,8140,8140,8140,0
20250415,165000,5236320080,8140,8140,8140,8140,15944
20250415,164900,5236320080,8140,8140,8140,8140,0
20250415,164800,5236320080,8140,8140,8140,8140,0
20250415,164700,5236320080,8140,8140,8140,8140,0
20250415,164600,5236320080,8140,8140,8140,8140,0
20250415,164500,5236320080,8140,8140,8140,8140,0
20250415,164400,5236320080,8140,8140,8140,8140,0
20250415,164300,5236320080,8140,8140,8140,8140,0
20250415,164200,5236320080,8140,8140,8140,8140,0
20250415,164100,5236320080,8140,8140,8140,8140,0
20250415,164000,5236320080,8140,8140,8140,8140,0
20250415,163900,5236320080,8140,8140,8140,8140,0
20250415,163800,5236320080,8140,8140,8140,8140,0
20250415,163700,5236320080,8140,8140,8140,8140,0
20250415,163600,5236320080,8140,8140,8140,8140,0
20250415,163500,5236320080,8140,8140,8140,8140,0
20250415,163400,5236320080,8140,8140,8140,8140,0
20250415,163300,5236320080,8140,8140,8140,8140,0
20250415,163200,5236320080,8140,8140,8140,8140,0
20250415,163100,5236320080,8140,8140,8140,8140,0
20250415,163000,5236320080,8140,8140,8140,8140,0
20250415,162900,5236320080,8140,8140,8140,8140,0
20250415,162800,5236320080,8140,8140,8140,8140,0
20250415,162700,5236320080,8140,8140,8140,8140,0
20250415,162600,5236320080,8140,8140,8140,8140,0
20250415,162500,5236320080,8140,8140,8140,8140,0
20250415,162400,5236320080,8140,8140,8140,8140,0
20250415,162300,5236320080,8140,8140,8140,8140,0
20250415,162200,5236320080,8140,8140,8140,8140,0
20250415,162100,5236320080,8140,8140,8140,8140,0
20250415,162000,5236320080,8140,8140,8140,8140,15944
20250415,161900,5236320080,8140,8140,8140,8140,0
20250415,161800,5236320080,8140,8140,8140,8140,0
20250415,161700,5236320080,8140,8140,8140,8140,0
20250415,161600,5236320080,8140,8140,8140,8140,0
20250415,161500,5236320080,8140,8140,8140,8140,0
20250415,161400,5236320080,8140,8140,8140,8140,0
20250415,161300,5236320080,8140,8140,8140,8140,0
20250415,161200,5236320080,8140,8140,8140,8140,0
20250415,161100,5236320080,8140,8140,8140,8140,0
20250415,161000,5236320080,8140,8140,8140,8140,0
20250415,160900,5236320080,8140,8140,8140,8140,0
20250415,160800,5236320080,8140,8140,8140,8140,0
20250415,160700,5236320080,8140,8140,8140,8140,0
20250415,160600,5236320080,8140,8140,8140,8140,0
20250415,160500,5236320080,8140,8140,8140,8140,0
20250415,160400,5236320080,8140,8140,8140,8140,0
20250415,160300,5236320080,8140,8140,8140,8140,0
20250415,160200,5236320080,8140,8140,8140,8140,0
20250415,160100,5236320080,8140,8140,8140,8140,0
20250415,160000,5236320080,8140,8140,8140,8140,0
20250415,155900,5236320080,8140,8140,8140,8140,0
20250415,155800,5236320080,8140,8140,8140,8140,0
20250415,155700,5236320080,8140,8140,8140,8140,0
20250415,155600,5236320080,8140,8140,8140,8140,0
20250415,155500,5236320080,8140,8140,8140,8140,0
20250415,155400,5236320080,8140,8140,8140,8140,0
20250415,155300,5236320080,8140,8140,8140,8140,0
20250415,155200,5236320080,8140,8140,8140,8140,0
20250415,155100,5236320080,8140,8140,8140,8140,0
20250415,155000,5236320080,8140,8140,8140,8140,15944
20250415,154900,5236320080,8140,8140,8140,8140,0
20250415,154800,5236320080,8140,8140,8140,8140,0
20250415,154700,5236320080,8140,8140,8140,8140,0
20250415,154600,5236320080,8140,8140,8140,8140,0
20250415,154500,5236320080,8140,8140,8140,8140,0
20250415,154400,5236320080,8140,8140,8140,8140,0
20250415,154300,5236320080,8140,8140,8140,8140,0
20250415,154200,5236320080,8140,8140,8140,8140,0
20250415,154100,5236320080,8140,8140,8140,8140,0
20250415,154000,5236320080,8140,8140,8140,8140,0
20250415,153900,5236320080,8140,8140,8140,8140,0
20250415,153800,5236320080,8140,8140,8140,8140,0
20250415,153700,5236320080,8140,8140,8140,8140,0
20250415,153600,5236320080,8140,8140,8140,8140,0
20250415,153500,5236320080,8140,8140,8140,8140,0
20250415,153400,5236320080,8140,8140,8140,8140,0
20250415,153300,5236320080,8140,8140,8140,8140,0
20250415,153200,5236320080,8140,8140,8140,8140,0
20250415,153100,5236320080,8140,8140,8140,8140,0
20250415,153000,5236320080,8140,8140,8140,8140,15944
20250415,152900,5106535920,8130,8130,8130,8130,0
20250415,152800,5106535920,8130,8130,8130,8130,0
20250415,152700,5106535920,8130,8130,8130,8130,0
20250415,152600,5106535920,8130,8130,8130,8130,0
20250415,152500,5106535920,8130,8130,8130,8130,0
20250415,152400,5106535920,8130,8130,8130,8130,0
20250415,152300,5106535920,8130,8130,8130,8130,0
20250415,152200,5106535920,8130,8130,8130,8130,0
20250415,152100,5106535920,8130,8130,8130,8130,0
20250415,152000,5106535920,8130,8130,8130,8130,0
20250415,151900,5106535920,8130,8140,8140,8110,2797
20250415,151800,5083828060,8140,8120,8140,8110,3793
20250415,151700,5052997880,8120,8130,8130,8120,1080
20250415,151600,5044225420,8130,8120,8130,8110,1758
20250415,151500,5029956320,8120,8120,8130,8110,4308
20250415,151400,4994997740,8130,8130,8130,8120,562
20250415,151300,4990429230,8130,8110,8130,8110,409
20250415,151200,4987106930,8130,8120,8130,8110,2684
20250415,151100,4965312570,8120,8130,8130,8120,730
20250415,151000,4959379370,8120,8130,8130,8120,568
20250415,150900,4954761760,8130,8130,8130,8130,1166
20250415,150800,4945282180,8130,8130,8130,8130,240
20250415,150700,4943330980,8130,8120,8130,8120,914
20250415,150600,4935900250,8120,8120,8130,8120,1729
20250415,150500,4921860570,8130,8120,8140,8120,473
20250415,150400,4918013170,8140,8130,8140,8120,1955
20250415,150300,4902124680,8120,8120,8140,8120,3500
20250415,150200,4873668330,8120,8120,8120,8110,708
20250415,150100,4867921150,8120,8125,8130,8120,1140
20250415,150000,4858663910,8120,8120,8130,8120,2705
20250415,145900,4836686930,8110,8120,8120,8110,2310
20250415,145800,4817937860,8120,8130,8130,8120,998
20250415,145700,4809824430,8130,8130,8130,8120,2301
20250415,145600,4791118520,8130,8140,8140,8130,332
20250415,145500,4788416320,8140,8140,8140,8140,1592
20250415,145400,4775457440,8150,8150,8160,8140,3232
20250415,145300,4749117580,8150,8120,8150,8120,3386
20250415,145200,4721568140,8120,8120,8130,8120,2196
20250415,145100,4703735920,8130,8130,8130,8120,215
20250415,145000,4701988290,8130,8130,8140,8130,2602
20250415,144900,4680831800,8130,8130,8130,8130,282
20250415,144800,4678539140,8130,8140,8140,8130,693
20250415,144700,4672905040,8140,8140,8140,8130,2186
20250415,144600,4655129760,8140,8140,8140,8130,906
20250415,144500,4647756280,8130,8140,8140,8130,751
20250415,144400,4641643880,8140,8140,8140,8140,1332
20250415,144300,4630801400,8140,8150,8150,8140,637
20250415,144200,4625613210,8150,8130,8150,8130,2597
20250415,144100,4604471690,8130,8140,8140,8130,238
20250415,144000,4602534830,8140,8130,8140,8130,748
20250415,143900,4596446880,8140,8150,8150,8140,2249
20250415,143800,4578137680,8150,8140,8150,8140,802
20250415,143700,4571605970,8140,8130,8140,8130,862
20250415,143600,4564589680,8140,8140,8150,8140,1178
20250415,143500,4555000750,8140,8150,8150,8140,636
20250415,143400,4549818240,8140,8140,8140,8140,191
20250415,143300,4548263500,8150,8130,8150,8130,1706
20250415,143200,4534375500,8140,8150,8150,8140,1352
20250415,143100,4523367600,8160,8170,8170,8160,1501
20250415,143000,4511116720,8160,8170,8180,8160,466
20250415,142900,4507310240,8170,8170,8180,8170,966
20250415,142800,4499415280,8170,8175,8180,8170,406
20250415,142700,4496096475,8175,8170,8180,8170,2463
20250415,142600,4475964070,8160,8150,8160,8150,1866
20250415,142500,4460741620,8160,8150,8160,8150,2008
20250415,142400,4444367760,8150,8150,8150,8140,914
20250415,142300,4436918860,8150,8150,8150,8140,981
20250415,142200,4428925890,8150,8150,8150,8140,206
20250415,142100,4427247510,8150,8140,8150,8140,436
20250415,142000,4423695910,8140,8150,8150,8140,620
20250415,141900,4418644870,8150,8140,8150,8140,567
20250415,141800,4414025640,8140,8140,8150,8140,215
20250415,141700,4412274420,8140,8140,8140,8140,296
20250415,141600,4409864980,8140,8140,8140,8130,1259
20250415,141500,4399616990,8130,8140,8140,8130,126
20250415,141400,4398592360,8140,8140,8140,8130,1670
20250415,141300,4385001040,8140,8140,8140,8140,620
20250415,141200,4379954240,8150,8130,8150,8130,1154
20250415,141100,4370562090,8130,8120,8130,8120,331
20250415,141000,4367871280,8130,8120,8130,8120,69
20250415,140900,4367310980,8120,8120,8130,8120,198
20250415,140800,4365702650,8130,8120,8130,8120,272
20250415,140700,4363491750,8130,8120,8130,8120,2193
20250415,140600,4345672660,8120,8130,8130,8120,218
20250415,140500,4343901650,8120,8120,8120,8120,141
20250415,140400,4342756730,8110,8110,8120,8110,1094
20250415,140300,4333880940,8120,8120,8130,8120,299
20250415,140200,4331451170,8120,8120,8120,8120,101
20250415,140100,4330631050,8120,8120,8130,8120,81
20250415,140000,4329973310,8140,8110,8140,8110,2288
20250415,135900,4311381840,8100,8110,8110,8100,145
20250415,135800,4310207270,8110,8110,8110,8110,509
20250415,135700,4306079280,8110,8120,8120,8110,898
20250415,135600,4298794280,8110,8110,8110,8110,127
20250415,135500,4297764310,8110,8110,8110,8110,528
20250415,135400,4293482230,8110,8120,8120,8110,1890
20250415,135300,4278140230,8120,8130,8130,8120,246
20250415,135200,4276140480,8110,8130,8130,8110,873
20250415,135100,4269051980,8130,8130,8130,8130,10
20250415,135000,4268970680,8120,8130,8130,8120,1270
20250415,134900,4258656810,8130,8130,8140,8130,1340
20250415,134800,4247759890,8130,8130,8130,8120,163
20250415,134700,4246435310,8130,8130,8140,8120,8287
20250415,134600,4179056360,8130,8120,8130,8110,7641
20250415,134500,4117036140,8120,8120,8130,8120,265
20250415,134400,4114882110,8120,8120,8120,8120,233
20250415,134300,4112990150,8120,8120,8120,8120,620
20250415,134200,4107955750,8120,8120,8120,8120,769
20250415,134100,4101711470,8130,8110,8130,8110,1161
20250415,134000,4092282500,8110,8110,8110,8110,88
20250415,133900,4091568820,8110,8120,8120,8110,110
20250415,133800,4090675850,8120,8120,8130,8110,3187
20250415,133700,4064790360,8120,8100,8120,8100,5514
20250415,133600,4020071290,8100,8140,8140,8100,5418
20250415,133500,3976060290,8140,8140,8140,8130,1811
20250415,133400,3961320630,8130,8120,8130,8120,127
20250415,133300,3960288200,8130,8130,8130,8130,432
20250415,133200,3956776040,8130,8130,8130,8130,930
20250415,133100,3949215140,8130,8130,8130,8130,66
20250415,133000,3948678560,8140,8130,8140,8130,551
20250415,132900,3944196060,8140,8130,8140,8130,1480
20250415,132800,3932149370,8130,8120,8130,8120,282
20250415,132700,3929857230,8120,8130,8130,8120,870
20250415,132600,3922787690,8130,8130,8140,8120,1673
20250415,132500,3909187560,8130,8130,8130,8130,399
20250415,132400,3905943690,8130,8130,8130,8130,31
20250415,132300,3905691660,8120,8140,8140,8120,788
20250415,132200,3899289540,8140,8130,8140,8130,481
20250415,132100,3895376790,8130,8130,8130,8130,49
20250415,132000,3894978420,8130,8130,8130,8130,108
20250415,131900,3894100380,8130,8130,8130,8130,21
20250415,131800,3893929650,8140,8140,8140,8130,680
20250415,131700,3888397900,8140,8140,8140,8140,107
20250415,131600,3887526920,8140,8130,8140,8130,1897
20250415,131500,3872096780,8130,8150,8150,8130,1059
20250415,131400,3863474600,8150,8150,8160,8150,861
20250415,131300,3856452450,8160,8175,8175,8160,2220
20250415,131200,3838324340,8175,8170,8190,8170,1461
20250415,131100,3826375430,8170,8180,8190,8170,2241
20250415,131000,3808042390,8180,8180,8190,8180,1545
20250415,130900,3795402350,8170,8180,8180,8170,3110
20250415,130800,3769971600,8170,8140,8170,8135,3638
20250415,130700,3740296110,8140,8130,8150,8130,1409
20250415,130600,3728826490,8120,8120,8130,8120,361
20250415,130500,3725893940,8110,8120,8120,8110,132
20250415,130400,3724822240,8120,8120,8130,8110,269
20250415,130300,3722637170,8120,8110,8120,8110,453
20250415,130200,3718960020,8110,8110,8110,8105,568
20250415,130100,3714353610,8110,8110,8120,8110,202
20250415,130000,3712714730,8120,8110,8120,8110,230
20250415,125900,3710847400,8110,8110,8120,8110,467
20250415,125800,3707057810,8120,8120,8130,8120,588
20250415,125700,3702281250,8120,8120,8130,8120,182
20250415,125600,3700802400,8120,8100,8120,8100,1241
20250415,125500,3690739370,8100,8100,8100,8100,26
20250415,125400,3690528770,8100,8090,8100,8090,5315
20250415,125300,3647527140,8100,8100,8100,8100,6
20250415,125200,3647478540,8100,8090,8110,8090,751
20250415,125100,3641395010,8090,8090,8090,8090,99
20250415,125000,3640594100,8090,8090,8090,8090,162
20250415,124900,3639283520,8080,8080,8090,8080,132
20250415,124800,3638216830,8090,8090,8090,8090,223
20250415,124700,3636412760,8080,8080,8080,8080,416
20250415,124600,3633051480,8080,8090,8090,8080,475
20250415,124500,3629211570,8090,8100,8100,8090,125
20250415,124400,3628199270,8100,8090,8100,8080,588
20250415,124300,3623440680,8100,8090,8100,8090,28
20250415,124200,3623214030,8100,8090,8100,8080,1967
20250415,124100,3607312210,8090,8080,8090,8080,256
20250415,124000,3605243500,8090,8090,8090,8080,434
20250415,123900,3601734150,8080,8080,8080,8070,583
20250415,123800,3597025740,8080,8080,8080,8080,43
20250415,123700,3596678300,8070,8090,8090,8060,3218
20250415,123600,3570706450,8080,8080,8090,8070,1851
20250415,123500,3555750560,8080,8080,8080,8080,26
20250415,123400,3555540480,8080,8090,8090,8080,162
20250415,123300,3554230380,8090,8090,8100,8080,588
20250415,123200,3549473470,8090,8100,8100,8090,1790
20250415,123100,3534978340,8100,8100,8100,8100,47
20250415,123000,3534597640,8110,8120,8120,8110,401
20250415,122900,3531342020,8110,8110,8120,8100,1081
20250415,122800,3522570950,8110,8090,8110,8090,1681
20250415,122700,3508952470,8090,8100,8100,8090,160
20250415,122600,3507657970,8100,8090,8100,8080,2995
20250415,122500,3483455870,8090,8090,8090,8090,248
20250415,122400,3481449550,8090,8090,8090,8090,24
20250415,122300,3481255390,8090,8090,8090,8090,58
20250415,122200,3480786170,8090,8100,8100,8090,381
20250415,122100,3477703820,8100,8100,8100,8100,243
20250415,122000,3475735520,8090,8090,8100,8080,1301
20250415,121900,3465217260,8090,8100,8100,8090,1625
20250415,121800,3452054950,8100,8100,8100,8090,704
20250415,121700,3446353450,8100,8080,8100,8080,1572
20250415,121600,3433621130,8090,8090,8090,8080,120
20250415,121500,3432650470,8080,8080,8090,8080,73
20250415,121400,3432060520,8080,8070,8080,8070,405
20250415,121300,3428788540,8070,8070,8070,8070,143
20250415,121200,3427634530,8070,8070,8070,8070,121
20250415,121100,3426658060,8070,8075,8080,8070,464
20250415,121000,3422913235,8075,8080,8080,8075,409
20250415,120900,3419608690,8080,8080,8080,8070,132
20250415,120800,3418542790,8070,8080,8080,8070,263
20250415,120700,3416417800,8080,8080,8080,8080,266
20250415,120600,3414268520,8090,8080,8090,8080,256
20250415,120500,3412197770,8080,8070,8080,8070,3531
20250415,120400,3383693160,8070,8070,8070,8070,17
20250415,120300,3383555970,8070,8070,8070,8070,111
20250415,120200,3382660200,8070,8070,8070,8060,1189
20250415,120100,3373065220,8070,8070,8070,8070,50
20250415,120000,3372661720,8070,8080,8080,8070,62
20250415,115900,3372161280,8070,8080,8080,8070,877
20250415,115800,3365081660,8070,8070,8080,8070,569
20250415,115700,3360488700,8070,8070,8070,8060,1566
20250415,115600,3347851300,8070,8080,8080,8070,246
20250415,115500,3345866030,8080,8080,8080,8080,343
20250415,115400,3343094590,8080,8080,8090,8080,777
20250415,115300,3336816390,8080,8080,8080,8080,143
20250415,115200,3335660950,8090,8070,8090,8070,1461
20250415,115100,3323854080,8070,8080,8090,8070,997
20250415,115000,3315796650,8080,8090,8090,8080,113
20250415,114900,3314883600,8080,8090,8090,8080,994
20250415,114800,3306846700,8090,8100,8100,8090,349
20250415,114700,3304020060,8100,8080,8110,8080,2694
20250415,114600,3282207090,8080,8080,8080,8080,108
20250415,114500,3281334450,8080,8080,8090,8080,1136
20250415,114400,3272155110,8090,8080,8090,8060,2057
20250415,114300,3255550620,8070,8070,8080,8070,1364
20250415,114200,3244540830,8070,8080,8080,8070,1382
20250415,114100,3233374450,8080,8080,8080,8080,876
20250415,114000,3226296370,8080,8090,8090,8080,619
20250415,113900,3221294840,8090,8080,8090,8080,620
20250415,113800,3216283020,8080,8080,8080,8080,499
20250415,113700,3212251100,8080,8090,8090,8080,1429
20250415,113600,3200704750,8080,8100,8100,8080,1409
20250415,113500,3189307080,8090,8080,8090,8080,1078
20250415,113400,3180586290,8080,8080,8090,8080,1463
20250415,113300,3168764120,8080,8100,8100,8080,4908
20250415,113200,3129051600,8100,8100,8110,8100,556
20250415,113100,3124545750,8100,8100,8110,8100,2002
20250415,113000,3108324050,8100,8110,8110,8100,215
20250415,112900,3106582050,8110,8110,8120,8100,620
20250415,112800,3101554220,8110,8110,8110,8100,510
20250415,112700,3097418600,8110,8100,8110,8090,4624
20250415,112600,3059955570,8100,8125,8130,8100,8676
20250415,112500,2989609865,8125,8120,8130,8120,207
20250415,112400,2987928060,8120,8150,8150,8120,3092
20250415,112300,2962772970,8150,8180,8180,8150,9538
20250415,112200,2884856050,8180,8190,8190,8180,3532
20250415,112100,2855930250,8190,8190,8190,8190,610
20250415,112000,2850934350,8200,8190,8200,8180,3342
20250415,111900,2823560190,8190,8190,8190,8180,2672
20250415,111800,2801677220,8190,8200,8210,8190,4490
20250415,111700,2764876010,8200,8190,8200,8180,2480
20250415,111600,2744544900,8180,8200,8200,8180,3290
20250415,111500,2717580115,8200,8190,8200,8190,2946
20250415,111400,2693435375,8190,8190,8200,8180,2061
20250415,111300,2676561705,8190,8190,8190,8180,2314
20250415,111200,2657616895,8190,8160,8190,8160,4834
20250415,111100,2618099985,8160,8170,8180,8150,6019
20250415,111000,2568931155,8170,8180,8190,8170,2819
20250415,110900,2545883805,8180,8190,8250,8170,24079
20250415,110800,2348341115,8180,8160,8180,8160,4182
20250415,110700,2314163675,8160,8150,8160,8140,12795
20250415,110600,2209772555,8160,8140,8160,8130,6669
20250415,110500,2155489395,8140,8120,8140,8120,1726
20250415,110400,2141465795,8120,8110,8120,8110,2030
20250415,110300,2124985895,8110,8100,8120,8100,259
20250415,110200,2122885295,8110,8110,8120,8100,1400
20250415,110100,2111537875,8110,8100,8110,8100,1462
20250415,110000,2099692445,8100,8085,8110,8085,5029
20250415,105900,2058978630,8080,8090,8100,8080,2706
20250415,105800,2037086790,8090,8070,8110,8070,9759
20250415,105700,1958066350,8070,8080,8080,8070,2431
20250415,105600,1938437450,8070,8060,8070,8060,3386
20250415,105500,1911115470,8060,8050,8065,8050,1326
20250415,105400,1900437540,8050,8060,8070,8050,4257
20250415,105300,1866136380,8050,8050,8060,8040,2288
20250415,105200,1847718510,8050,8040,8060,8040,7625
20250415,105100,1786355930,8030,8030,8040,8030,190
20250415,105000,1784829660,8030,8040,8040,8030,715
20250415,104900,1779081500,8030,8030,8030,8030,94
20250415,104800,1778326680,8030,8030,8030,8030,68
20250415,104700,1777780640,8030,8030,8040,8030,1397
20250415,104600,1766562120,8030,8000,8030,8000,3627
20250415,104500,1737492900,8000,8010,8020,8000,443
20250415,104400,1733944510,8020,8010,8020,8010,727
20250415,104300,1728114200,8010,8010,8010,8010,119
20250415,104200,1727161010,8010,8010,8020,8010,544
20250415,104100,1722800870,8010,8010,8020,8010,4008
20250415,104000,1690683280,8010,8020,8020,8000,2913
20250415,103900,1667350370,8010,8010,8025,8010,921
20250415,103800,1659964785,8010,8020,8020,8010,148
20250415,103700,1658779255,8020,8020,8020,8020,228
20250415,103600,1656950695,8020,8020,8030,8020,1201
20250415,103500,1647318105,8020,8030,8030,8020,245
20250415,103400,1645350975,8020,8020,8020,8020,1486
20250415,103300,1633433255,8020,8020,8030,8020,965
20250415,103200,1625693335,8020,8020,8020,8020,655
20250415,103100,1620440235,8010,7990,8010,7990,3712
20250415,103000,1590737855,7990,7990,7990,7990,69
20250415,102900,1590186545,8000,8000,8000,7990,223
20250415,102800,1588403305,8000,8000,8000,8000,103
20250415,102700,1587579305,8000,8000,8000,8000,2173
20250415,102600,1570195305,8000,8020,8020,8000,2942
20250415,102500,1546629975,8020,8020,8020,8020,2017
20250415,102400,1530453635,8020,8030,8030,8020,865
20250415,102300,1523508825,8030,8030,8040,8030,1229
20250415,102200,1513639945,8030,8030,8040,8030,162
20250415,102100,1512338775,8030,8030,8030,8030,116
20250415,102000,1511407295,8040,8040,8040,8030,269
20250415,101900,1509244965,8030,8040,8040,8030,86
20250415,101800,1508554355,8040,8040,8040,8030,1460
20250415,101700,1496827135,8040,8040,8040,8040,982
20250415,101600,1488931855,8050,8040,8050,8040,298
20250415,101500,1486533695,8050,8040,8050,8040,1653
20250415,101400,1473242575,8040,8040,8040,8040,53
20250415,101300,1472816455,8040,8040,8050,8040,1713
20250415,101200,1459043925,8040,8020,8040,8020,599
20250415,101100,1454235135,8020,8020,8030,8020,45
20250415,101000,1453874135,8020,8010,8030,8010,994
20250415,100900,1445902595,8010,8010,8020,8010,498
20250415,100800,1441910405,8020,8020,8030,8020,1296
20250415,100700,1431513725,8020,8020,8020,8020,252
20250415,100600,1429492685,8020,8020,8020,8020,1616
20250415,100500,1416532365,8020,8020,8020,8010,153
20250415,100400,1415306095,8020,8030,8040,8010,2070
20250415,100300,1398705245,8030,8030,8030,8030,438
20250415,100200,1395188105,8030,8030,8030,8020,2995
20250415,100100,1371138425,8040,8030,8040,8020,3498
20250415,100000,1343028565,8030,8020,8030,8020,1550
20250415,095900,1330593485,8030,8020,8030,8020,27
20250415,095800,1330376895,8020,8030,8030,8020,2756
20250415,095700,1308270005,8030,8030,8030,8030,906
20250415,095600,1300994825,8030,8020,8030,8010,880
20250415,095500,1293940845,8020,8020,8030,8010,5215
20250415,095400,1252148435,8010,8020,8020,8010,1889
20250415,095300,1236998715,8020,8020,8020,8020,468
20250415,095200,1233245355,8020,8020,8020,8010,1844
20250415,095100,1218457125,8020,8035,8035,8020,2517
20250415,095000,1198247730,8040,8030,8040,8020,2208
20250415,094900,1180516610,8020,8030,8040,8020,1478
20250415,094800,1168658350,8020,8030,8040,8020,1078
20250415,094700,1160001520,8030,8020,8030,8020,610
20250415,094600,1155103700,8030,8030,8030,8020,347
20250415,094500,1152317300,8020,8030,8040,8010,3517
20250415,094400,1124080200,8030,8080,8090,8030,5584
20250415,094300,1079125350,8090,8090,8100,8070,10057
20250415,094200,997798810,8090,8090,8100,8080,6173
20250415,094100,947854410,8090,8070,8100,8070,2077
20250415,094000,931062810,8080,8070,8080,8070,3182
20250415,093900,905382410,8080,8050,8080,8050,1317
20250415,093800,894763740,8040,8010,8050,8010,7935
20250415,093700,830984220,8000,8000,8010,8000,791
20250415,093600,824654310,8000,8000,8000,8000,685
20250415,093500,819174310,8000,7990,8000,7980,381
20250415,093400,816129740,7980,7970,7980,7960,5931
20250415,093300,768842500,7970,7980,7980,7970,4338
20250415,093200,734228980,7990,7990,7990,7990,642
20250415,093100,729099400,7980,7990,7990,7970,2929
20250415,093000,705730470,7985,7970,8000,7970,2166
20250415,092900,688426730,7970,8000,8010,7970,4769
20250415,092800,650314730,8000,8010,8020,8000,1462
20250415,092700,638607710,8020,8020,8020,8020,188
20250415,092600,637099950,8020,8020,8020,8010,598
20250415,092500,632305600,8020,8030,8030,8020,1342
20250415,092400,621540860,8030,8030,8030,8030,706
20250415,092300,615871680,8030,8030,8030,8030,1239
20250415,092200,605922510,8030,8040,8040,8020,1981
20250415,092100,590006580,8040,8070,8070,8040,536
20250415,092000,585688630,8080,8050,8080,8050,1292
20250415,091900,575272640,8040,8050,8050,8040,674
20250415,091800,569849580,8040,8050,8050,8040,1343
20250415,091700,559042770,8050,8060,8060,8030,2688
20250415,091600,537401420,8070,8070,8080,8070,1673
20250415,091500,523893030,8070,8090,8100,8070,1839
20250415,091400,509015560,8080,8060,8090,8050,2457
20250415,091300,489190880,8040,8050,8050,8040,860
20250415,091200,482268610,8050,8040,8050,8040,4450
20250415,091100,446457510,8040,8040,8050,8030,3860
20250415,091000,415419630,8030,8030,8040,8030,1522
20250415,090900,403195760,8030,8030,8030,8020,3399
20250415,090800,375910410,8030,8020,8040,8020,1155
20250415,090700,366640840,8010,8040,8040,8010,7158
20250415,090600,309205240,8050,8070,8080,8040,7447
20250415,090500,249223250,8070,8080,8100,8060,4224
20250415,090400,215094740,8080,8070,8090,8050,6610
20250415,090300,161656390,8070,8090,8090,8040,7322
20250415,090200,102600850,8090,8050,8110,8050,4474
20250415,090100,66434460,8050,8040,8070,8040,2077
20250415,090000,49710420,8020,8000,8020,7970,6213
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 195000 5236320080 8140 8140 8140 8140 15944
3 20250415 194900 5236320080 8140 8140 8140 8140 0
4 20250415 194800 5236320080 8140 8140 8140 8140 0
5 20250415 194700 5236320080 8140 8140 8140 8140 0
6 20250415 194600 5236320080 8140 8140 8140 8140 0
7 20250415 194500 5236320080 8140 8140 8140 8140 0
8 20250415 194400 5236320080 8140 8140 8140 8140 0
9 20250415 194300 5236320080 8140 8140 8140 8140 0
10 20250415 194200 5236320080 8140 8140 8140 8140 0
11 20250415 194100 5236320080 8140 8140 8140 8140 0
12 20250415 194000 5236320080 8140 8140 8140 8140 0
13 20250415 193900 5236320080 8140 8140 8140 8140 0
14 20250415 193800 5236320080 8140 8140 8140 8140 0
15 20250415 193700 5236320080 8140 8140 8140 8140 0
16 20250415 193600 5236320080 8140 8140 8140 8140 0
17 20250415 193500 5236320080 8140 8140 8140 8140 0
18 20250415 193400 5236320080 8140 8140 8140 8140 0
19 20250415 193300 5236320080 8140 8140 8140 8140 0
20 20250415 193200 5236320080 8140 8140 8140 8140 0
21 20250415 193100 5236320080 8140 8140 8140 8140 0
22 20250415 193000 5236320080 8140 8140 8140 8140 0
23 20250415 192900 5236320080 8140 8140 8140 8140 0
24 20250415 192800 5236320080 8140 8140 8140 8140 0
25 20250415 192700 5236320080 8140 8140 8140 8140 0
26 20250415 192600 5236320080 8140 8140 8140 8140 0
27 20250415 192500 5236320080 8140 8140 8140 8140 0
28 20250415 192400 5236320080 8140 8140 8140 8140 0
29 20250415 192300 5236320080 8140 8140 8140 8140 0
30 20250415 192200 5236320080 8140 8140 8140 8140 0
31 20250415 192100 5236320080 8140 8140 8140 8140 0
32 20250415 192000 5236320080 8140 8140 8140 8140 15944
33 20250415 191900 5236320080 8140 8140 8140 8140 0
34 20250415 191800 5236320080 8140 8140 8140 8140 0
35 20250415 191700 5236320080 8140 8140 8140 8140 0
36 20250415 191600 5236320080 8140 8140 8140 8140 0
37 20250415 191500 5236320080 8140 8140 8140 8140 0
38 20250415 191400 5236320080 8140 8140 8140 8140 0
39 20250415 191300 5236320080 8140 8140 8140 8140 0
40 20250415 191200 5236320080 8140 8140 8140 8140 0
41 20250415 191100 5236320080 8140 8140 8140 8140 0
42 20250415 191000 5236320080 8140 8140 8140 8140 0
43 20250415 190900 5236320080 8140 8140 8140 8140 0
44 20250415 190800 5236320080 8140 8140 8140 8140 0
45 20250415 190700 5236320080 8140 8140 8140 8140 0
46 20250415 190600 5236320080 8140 8140 8140 8140 0
47 20250415 190500 5236320080 8140 8140 8140 8140 0
48 20250415 190400 5236320080 8140 8140 8140 8140 0
49 20250415 190300 5236320080 8140 8140 8140 8140 0
50 20250415 190200 5236320080 8140 8140 8140 8140 0
51 20250415 190100 5236320080 8140 8140 8140 8140 0
52 20250415 190000 5236320080 8140 8140 8140 8140 0
53 20250415 185900 5236320080 8140 8140 8140 8140 0
54 20250415 185800 5236320080 8140 8140 8140 8140 0
55 20250415 185700 5236320080 8140 8140 8140 8140 0
56 20250415 185600 5236320080 8140 8140 8140 8140 0
57 20250415 185500 5236320080 8140 8140 8140 8140 0
58 20250415 185400 5236320080 8140 8140 8140 8140 0
59 20250415 185300 5236320080 8140 8140 8140 8140 0
60 20250415 185200 5236320080 8140 8140 8140 8140 0
61 20250415 185100 5236320080 8140 8140 8140 8140 0
62 20250415 185000 5236320080 8140 8140 8140 8140 15944
63 20250415 184900 5236320080 8140 8140 8140 8140 0
64 20250415 184800 5236320080 8140 8140 8140 8140 0
65 20250415 184700 5236320080 8140 8140 8140 8140 0
66 20250415 184600 5236320080 8140 8140 8140 8140 0
67 20250415 184500 5236320080 8140 8140 8140 8140 0
68 20250415 184400 5236320080 8140 8140 8140 8140 0
69 20250415 184300 5236320080 8140 8140 8140 8140 0
70 20250415 184200 5236320080 8140 8140 8140 8140 0
71 20250415 184100 5236320080 8140 8140 8140 8140 0
72 20250415 184000 5236320080 8140 8140 8140 8140 0
73 20250415 183900 5236320080 8140 8140 8140 8140 0
74 20250415 183800 5236320080 8140 8140 8140 8140 0
75 20250415 183700 5236320080 8140 8140 8140 8140 0
76 20250415 183600 5236320080 8140 8140 8140 8140 0
77 20250415 183500 5236320080 8140 8140 8140 8140 0
78 20250415 183400 5236320080 8140 8140 8140 8140 0
79 20250415 183300 5236320080 8140 8140 8140 8140 0
80 20250415 183200 5236320080 8140 8140 8140 8140 0
81 20250415 183100 5236320080 8140 8140 8140 8140 0
82 20250415 183000 5236320080 8140 8140 8140 8140 0
83 20250415 182900 5236320080 8140 8140 8140 8140 0
84 20250415 182800 5236320080 8140 8140 8140 8140 0
85 20250415 182700 5236320080 8140 8140 8140 8140 0
86 20250415 182600 5236320080 8140 8140 8140 8140 0
87 20250415 182500 5236320080 8140 8140 8140 8140 0
88 20250415 182400 5236320080 8140 8140 8140 8140 0
89 20250415 182300 5236320080 8140 8140 8140 8140 0
90 20250415 182200 5236320080 8140 8140 8140 8140 0
91 20250415 182100 5236320080 8140 8140 8140 8140 0
92 20250415 182000 5236320080 8140 8140 8140 8140 15944
93 20250415 181900 5236320080 8140 8140 8140 8140 0
94 20250415 181800 5236320080 8140 8140 8140 8140 0
95 20250415 181700 5236320080 8140 8140 8140 8140 0
96 20250415 181600 5236320080 8140 8140 8140 8140 0
97 20250415 181500 5236320080 8140 8140 8140 8140 0
98 20250415 181400 5236320080 8140 8140 8140 8140 0
99 20250415 181300 5236320080 8140 8140 8140 8140 0
100 20250415 181200 5236320080 8140 8140 8140 8140 0
101 20250415 181100 5236320080 8140 8140 8140 8140 0
102 20250415 181000 5236320080 8140 8140 8140 8140 0
103 20250415 180900 5236320080 8140 8140 8140 8140 0
104 20250415 180800 5236320080 8140 8140 8140 8140 0
105 20250415 180700 5236320080 8140 8140 8140 8140 0
106 20250415 180600 5236320080 8140 8140 8140 8140 0
107 20250415 180500 5236320080 8140 8140 8140 8140 0
108 20250415 180400 5236320080 8140 8140 8140 8140 0
109 20250415 180300 5236320080 8140 8140 8140 8140 0
110 20250415 180200 5236320080 8140 8140 8140 8140 0
111 20250415 180100 5236320080 8140 8140 8140 8140 0
112 20250415 180000 5236320080 8140 8140 8140 8140 0
113 20250415 175900 5236320080 8140 8140 8140 8140 0
114 20250415 175800 5236320080 8140 8140 8140 8140 0
115 20250415 175700 5236320080 8140 8140 8140 8140 0
116 20250415 175600 5236320080 8140 8140 8140 8140 0
117 20250415 175500 5236320080 8140 8140 8140 8140 0
118 20250415 175400 5236320080 8140 8140 8140 8140 0
119 20250415 175300 5236320080 8140 8140 8140 8140 0
120 20250415 175200 5236320080 8140 8140 8140 8140 0
121 20250415 175100 5236320080 8140 8140 8140 8140 0
122 20250415 175000 5236320080 8140 8140 8140 8140 15944
123 20250415 174900 5236320080 8140 8140 8140 8140 0
124 20250415 174800 5236320080 8140 8140 8140 8140 0
125 20250415 174700 5236320080 8140 8140 8140 8140 0
126 20250415 174600 5236320080 8140 8140 8140 8140 0
127 20250415 174500 5236320080 8140 8140 8140 8140 0
128 20250415 174400 5236320080 8140 8140 8140 8140 0
129 20250415 174300 5236320080 8140 8140 8140 8140 0
130 20250415 174200 5236320080 8140 8140 8140 8140 0
131 20250415 174100 5236320080 8140 8140 8140 8140 0
132 20250415 174000 5236320080 8140 8140 8140 8140 0
133 20250415 173900 5236320080 8140 8140 8140 8140 0
134 20250415 173800 5236320080 8140 8140 8140 8140 0
135 20250415 173700 5236320080 8140 8140 8140 8140 0
136 20250415 173600 5236320080 8140 8140 8140 8140 0
137 20250415 173500 5236320080 8140 8140 8140 8140 0
138 20250415 173400 5236320080 8140 8140 8140 8140 0
139 20250415 173300 5236320080 8140 8140 8140 8140 0
140 20250415 173200 5236320080 8140 8140 8140 8140 0
141 20250415 173100 5236320080 8140 8140 8140 8140 0
142 20250415 173000 5236320080 8140 8140 8140 8140 0
143 20250415 172900 5236320080 8140 8140 8140 8140 0
144 20250415 172800 5236320080 8140 8140 8140 8140 0
145 20250415 172700 5236320080 8140 8140 8140 8140 0
146 20250415 172600 5236320080 8140 8140 8140 8140 0
147 20250415 172500 5236320080 8140 8140 8140 8140 0
148 20250415 172400 5236320080 8140 8140 8140 8140 0
149 20250415 172300 5236320080 8140 8140 8140 8140 0
150 20250415 172200 5236320080 8140 8140 8140 8140 0
151 20250415 172100 5236320080 8140 8140 8140 8140 0
152 20250415 172000 5236320080 8140 8140 8140 8140 15944
153 20250415 171900 5236320080 8140 8140 8140 8140 0
154 20250415 171800 5236320080 8140 8140 8140 8140 0
155 20250415 171700 5236320080 8140 8140 8140 8140 0
156 20250415 171600 5236320080 8140 8140 8140 8140 0
157 20250415 171500 5236320080 8140 8140 8140 8140 0
158 20250415 171400 5236320080 8140 8140 8140 8140 0
159 20250415 171300 5236320080 8140 8140 8140 8140 0
160 20250415 171200 5236320080 8140 8140 8140 8140 0
161 20250415 171100 5236320080 8140 8140 8140 8140 0
162 20250415 171000 5236320080 8140 8140 8140 8140 0
163 20250415 170900 5236320080 8140 8140 8140 8140 0
164 20250415 170800 5236320080 8140 8140 8140 8140 0
165 20250415 170700 5236320080 8140 8140 8140 8140 0
166 20250415 170600 5236320080 8140 8140 8140 8140 0
167 20250415 170500 5236320080 8140 8140 8140 8140 0
168 20250415 170400 5236320080 8140 8140 8140 8140 0
169 20250415 170300 5236320080 8140 8140 8140 8140 0
170 20250415 170200 5236320080 8140 8140 8140 8140 0
171 20250415 170100 5236320080 8140 8140 8140 8140 0
172 20250415 170000 5236320080 8140 8140 8140 8140 0
173 20250415 165900 5236320080 8140 8140 8140 8140 0
174 20250415 165800 5236320080 8140 8140 8140 8140 0
175 20250415 165700 5236320080 8140 8140 8140 8140 0
176 20250415 165600 5236320080 8140 8140 8140 8140 0
177 20250415 165500 5236320080 8140 8140 8140 8140 0
178 20250415 165400 5236320080 8140 8140 8140 8140 0
179 20250415 165300 5236320080 8140 8140 8140 8140 0
180 20250415 165200 5236320080 8140 8140 8140 8140 0
181 20250415 165100 5236320080 8140 8140 8140 8140 0
182 20250415 165000 5236320080 8140 8140 8140 8140 15944
183 20250415 164900 5236320080 8140 8140 8140 8140 0
184 20250415 164800 5236320080 8140 8140 8140 8140 0
185 20250415 164700 5236320080 8140 8140 8140 8140 0
186 20250415 164600 5236320080 8140 8140 8140 8140 0
187 20250415 164500 5236320080 8140 8140 8140 8140 0
188 20250415 164400 5236320080 8140 8140 8140 8140 0
189 20250415 164300 5236320080 8140 8140 8140 8140 0
190 20250415 164200 5236320080 8140 8140 8140 8140 0
191 20250415 164100 5236320080 8140 8140 8140 8140 0
192 20250415 164000 5236320080 8140 8140 8140 8140 0
193 20250415 163900 5236320080 8140 8140 8140 8140 0
194 20250415 163800 5236320080 8140 8140 8140 8140 0
195 20250415 163700 5236320080 8140 8140 8140 8140 0
196 20250415 163600 5236320080 8140 8140 8140 8140 0
197 20250415 163500 5236320080 8140 8140 8140 8140 0
198 20250415 163400 5236320080 8140 8140 8140 8140 0
199 20250415 163300 5236320080 8140 8140 8140 8140 0
200 20250415 163200 5236320080 8140 8140 8140 8140 0
201 20250415 163100 5236320080 8140 8140 8140 8140 0
202 20250415 163000 5236320080 8140 8140 8140 8140 0
203 20250415 162900 5236320080 8140 8140 8140 8140 0
204 20250415 162800 5236320080 8140 8140 8140 8140 0
205 20250415 162700 5236320080 8140 8140 8140 8140 0
206 20250415 162600 5236320080 8140 8140 8140 8140 0
207 20250415 162500 5236320080 8140 8140 8140 8140 0
208 20250415 162400 5236320080 8140 8140 8140 8140 0
209 20250415 162300 5236320080 8140 8140 8140 8140 0
210 20250415 162200 5236320080 8140 8140 8140 8140 0
211 20250415 162100 5236320080 8140 8140 8140 8140 0
212 20250415 162000 5236320080 8140 8140 8140 8140 15944
213 20250415 161900 5236320080 8140 8140 8140 8140 0
214 20250415 161800 5236320080 8140 8140 8140 8140 0
215 20250415 161700 5236320080 8140 8140 8140 8140 0
216 20250415 161600 5236320080 8140 8140 8140 8140 0
217 20250415 161500 5236320080 8140 8140 8140 8140 0
218 20250415 161400 5236320080 8140 8140 8140 8140 0
219 20250415 161300 5236320080 8140 8140 8140 8140 0
220 20250415 161200 5236320080 8140 8140 8140 8140 0
221 20250415 161100 5236320080 8140 8140 8140 8140 0
222 20250415 161000 5236320080 8140 8140 8140 8140 0
223 20250415 160900 5236320080 8140 8140 8140 8140 0
224 20250415 160800 5236320080 8140 8140 8140 8140 0
225 20250415 160700 5236320080 8140 8140 8140 8140 0
226 20250415 160600 5236320080 8140 8140 8140 8140 0
227 20250415 160500 5236320080 8140 8140 8140 8140 0
228 20250415 160400 5236320080 8140 8140 8140 8140 0
229 20250415 160300 5236320080 8140 8140 8140 8140 0
230 20250415 160200 5236320080 8140 8140 8140 8140 0
231 20250415 160100 5236320080 8140 8140 8140 8140 0
232 20250415 160000 5236320080 8140 8140 8140 8140 0
233 20250415 155900 5236320080 8140 8140 8140 8140 0
234 20250415 155800 5236320080 8140 8140 8140 8140 0
235 20250415 155700 5236320080 8140 8140 8140 8140 0
236 20250415 155600 5236320080 8140 8140 8140 8140 0
237 20250415 155500 5236320080 8140 8140 8140 8140 0
238 20250415 155400 5236320080 8140 8140 8140 8140 0
239 20250415 155300 5236320080 8140 8140 8140 8140 0
240 20250415 155200 5236320080 8140 8140 8140 8140 0
241 20250415 155100 5236320080 8140 8140 8140 8140 0
242 20250415 155000 5236320080 8140 8140 8140 8140 15944
243 20250415 154900 5236320080 8140 8140 8140 8140 0
244 20250415 154800 5236320080 8140 8140 8140 8140 0
245 20250415 154700 5236320080 8140 8140 8140 8140 0
246 20250415 154600 5236320080 8140 8140 8140 8140 0
247 20250415 154500 5236320080 8140 8140 8140 8140 0
248 20250415 154400 5236320080 8140 8140 8140 8140 0
249 20250415 154300 5236320080 8140 8140 8140 8140 0
250 20250415 154200 5236320080 8140 8140 8140 8140 0
251 20250415 154100 5236320080 8140 8140 8140 8140 0
252 20250415 154000 5236320080 8140 8140 8140 8140 0
253 20250415 153900 5236320080 8140 8140 8140 8140 0
254 20250415 153800 5236320080 8140 8140 8140 8140 0
255 20250415 153700 5236320080 8140 8140 8140 8140 0
256 20250415 153600 5236320080 8140 8140 8140 8140 0
257 20250415 153500 5236320080 8140 8140 8140 8140 0
258 20250415 153400 5236320080 8140 8140 8140 8140 0
259 20250415 153300 5236320080 8140 8140 8140 8140 0
260 20250415 153200 5236320080 8140 8140 8140 8140 0
261 20250415 153100 5236320080 8140 8140 8140 8140 0
262 20250415 153000 5236320080 8140 8140 8140 8140 15944
263 20250415 152900 5106535920 8130 8130 8130 8130 0
264 20250415 152800 5106535920 8130 8130 8130 8130 0
265 20250415 152700 5106535920 8130 8130 8130 8130 0
266 20250415 152600 5106535920 8130 8130 8130 8130 0
267 20250415 152500 5106535920 8130 8130 8130 8130 0
268 20250415 152400 5106535920 8130 8130 8130 8130 0
269 20250415 152300 5106535920 8130 8130 8130 8130 0
270 20250415 152200 5106535920 8130 8130 8130 8130 0
271 20250415 152100 5106535920 8130 8130 8130 8130 0
272 20250415 152000 5106535920 8130 8130 8130 8130 0
273 20250415 151900 5106535920 8130 8140 8140 8110 2797
274 20250415 151800 5083828060 8140 8120 8140 8110 3793
275 20250415 151700 5052997880 8120 8130 8130 8120 1080
276 20250415 151600 5044225420 8130 8120 8130 8110 1758
277 20250415 151500 5029956320 8120 8120 8130 8110 4308
278 20250415 151400 4994997740 8130 8130 8130 8120 562
279 20250415 151300 4990429230 8130 8110 8130 8110 409
280 20250415 151200 4987106930 8130 8120 8130 8110 2684
281 20250415 151100 4965312570 8120 8130 8130 8120 730
282 20250415 151000 4959379370 8120 8130 8130 8120 568
283 20250415 150900 4954761760 8130 8130 8130 8130 1166
284 20250415 150800 4945282180 8130 8130 8130 8130 240
285 20250415 150700 4943330980 8130 8120 8130 8120 914
286 20250415 150600 4935900250 8120 8120 8130 8120 1729
287 20250415 150500 4921860570 8130 8120 8140 8120 473
288 20250415 150400 4918013170 8140 8130 8140 8120 1955
289 20250415 150300 4902124680 8120 8120 8140 8120 3500
290 20250415 150200 4873668330 8120 8120 8120 8110 708
291 20250415 150100 4867921150 8120 8125 8130 8120 1140
292 20250415 150000 4858663910 8120 8120 8130 8120 2705
293 20250415 145900 4836686930 8110 8120 8120 8110 2310
294 20250415 145800 4817937860 8120 8130 8130 8120 998
295 20250415 145700 4809824430 8130 8130 8130 8120 2301
296 20250415 145600 4791118520 8130 8140 8140 8130 332
297 20250415 145500 4788416320 8140 8140 8140 8140 1592
298 20250415 145400 4775457440 8150 8150 8160 8140 3232
299 20250415 145300 4749117580 8150 8120 8150 8120 3386
300 20250415 145200 4721568140 8120 8120 8130 8120 2196
301 20250415 145100 4703735920 8130 8130 8130 8120 215
302 20250415 145000 4701988290 8130 8130 8140 8130 2602
303 20250415 144900 4680831800 8130 8130 8130 8130 282
304 20250415 144800 4678539140 8130 8140 8140 8130 693
305 20250415 144700 4672905040 8140 8140 8140 8130 2186
306 20250415 144600 4655129760 8140 8140 8140 8130 906
307 20250415 144500 4647756280 8130 8140 8140 8130 751
308 20250415 144400 4641643880 8140 8140 8140 8140 1332
309 20250415 144300 4630801400 8140 8150 8150 8140 637
310 20250415 144200 4625613210 8150 8130 8150 8130 2597
311 20250415 144100 4604471690 8130 8140 8140 8130 238
312 20250415 144000 4602534830 8140 8130 8140 8130 748
313 20250415 143900 4596446880 8140 8150 8150 8140 2249
314 20250415 143800 4578137680 8150 8140 8150 8140 802
315 20250415 143700 4571605970 8140 8130 8140 8130 862
316 20250415 143600 4564589680 8140 8140 8150 8140 1178
317 20250415 143500 4555000750 8140 8150 8150 8140 636
318 20250415 143400 4549818240 8140 8140 8140 8140 191
319 20250415 143300 4548263500 8150 8130 8150 8130 1706
320 20250415 143200 4534375500 8140 8150 8150 8140 1352
321 20250415 143100 4523367600 8160 8170 8170 8160 1501
322 20250415 143000 4511116720 8160 8170 8180 8160 466
323 20250415 142900 4507310240 8170 8170 8180 8170 966
324 20250415 142800 4499415280 8170 8175 8180 8170 406
325 20250415 142700 4496096475 8175 8170 8180 8170 2463
326 20250415 142600 4475964070 8160 8150 8160 8150 1866
327 20250415 142500 4460741620 8160 8150 8160 8150 2008
328 20250415 142400 4444367760 8150 8150 8150 8140 914
329 20250415 142300 4436918860 8150 8150 8150 8140 981
330 20250415 142200 4428925890 8150 8150 8150 8140 206
331 20250415 142100 4427247510 8150 8140 8150 8140 436
332 20250415 142000 4423695910 8140 8150 8150 8140 620
333 20250415 141900 4418644870 8150 8140 8150 8140 567
334 20250415 141800 4414025640 8140 8140 8150 8140 215
335 20250415 141700 4412274420 8140 8140 8140 8140 296
336 20250415 141600 4409864980 8140 8140 8140 8130 1259
337 20250415 141500 4399616990 8130 8140 8140 8130 126
338 20250415 141400 4398592360 8140 8140 8140 8130 1670
339 20250415 141300 4385001040 8140 8140 8140 8140 620
340 20250415 141200 4379954240 8150 8130 8150 8130 1154
341 20250415 141100 4370562090 8130 8120 8130 8120 331
342 20250415 141000 4367871280 8130 8120 8130 8120 69
343 20250415 140900 4367310980 8120 8120 8130 8120 198
344 20250415 140800 4365702650 8130 8120 8130 8120 272
345 20250415 140700 4363491750 8130 8120 8130 8120 2193
346 20250415 140600 4345672660 8120 8130 8130 8120 218
347 20250415 140500 4343901650 8120 8120 8120 8120 141
348 20250415 140400 4342756730 8110 8110 8120 8110 1094
349 20250415 140300 4333880940 8120 8120 8130 8120 299
350 20250415 140200 4331451170 8120 8120 8120 8120 101
351 20250415 140100 4330631050 8120 8120 8130 8120 81
352 20250415 140000 4329973310 8140 8110 8140 8110 2288
353 20250415 135900 4311381840 8100 8110 8110 8100 145
354 20250415 135800 4310207270 8110 8110 8110 8110 509
355 20250415 135700 4306079280 8110 8120 8120 8110 898
356 20250415 135600 4298794280 8110 8110 8110 8110 127
357 20250415 135500 4297764310 8110 8110 8110 8110 528
358 20250415 135400 4293482230 8110 8120 8120 8110 1890
359 20250415 135300 4278140230 8120 8130 8130 8120 246
360 20250415 135200 4276140480 8110 8130 8130 8110 873
361 20250415 135100 4269051980 8130 8130 8130 8130 10
362 20250415 135000 4268970680 8120 8130 8130 8120 1270
363 20250415 134900 4258656810 8130 8130 8140 8130 1340
364 20250415 134800 4247759890 8130 8130 8130 8120 163
365 20250415 134700 4246435310 8130 8130 8140 8120 8287
366 20250415 134600 4179056360 8130 8120 8130 8110 7641
367 20250415 134500 4117036140 8120 8120 8130 8120 265
368 20250415 134400 4114882110 8120 8120 8120 8120 233
369 20250415 134300 4112990150 8120 8120 8120 8120 620
370 20250415 134200 4107955750 8120 8120 8120 8120 769
371 20250415 134100 4101711470 8130 8110 8130 8110 1161
372 20250415 134000 4092282500 8110 8110 8110 8110 88
373 20250415 133900 4091568820 8110 8120 8120 8110 110
374 20250415 133800 4090675850 8120 8120 8130 8110 3187
375 20250415 133700 4064790360 8120 8100 8120 8100 5514
376 20250415 133600 4020071290 8100 8140 8140 8100 5418
377 20250415 133500 3976060290 8140 8140 8140 8130 1811
378 20250415 133400 3961320630 8130 8120 8130 8120 127
379 20250415 133300 3960288200 8130 8130 8130 8130 432
380 20250415 133200 3956776040 8130 8130 8130 8130 930
381 20250415 133100 3949215140 8130 8130 8130 8130 66
382 20250415 133000 3948678560 8140 8130 8140 8130 551
383 20250415 132900 3944196060 8140 8130 8140 8130 1480
384 20250415 132800 3932149370 8130 8120 8130 8120 282
385 20250415 132700 3929857230 8120 8130 8130 8120 870
386 20250415 132600 3922787690 8130 8130 8140 8120 1673
387 20250415 132500 3909187560 8130 8130 8130 8130 399
388 20250415 132400 3905943690 8130 8130 8130 8130 31
389 20250415 132300 3905691660 8120 8140 8140 8120 788
390 20250415 132200 3899289540 8140 8130 8140 8130 481
391 20250415 132100 3895376790 8130 8130 8130 8130 49
392 20250415 132000 3894978420 8130 8130 8130 8130 108
393 20250415 131900 3894100380 8130 8130 8130 8130 21
394 20250415 131800 3893929650 8140 8140 8140 8130 680
395 20250415 131700 3888397900 8140 8140 8140 8140 107
396 20250415 131600 3887526920 8140 8130 8140 8130 1897
397 20250415 131500 3872096780 8130 8150 8150 8130 1059
398 20250415 131400 3863474600 8150 8150 8160 8150 861
399 20250415 131300 3856452450 8160 8175 8175 8160 2220
400 20250415 131200 3838324340 8175 8170 8190 8170 1461
401 20250415 131100 3826375430 8170 8180 8190 8170 2241
402 20250415 131000 3808042390 8180 8180 8190 8180 1545
403 20250415 130900 3795402350 8170 8180 8180 8170 3110
404 20250415 130800 3769971600 8170 8140 8170 8135 3638
405 20250415 130700 3740296110 8140 8130 8150 8130 1409
406 20250415 130600 3728826490 8120 8120 8130 8120 361
407 20250415 130500 3725893940 8110 8120 8120 8110 132
408 20250415 130400 3724822240 8120 8120 8130 8110 269
409 20250415 130300 3722637170 8120 8110 8120 8110 453
410 20250415 130200 3718960020 8110 8110 8110 8105 568
411 20250415 130100 3714353610 8110 8110 8120 8110 202
412 20250415 130000 3712714730 8120 8110 8120 8110 230
413 20250415 125900 3710847400 8110 8110 8120 8110 467
414 20250415 125800 3707057810 8120 8120 8130 8120 588
415 20250415 125700 3702281250 8120 8120 8130 8120 182
416 20250415 125600 3700802400 8120 8100 8120 8100 1241
417 20250415 125500 3690739370 8100 8100 8100 8100 26
418 20250415 125400 3690528770 8100 8090 8100 8090 5315
419 20250415 125300 3647527140 8100 8100 8100 8100 6
420 20250415 125200 3647478540 8100 8090 8110 8090 751
421 20250415 125100 3641395010 8090 8090 8090 8090 99
422 20250415 125000 3640594100 8090 8090 8090 8090 162
423 20250415 124900 3639283520 8080 8080 8090 8080 132
424 20250415 124800 3638216830 8090 8090 8090 8090 223
425 20250415 124700 3636412760 8080 8080 8080 8080 416
426 20250415 124600 3633051480 8080 8090 8090 8080 475
427 20250415 124500 3629211570 8090 8100 8100 8090 125
428 20250415 124400 3628199270 8100 8090 8100 8080 588
429 20250415 124300 3623440680 8100 8090 8100 8090 28
430 20250415 124200 3623214030 8100 8090 8100 8080 1967
431 20250415 124100 3607312210 8090 8080 8090 8080 256
432 20250415 124000 3605243500 8090 8090 8090 8080 434
433 20250415 123900 3601734150 8080 8080 8080 8070 583
434 20250415 123800 3597025740 8080 8080 8080 8080 43
435 20250415 123700 3596678300 8070 8090 8090 8060 3218
436 20250415 123600 3570706450 8080 8080 8090 8070 1851
437 20250415 123500 3555750560 8080 8080 8080 8080 26
438 20250415 123400 3555540480 8080 8090 8090 8080 162
439 20250415 123300 3554230380 8090 8090 8100 8080 588
440 20250415 123200 3549473470 8090 8100 8100 8090 1790
441 20250415 123100 3534978340 8100 8100 8100 8100 47
442 20250415 123000 3534597640 8110 8120 8120 8110 401
443 20250415 122900 3531342020 8110 8110 8120 8100 1081
444 20250415 122800 3522570950 8110 8090 8110 8090 1681
445 20250415 122700 3508952470 8090 8100 8100 8090 160
446 20250415 122600 3507657970 8100 8090 8100 8080 2995
447 20250415 122500 3483455870 8090 8090 8090 8090 248
448 20250415 122400 3481449550 8090 8090 8090 8090 24
449 20250415 122300 3481255390 8090 8090 8090 8090 58
450 20250415 122200 3480786170 8090 8100 8100 8090 381
451 20250415 122100 3477703820 8100 8100 8100 8100 243
452 20250415 122000 3475735520 8090 8090 8100 8080 1301
453 20250415 121900 3465217260 8090 8100 8100 8090 1625
454 20250415 121800 3452054950 8100 8100 8100 8090 704
455 20250415 121700 3446353450 8100 8080 8100 8080 1572
456 20250415 121600 3433621130 8090 8090 8090 8080 120
457 20250415 121500 3432650470 8080 8080 8090 8080 73
458 20250415 121400 3432060520 8080 8070 8080 8070 405
459 20250415 121300 3428788540 8070 8070 8070 8070 143
460 20250415 121200 3427634530 8070 8070 8070 8070 121
461 20250415 121100 3426658060 8070 8075 8080 8070 464
462 20250415 121000 3422913235 8075 8080 8080 8075 409
463 20250415 120900 3419608690 8080 8080 8080 8070 132
464 20250415 120800 3418542790 8070 8080 8080 8070 263
465 20250415 120700 3416417800 8080 8080 8080 8080 266
466 20250415 120600 3414268520 8090 8080 8090 8080 256
467 20250415 120500 3412197770 8080 8070 8080 8070 3531
468 20250415 120400 3383693160 8070 8070 8070 8070 17
469 20250415 120300 3383555970 8070 8070 8070 8070 111
470 20250415 120200 3382660200 8070 8070 8070 8060 1189
471 20250415 120100 3373065220 8070 8070 8070 8070 50
472 20250415 120000 3372661720 8070 8080 8080 8070 62
473 20250415 115900 3372161280 8070 8080 8080 8070 877
474 20250415 115800 3365081660 8070 8070 8080 8070 569
475 20250415 115700 3360488700 8070 8070 8070 8060 1566
476 20250415 115600 3347851300 8070 8080 8080 8070 246
477 20250415 115500 3345866030 8080 8080 8080 8080 343
478 20250415 115400 3343094590 8080 8080 8090 8080 777
479 20250415 115300 3336816390 8080 8080 8080 8080 143
480 20250415 115200 3335660950 8090 8070 8090 8070 1461
481 20250415 115100 3323854080 8070 8080 8090 8070 997
482 20250415 115000 3315796650 8080 8090 8090 8080 113
483 20250415 114900 3314883600 8080 8090 8090 8080 994
484 20250415 114800 3306846700 8090 8100 8100 8090 349
485 20250415 114700 3304020060 8100 8080 8110 8080 2694
486 20250415 114600 3282207090 8080 8080 8080 8080 108
487 20250415 114500 3281334450 8080 8080 8090 8080 1136
488 20250415 114400 3272155110 8090 8080 8090 8060 2057
489 20250415 114300 3255550620 8070 8070 8080 8070 1364
490 20250415 114200 3244540830 8070 8080 8080 8070 1382
491 20250415 114100 3233374450 8080 8080 8080 8080 876
492 20250415 114000 3226296370 8080 8090 8090 8080 619
493 20250415 113900 3221294840 8090 8080 8090 8080 620
494 20250415 113800 3216283020 8080 8080 8080 8080 499
495 20250415 113700 3212251100 8080 8090 8090 8080 1429
496 20250415 113600 3200704750 8080 8100 8100 8080 1409
497 20250415 113500 3189307080 8090 8080 8090 8080 1078
498 20250415 113400 3180586290 8080 8080 8090 8080 1463
499 20250415 113300 3168764120 8080 8100 8100 8080 4908
500 20250415 113200 3129051600 8100 8100 8110 8100 556
501 20250415 113100 3124545750 8100 8100 8110 8100 2002
502 20250415 113000 3108324050 8100 8110 8110 8100 215
503 20250415 112900 3106582050 8110 8110 8120 8100 620
504 20250415 112800 3101554220 8110 8110 8110 8100 510
505 20250415 112700 3097418600 8110 8100 8110 8090 4624
506 20250415 112600 3059955570 8100 8125 8130 8100 8676
507 20250415 112500 2989609865 8125 8120 8130 8120 207
508 20250415 112400 2987928060 8120 8150 8150 8120 3092
509 20250415 112300 2962772970 8150 8180 8180 8150 9538
510 20250415 112200 2884856050 8180 8190 8190 8180 3532
511 20250415 112100 2855930250 8190 8190 8190 8190 610
512 20250415 112000 2850934350 8200 8190 8200 8180 3342
513 20250415 111900 2823560190 8190 8190 8190 8180 2672
514 20250415 111800 2801677220 8190 8200 8210 8190 4490
515 20250415 111700 2764876010 8200 8190 8200 8180 2480
516 20250415 111600 2744544900 8180 8200 8200 8180 3290
517 20250415 111500 2717580115 8200 8190 8200 8190 2946
518 20250415 111400 2693435375 8190 8190 8200 8180 2061
519 20250415 111300 2676561705 8190 8190 8190 8180 2314
520 20250415 111200 2657616895 8190 8160 8190 8160 4834
521 20250415 111100 2618099985 8160 8170 8180 8150 6019
522 20250415 111000 2568931155 8170 8180 8190 8170 2819
523 20250415 110900 2545883805 8180 8190 8250 8170 24079
524 20250415 110800 2348341115 8180 8160 8180 8160 4182
525 20250415 110700 2314163675 8160 8150 8160 8140 12795
526 20250415 110600 2209772555 8160 8140 8160 8130 6669
527 20250415 110500 2155489395 8140 8120 8140 8120 1726
528 20250415 110400 2141465795 8120 8110 8120 8110 2030
529 20250415 110300 2124985895 8110 8100 8120 8100 259
530 20250415 110200 2122885295 8110 8110 8120 8100 1400
531 20250415 110100 2111537875 8110 8100 8110 8100 1462
532 20250415 110000 2099692445 8100 8085 8110 8085 5029
533 20250415 105900 2058978630 8080 8090 8100 8080 2706
534 20250415 105800 2037086790 8090 8070 8110 8070 9759
535 20250415 105700 1958066350 8070 8080 8080 8070 2431
536 20250415 105600 1938437450 8070 8060 8070 8060 3386
537 20250415 105500 1911115470 8060 8050 8065 8050 1326
538 20250415 105400 1900437540 8050 8060 8070 8050 4257
539 20250415 105300 1866136380 8050 8050 8060 8040 2288
540 20250415 105200 1847718510 8050 8040 8060 8040 7625
541 20250415 105100 1786355930 8030 8030 8040 8030 190
542 20250415 105000 1784829660 8030 8040 8040 8030 715
543 20250415 104900 1779081500 8030 8030 8030 8030 94
544 20250415 104800 1778326680 8030 8030 8030 8030 68
545 20250415 104700 1777780640 8030 8030 8040 8030 1397
546 20250415 104600 1766562120 8030 8000 8030 8000 3627
547 20250415 104500 1737492900 8000 8010 8020 8000 443
548 20250415 104400 1733944510 8020 8010 8020 8010 727
549 20250415 104300 1728114200 8010 8010 8010 8010 119
550 20250415 104200 1727161010 8010 8010 8020 8010 544
551 20250415 104100 1722800870 8010 8010 8020 8010 4008
552 20250415 104000 1690683280 8010 8020 8020 8000 2913
553 20250415 103900 1667350370 8010 8010 8025 8010 921
554 20250415 103800 1659964785 8010 8020 8020 8010 148
555 20250415 103700 1658779255 8020 8020 8020 8020 228
556 20250415 103600 1656950695 8020 8020 8030 8020 1201
557 20250415 103500 1647318105 8020 8030 8030 8020 245
558 20250415 103400 1645350975 8020 8020 8020 8020 1486
559 20250415 103300 1633433255 8020 8020 8030 8020 965
560 20250415 103200 1625693335 8020 8020 8020 8020 655
561 20250415 103100 1620440235 8010 7990 8010 7990 3712
562 20250415 103000 1590737855 7990 7990 7990 7990 69
563 20250415 102900 1590186545 8000 8000 8000 7990 223
564 20250415 102800 1588403305 8000 8000 8000 8000 103
565 20250415 102700 1587579305 8000 8000 8000 8000 2173
566 20250415 102600 1570195305 8000 8020 8020 8000 2942
567 20250415 102500 1546629975 8020 8020 8020 8020 2017
568 20250415 102400 1530453635 8020 8030 8030 8020 865
569 20250415 102300 1523508825 8030 8030 8040 8030 1229
570 20250415 102200 1513639945 8030 8030 8040 8030 162
571 20250415 102100 1512338775 8030 8030 8030 8030 116
572 20250415 102000 1511407295 8040 8040 8040 8030 269
573 20250415 101900 1509244965 8030 8040 8040 8030 86
574 20250415 101800 1508554355 8040 8040 8040 8030 1460
575 20250415 101700 1496827135 8040 8040 8040 8040 982
576 20250415 101600 1488931855 8050 8040 8050 8040 298
577 20250415 101500 1486533695 8050 8040 8050 8040 1653
578 20250415 101400 1473242575 8040 8040 8040 8040 53
579 20250415 101300 1472816455 8040 8040 8050 8040 1713
580 20250415 101200 1459043925 8040 8020 8040 8020 599
581 20250415 101100 1454235135 8020 8020 8030 8020 45
582 20250415 101000 1453874135 8020 8010 8030 8010 994
583 20250415 100900 1445902595 8010 8010 8020 8010 498
584 20250415 100800 1441910405 8020 8020 8030 8020 1296
585 20250415 100700 1431513725 8020 8020 8020 8020 252
586 20250415 100600 1429492685 8020 8020 8020 8020 1616
587 20250415 100500 1416532365 8020 8020 8020 8010 153
588 20250415 100400 1415306095 8020 8030 8040 8010 2070
589 20250415 100300 1398705245 8030 8030 8030 8030 438
590 20250415 100200 1395188105 8030 8030 8030 8020 2995
591 20250415 100100 1371138425 8040 8030 8040 8020 3498
592 20250415 100000 1343028565 8030 8020 8030 8020 1550
593 20250415 095900 1330593485 8030 8020 8030 8020 27
594 20250415 095800 1330376895 8020 8030 8030 8020 2756
595 20250415 095700 1308270005 8030 8030 8030 8030 906
596 20250415 095600 1300994825 8030 8020 8030 8010 880
597 20250415 095500 1293940845 8020 8020 8030 8010 5215
598 20250415 095400 1252148435 8010 8020 8020 8010 1889
599 20250415 095300 1236998715 8020 8020 8020 8020 468
600 20250415 095200 1233245355 8020 8020 8020 8010 1844
601 20250415 095100 1218457125 8020 8035 8035 8020 2517
602 20250415 095000 1198247730 8040 8030 8040 8020 2208
603 20250415 094900 1180516610 8020 8030 8040 8020 1478
604 20250415 094800 1168658350 8020 8030 8040 8020 1078
605 20250415 094700 1160001520 8030 8020 8030 8020 610
606 20250415 094600 1155103700 8030 8030 8030 8020 347
607 20250415 094500 1152317300 8020 8030 8040 8010 3517
608 20250415 094400 1124080200 8030 8080 8090 8030 5584
609 20250415 094300 1079125350 8090 8090 8100 8070 10057
610 20250415 094200 997798810 8090 8090 8100 8080 6173
611 20250415 094100 947854410 8090 8070 8100 8070 2077
612 20250415 094000 931062810 8080 8070 8080 8070 3182
613 20250415 093900 905382410 8080 8050 8080 8050 1317
614 20250415 093800 894763740 8040 8010 8050 8010 7935
615 20250415 093700 830984220 8000 8000 8010 8000 791
616 20250415 093600 824654310 8000 8000 8000 8000 685
617 20250415 093500 819174310 8000 7990 8000 7980 381
618 20250415 093400 816129740 7980 7970 7980 7960 5931
619 20250415 093300 768842500 7970 7980 7980 7970 4338
620 20250415 093200 734228980 7990 7990 7990 7990 642
621 20250415 093100 729099400 7980 7990 7990 7970 2929
622 20250415 093000 705730470 7985 7970 8000 7970 2166
623 20250415 092900 688426730 7970 8000 8010 7970 4769
624 20250415 092800 650314730 8000 8010 8020 8000 1462
625 20250415 092700 638607710 8020 8020 8020 8020 188
626 20250415 092600 637099950 8020 8020 8020 8010 598
627 20250415 092500 632305600 8020 8030 8030 8020 1342
628 20250415 092400 621540860 8030 8030 8030 8030 706
629 20250415 092300 615871680 8030 8030 8030 8030 1239
630 20250415 092200 605922510 8030 8040 8040 8020 1981
631 20250415 092100 590006580 8040 8070 8070 8040 536
632 20250415 092000 585688630 8080 8050 8080 8050 1292
633 20250415 091900 575272640 8040 8050 8050 8040 674
634 20250415 091800 569849580 8040 8050 8050 8040 1343
635 20250415 091700 559042770 8050 8060 8060 8030 2688
636 20250415 091600 537401420 8070 8070 8080 8070 1673
637 20250415 091500 523893030 8070 8090 8100 8070 1839
638 20250415 091400 509015560 8080 8060 8090 8050 2457
639 20250415 091300 489190880 8040 8050 8050 8040 860
640 20250415 091200 482268610 8050 8040 8050 8040 4450
641 20250415 091100 446457510 8040 8040 8050 8030 3860
642 20250415 091000 415419630 8030 8030 8040 8030 1522
643 20250415 090900 403195760 8030 8030 8030 8020 3399
644 20250415 090800 375910410 8030 8020 8040 8020 1155
645 20250415 090700 366640840 8010 8040 8040 8010 7158
646 20250415 090600 309205240 8050 8070 8080 8040 7447
647 20250415 090500 249223250 8070 8080 8100 8060 4224
648 20250415 090400 215094740 8080 8070 8090 8050 6610
649 20250415 090300 161656390 8070 8090 8090 8040 7322
650 20250415 090200 102600850 8090 8050 8110 8050 4474
651 20250415 090100 66434460 8050 8040 8070 8040 2077
652 20250415 090000 49710420 8020 8000 8020 7970 6213