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

668
140670/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,200600,90432695805,16790,16790,16790,16790,51383
20250415,200500,90432695805,16790,16790,16790,16790,0
20250415,200400,90432695805,16790,16790,16790,16790,0
20250415,200300,90432695805,16790,16790,16790,16790,0
20250415,200200,90432695805,16790,16790,16790,16790,0
20250415,200100,90432695805,16790,16790,16790,16790,0
20250415,200000,90432695805,16790,16790,16790,16790,0
20250415,195900,90432695805,16790,16790,16790,16790,0
20250415,195800,90432695805,16790,16790,16790,16790,0
20250415,195700,90432695805,16790,16790,16790,16790,0
20250415,195600,90432695805,16790,16790,16790,16790,0
20250415,195500,90432695805,16790,16790,16790,16790,0
20250415,195400,90432695805,16790,16790,16790,16790,0
20250415,195300,90432695805,16790,16790,16790,16790,0
20250415,195200,90432695805,16790,16790,16790,16790,0
20250415,195100,90432695805,16790,16790,16790,16790,0
20250415,195000,90432695805,16790,16790,16790,16790,0
20250415,194900,90432695805,16790,16790,16790,16790,0
20250415,194800,90432695805,16790,16790,16790,16790,0
20250415,194700,90432695805,16790,16790,16790,16790,0
20250415,194600,90432695805,16790,16790,16790,16790,0
20250415,194500,90432695805,16790,16790,16790,16790,0
20250415,194400,90432695805,16790,16790,16790,16790,0
20250415,194300,90432695805,16790,16790,16790,16790,0
20250415,194200,90432695805,16790,16790,16790,16790,0
20250415,194100,90432695805,16790,16790,16790,16790,0
20250415,194000,90432695805,16790,16790,16790,16790,0
20250415,193900,90432695805,16790,16790,16790,16790,0
20250415,193800,90432695805,16790,16790,16790,16790,0
20250415,193700,90432695805,16790,16790,16790,16790,0
20250415,193600,90432695805,16790,16790,16790,16790,51383
20250415,193500,90432695805,16790,16790,16790,16790,0
20250415,193400,90432695805,16790,16790,16790,16790,0
20250415,193300,90432695805,16790,16790,16790,16790,0
20250415,193200,90432695805,16790,16790,16790,16790,0
20250415,193100,90432695805,16790,16790,16790,16790,0
20250415,193000,90432695805,16790,16790,16790,16790,0
20250415,192900,90432695805,16790,16790,16790,16790,0
20250415,192800,90432695805,16790,16790,16790,16790,0
20250415,192700,90432695805,16790,16790,16790,16790,0
20250415,192600,90432695805,16790,16790,16790,16790,0
20250415,192500,90432695805,16790,16790,16790,16790,0
20250415,192400,90432695805,16790,16790,16790,16790,0
20250415,192300,90432695805,16790,16790,16790,16790,0
20250415,192200,90432695805,16790,16790,16790,16790,0
20250415,192100,90432695805,16790,16790,16790,16790,0
20250415,192000,90432695805,16790,16790,16790,16790,0
20250415,191900,90432695805,16790,16790,16790,16790,0
20250415,191800,90432695805,16790,16790,16790,16790,0
20250415,191700,90432695805,16790,16790,16790,16790,0
20250415,191600,90432695805,16790,16790,16790,16790,0
20250415,191500,90432695805,16790,16790,16790,16790,0
20250415,191400,90432695805,16790,16790,16790,16790,0
20250415,191300,90432695805,16790,16790,16790,16790,0
20250415,191200,90432695805,16790,16790,16790,16790,0
20250415,191100,90432695805,16790,16790,16790,16790,0
20250415,191000,90432695805,16790,16790,16790,16790,0
20250415,190900,90432695805,16790,16790,16790,16790,0
20250415,190800,90432695805,16790,16790,16790,16790,0
20250415,190700,90432695805,16790,16790,16790,16790,0
20250415,190600,90432695805,16790,16790,16790,16790,51383
20250415,190500,90432695805,16790,16790,16790,16790,0
20250415,190400,90432695805,16790,16790,16790,16790,0
20250415,190300,90432695805,16790,16790,16790,16790,0
20250415,190200,90432695805,16790,16790,16790,16790,0
20250415,190100,90432695805,16790,16790,16790,16790,0
20250415,190000,90432695805,16790,16790,16790,16790,0
20250415,185900,90432695805,16790,16790,16790,16790,0
20250415,185800,90432695805,16790,16790,16790,16790,0
20250415,185700,90432695805,16790,16790,16790,16790,0
20250415,185600,90432695805,16790,16790,16790,16790,0
20250415,185500,90432695805,16790,16790,16790,16790,0
20250415,185400,90432695805,16790,16790,16790,16790,0
20250415,185300,90432695805,16790,16790,16790,16790,0
20250415,185200,90432695805,16790,16790,16790,16790,0
20250415,185100,90432695805,16790,16790,16790,16790,0
20250415,185000,90432695805,16790,16790,16790,16790,0
20250415,184900,90432695805,16790,16790,16790,16790,0
20250415,184800,90432695805,16790,16790,16790,16790,0
20250415,184700,90432695805,16790,16790,16790,16790,0
20250415,184600,90432695805,16790,16790,16790,16790,0
20250415,184500,90432695805,16790,16790,16790,16790,0
20250415,184400,90432695805,16790,16790,16790,16790,0
20250415,184300,90432695805,16790,16790,16790,16790,0
20250415,184200,90432695805,16790,16790,16790,16790,0
20250415,184100,90432695805,16790,16790,16790,16790,0
20250415,184000,90432695805,16790,16790,16790,16790,0
20250415,183900,90432695805,16790,16790,16790,16790,0
20250415,183800,90432695805,16790,16790,16790,16790,0
20250415,183700,90432695805,16790,16790,16790,16790,0
20250415,183600,90432695805,16790,16790,16790,16790,51383
20250415,183500,90432695805,16790,16790,16790,16790,0
20250415,183400,90432695805,16790,16790,16790,16790,0
20250415,183300,90432695805,16790,16790,16790,16790,0
20250415,183200,90432695805,16790,16790,16790,16790,0
20250415,183100,90432695805,16790,16790,16790,16790,0
20250415,183000,90432695805,16790,16790,16790,16790,0
20250415,182900,90432695805,16790,16790,16790,16790,0
20250415,182800,90432695805,16790,16790,16790,16790,0
20250415,182700,90432695805,16790,16790,16790,16790,0
20250415,182600,90432695805,16790,16790,16790,16790,0
20250415,182500,90432695805,16790,16790,16790,16790,0
20250415,182400,90432695805,16790,16790,16790,16790,0
20250415,182300,90432695805,16790,16790,16790,16790,0
20250415,182200,90432695805,16790,16790,16790,16790,0
20250415,182100,90432695805,16790,16790,16790,16790,0
20250415,182000,90432695805,16790,16790,16790,16790,0
20250415,181900,90432695805,16790,16790,16790,16790,0
20250415,181800,90432695805,16790,16790,16790,16790,0
20250415,181700,90432695805,16790,16790,16790,16790,0
20250415,181600,90432695805,16790,16790,16790,16790,0
20250415,181500,90432695805,16790,16790,16790,16790,0
20250415,181400,90432695805,16790,16790,16790,16790,0
20250415,181300,90432695805,16790,16790,16790,16790,0
20250415,181200,90432695805,16790,16790,16790,16790,0
20250415,181100,90432695805,16790,16790,16790,16790,0
20250415,181000,90432695805,16790,16790,16790,16790,0
20250415,180900,90432695805,16790,16790,16790,16790,0
20250415,180800,90432695805,16790,16790,16790,16790,0
20250415,180700,90432695805,16790,16790,16790,16790,0
20250415,180600,90432695805,16790,16790,16790,16790,51383
20250415,180500,90432695805,16790,16790,16790,16790,0
20250415,180400,90432695805,16790,16790,16790,16790,0
20250415,180300,90432695805,16790,16790,16790,16790,0
20250415,180200,90432695805,16790,16790,16790,16790,0
20250415,180100,90432695805,16790,16790,16790,16790,0
20250415,180000,90432695805,16790,16790,16790,16790,0
20250415,175900,90432695805,16790,16790,16790,16790,0
20250415,175800,90432695805,16790,16790,16790,16790,0
20250415,175700,90432695805,16790,16790,16790,16790,0
20250415,175600,90432695805,16790,16790,16790,16790,0
20250415,175500,90432695805,16790,16790,16790,16790,0
20250415,175400,90432695805,16790,16790,16790,16790,0
20250415,175300,90432695805,16790,16790,16790,16790,0
20250415,175200,90432695805,16790,16790,16790,16790,0
20250415,175100,90432695805,16790,16790,16790,16790,0
20250415,175000,90432695805,16790,16790,16790,16790,0
20250415,174900,90432695805,16790,16790,16790,16790,0
20250415,174800,90432695805,16790,16790,16790,16790,0
20250415,174700,90432695805,16790,16790,16790,16790,0
20250415,174600,90432695805,16790,16790,16790,16790,0
20250415,174500,90432695805,16790,16790,16790,16790,0
20250415,174400,90432695805,16790,16790,16790,16790,0
20250415,174300,90432695805,16790,16790,16790,16790,0
20250415,174200,90432695805,16790,16790,16790,16790,0
20250415,174100,90432695805,16790,16790,16790,16790,0
20250415,174000,90432695805,16790,16790,16790,16790,0
20250415,173900,90432695805,16790,16790,16790,16790,0
20250415,173800,90432695805,16790,16790,16790,16790,0
20250415,173700,90432695805,16790,16790,16790,16790,0
20250415,173600,90432695805,16790,16790,16790,16790,51383
20250415,173500,90432695805,16790,16790,16790,16790,0
20250415,173400,90432695805,16790,16790,16790,16790,0
20250415,173300,90432695805,16790,16790,16790,16790,0
20250415,173200,90432695805,16790,16790,16790,16790,0
20250415,173100,90432695805,16790,16790,16790,16790,0
20250415,173000,90432695805,16790,16790,16790,16790,0
20250415,172900,90432695805,16790,16790,16790,16790,0
20250415,172800,90432695805,16790,16790,16790,16790,0
20250415,172700,90432695805,16790,16790,16790,16790,0
20250415,172600,90432695805,16790,16790,16790,16790,0
20250415,172500,90432695805,16790,16790,16790,16790,0
20250415,172400,90432695805,16790,16790,16790,16790,0
20250415,172300,90432695805,16790,16790,16790,16790,0
20250415,172200,90432695805,16790,16790,16790,16790,0
20250415,172100,90432695805,16790,16790,16790,16790,0
20250415,172000,90432695805,16790,16790,16790,16790,0
20250415,171900,90432695805,16790,16790,16790,16790,0
20250415,171800,90432695805,16790,16790,16790,16790,0
20250415,171700,90432695805,16790,16790,16790,16790,0
20250415,171600,90432695805,16790,16790,16790,16790,0
20250415,171500,90432695805,16790,16790,16790,16790,0
20250415,171400,90432695805,16790,16790,16790,16790,0
20250415,171300,90432695805,16790,16790,16790,16790,0
20250415,171200,90432695805,16790,16790,16790,16790,0
20250415,171100,90432695805,16790,16790,16790,16790,0
20250415,171000,90432695805,16790,16790,16790,16790,0
20250415,170900,90432695805,16790,16790,16790,16790,0
20250415,170800,90432695805,16790,16790,16790,16790,0
20250415,170700,90432695805,16790,16790,16790,16790,0
20250415,170600,90432695805,16790,16790,16790,16790,51383
20250415,170500,90432695805,16790,16790,16790,16790,0
20250415,170400,90432695805,16790,16790,16790,16790,0
20250415,170300,90432695805,16790,16790,16790,16790,0
20250415,170200,90432695805,16790,16790,16790,16790,0
20250415,170100,90432695805,16790,16790,16790,16790,0
20250415,170000,90432695805,16790,16790,16790,16790,0
20250415,165900,90432695805,16790,16790,16790,16790,0
20250415,165800,90432695805,16790,16790,16790,16790,0
20250415,165700,90432695805,16790,16790,16790,16790,0
20250415,165600,90432695805,16790,16790,16790,16790,0
20250415,165500,90432695805,16790,16790,16790,16790,0
20250415,165400,90432695805,16790,16790,16790,16790,0
20250415,165300,90432695805,16790,16790,16790,16790,0
20250415,165200,90432695805,16790,16790,16790,16790,0
20250415,165100,90432695805,16790,16790,16790,16790,0
20250415,165000,90432695805,16790,16790,16790,16790,0
20250415,164900,90432695805,16790,16790,16790,16790,0
20250415,164800,90432695805,16790,16790,16790,16790,0
20250415,164700,90432695805,16790,16790,16790,16790,0
20250415,164600,90432695805,16790,16790,16790,16790,0
20250415,164500,90432695805,16790,16790,16790,16790,0
20250415,164400,90432695805,16790,16790,16790,16790,0
20250415,164300,90432695805,16790,16790,16790,16790,0
20250415,164200,90432695805,16790,16790,16790,16790,0
20250415,164100,90432695805,16790,16790,16790,16790,0
20250415,164000,90432695805,16790,16790,16790,16790,0
20250415,163900,90432695805,16790,16790,16790,16790,0
20250415,163800,90432695805,16790,16790,16790,16790,0
20250415,163700,90432695805,16790,16790,16790,16790,0
20250415,163600,90432695805,16790,16790,16790,16790,51383
20250415,163500,90432695805,16790,16790,16790,16790,0
20250415,163400,90432695805,16790,16790,16790,16790,0
20250415,163300,90432695805,16790,16790,16790,16790,0
20250415,163200,90432695805,16790,16790,16790,16790,0
20250415,163100,90432695805,16790,16790,16790,16790,0
20250415,163000,90432695805,16790,16790,16790,16790,0
20250415,162900,90432695805,16790,16790,16790,16790,0
20250415,162800,90432695805,16790,16790,16790,16790,0
20250415,162700,90432695805,16790,16790,16790,16790,0
20250415,162600,90432695805,16790,16790,16790,16790,0
20250415,162500,90432695805,16790,16790,16790,16790,0
20250415,162400,90432695805,16790,16790,16790,16790,0
20250415,162300,90432695805,16790,16790,16790,16790,0
20250415,162200,90432695805,16790,16790,16790,16790,0
20250415,162100,90432695805,16790,16790,16790,16790,0
20250415,162000,90432695805,16790,16790,16790,16790,0
20250415,161900,90432695805,16790,16790,16790,16790,0
20250415,161800,90432695805,16790,16790,16790,16790,0
20250415,161700,90432695805,16790,16790,16790,16790,0
20250415,161600,90432695805,16790,16790,16790,16790,0
20250415,161500,90432695805,16790,16790,16790,16790,0
20250415,161400,90432695805,16790,16790,16790,16790,0
20250415,161300,90432695805,16790,16790,16790,16790,0
20250415,161200,90432695805,16790,16790,16790,16790,0
20250415,161100,90432695805,16790,16790,16790,16790,0
20250415,161000,90432695805,16790,16790,16790,16790,0
20250415,160900,90432695805,16790,16790,16790,16790,0
20250415,160800,90432695805,16790,16790,16790,16790,0
20250415,160700,90432695805,16790,16790,16790,16790,0
20250415,160600,90432695805,16790,16790,16790,16790,51383
20250415,160500,90432695805,16790,16790,16790,16790,0
20250415,160400,90432695805,16790,16790,16790,16790,0
20250415,160300,90432695805,16790,16790,16790,16790,0
20250415,160200,90432695805,16790,16790,16790,16790,0
20250415,160100,90432695805,16790,16790,16790,16790,0
20250415,160000,90432695805,16790,16790,16790,16790,0
20250415,155900,90432695805,16790,16790,16790,16790,0
20250415,155800,90432695805,16790,16790,16790,16790,0
20250415,155700,90432695805,16790,16790,16790,16790,0
20250415,155600,90432695805,16790,16790,16790,16790,0
20250415,155500,90432695805,16790,16790,16790,16790,0
20250415,155400,90432695805,16790,16790,16790,16790,0
20250415,155300,90432695805,16790,16790,16790,16790,0
20250415,155200,90432695805,16790,16790,16790,16790,0
20250415,155100,90432695805,16790,16790,16790,16790,0
20250415,155000,90432695805,16790,16790,16790,16790,0
20250415,154900,90432695805,16790,16790,16790,16790,0
20250415,154800,90432695805,16790,16790,16790,16790,0
20250415,154700,90432695805,16790,16790,16790,16790,0
20250415,154600,90432695805,16790,16790,16790,16790,0
20250415,154500,90432695805,16790,16790,16790,16790,0
20250415,154400,90432695805,16790,16790,16790,16790,0
20250415,154300,90432695805,16790,16790,16790,16790,0
20250415,154200,90432695805,16790,16790,16790,16790,0
20250415,154100,90432695805,16790,16790,16790,16790,0
20250415,154000,90432695805,16790,16790,16790,16790,0
20250415,153900,90432695805,16790,16790,16790,16790,0
20250415,153800,90432695805,16790,16790,16790,16790,0
20250415,153700,90432695805,16790,16790,16790,16790,0
20250415,153600,90432695805,16790,16790,16790,16790,51383
20250415,153500,90432695805,16790,16790,16790,16790,0
20250415,153400,90432695805,16790,16790,16790,16790,0
20250415,153300,90432695805,16790,16790,16790,16790,0
20250415,153200,90432695805,16790,16790,16790,16790,0
20250415,153100,90432695805,16790,16790,16790,16790,0
20250415,153000,90432695805,16790,16790,16790,16790,51383
20250415,152900,89569975235,16730,16730,16730,16730,0
20250415,152800,89569975235,16730,16730,16730,16730,0
20250415,152700,89569975235,16730,16730,16730,16730,0
20250415,152600,89569975235,16730,16730,16730,16730,0
20250415,152500,89569975235,16730,16730,16730,16730,0
20250415,152400,89569975235,16730,16730,16730,16730,0
20250415,152300,89569975235,16730,16730,16730,16730,0
20250415,152200,89569975235,16730,16730,16730,16730,0
20250415,152100,89569975235,16730,16730,16730,16730,0
20250415,152000,89569975235,16730,16730,16730,16730,0
20250415,151900,89569975235,16730,16670,16790,16640,24740
20250415,151800,89156603815,16710,16860,16880,16570,38451
20250415,151700,88515167935,16870,16760,16880,16760,17214
20250415,151600,88225590150,16760,16720,16790,16660,23496
20250415,151500,87832727740,16720,16670,16740,16580,20415
20250415,151400,87492805165,16660,16830,16840,16530,65039
20250415,151300,86410647935,16830,16930,16940,16820,11520
20250415,151200,86216264380,16940,16960,16980,16810,12414
20250415,151100,86006577575,16960,17065,17070,16960,15908
20250415,151000,85735683710,17065,17000,17080,17000,18497
20250415,150900,85420585110,17000,16870,17050,16840,19122
20250415,150800,85096820900,16880,16830,16920,16810,20261
20250415,150700,84755169240,16850,17020,17020,16830,28544
20250415,150600,84272554970,17030,17090,17090,17000,20752
20250415,150500,83918608455,17070,16910,17100,16890,27787
20250415,150400,83445858960,16940,17150,17150,16800,82256
20250415,150300,82053008455,17140,17190,17230,17090,29510
20250415,150200,81547231615,17180,17220,17330,17100,32244
20250415,150100,80991638530,17210,17090,17330,17070,53765
20250415,150000,80064962180,17070,17160,17190,17060,25590
20250415,145900,79626922310,17180,17150,17260,17090,24651
20250415,145800,79203380760,17150,17110,17150,17050,36101
20250415,145700,78586554880,17100,17140,17190,17100,24580
20250415,145600,78165768800,17150,17170,17220,17130,24761
20250415,145500,77740723555,17180,17150,17260,17130,34504
20250415,145400,77147000840,17150,17220,17220,17100,45324
20250415,145300,76370085460,17220,17240,17300,17140,58322
20250415,145200,75366371710,17250,17310,17380,17050,110516
20250415,145100,73466071740,17310,17390,17440,17290,90778
20250415,145000,71887822290,17430,17430,17430,17430,0
20250415,144900,71887822290,17430,16980,17430,16980,121601
20250415,144800,69790973280,16980,17040,17250,16970,49353
20250415,144700,68949763730,17040,17240,17240,16890,121034
20250415,144600,66887210450,17200,17080,17360,17010,197469
20250415,144500,63484122700,17080,16980,17200,16860,77292
20250415,144400,62165195950,16970,16850,17030,16820,42546
20250415,144300,61443440730,16850,16880,17010,16800,42289
20250415,144200,60728698135,16880,17160,17160,16850,82502
20250415,144100,59329074955,17160,16610,17240,16580,138186
20250415,144000,56975836805,16600,16660,16680,16550,34876
20250415,143900,56396885605,16680,16680,16840,16640,31680
20250415,143800,55867566335,16670,16810,16960,16670,40606
20250415,143700,55183605315,16810,16780,16940,16680,42822
20250415,143600,54463906070,16790,16960,17050,16580,74942
20250415,143500,53201270675,16960,17000,17070,16900,109255
20250415,143400,51344397725,17000,16650,17050,16540,135518
20250415,143300,49059024595,16650,16650,16720,16530,40491
20250415,143200,48385971955,16670,16300,16740,16230,51621
20250415,143100,47531382875,16300,16360,16390,16230,15508
20250415,143000,47278426605,16330,16210,16500,16180,28139
20250415,142900,46817241260,16230,16160,16240,16080,10074
20250415,142800,46654478420,16160,16180,16210,16110,4837
20250415,142700,46576325240,16170,16120,16270,16120,10555
20250415,142600,46405210020,16120,16160,16170,16070,13787
20250415,142500,46183122800,16130,16190,16290,16100,29939
20250415,142400,45698381255,16190,16370,16580,16150,80057
20250415,142300,44382400015,16320,16155,16380,16150,28414
20250415,142200,43918898275,16155,16200,16230,16150,7856
20250415,142100,43791692280,16210,16210,16230,16120,12425
20250415,142000,43590826175,16200,16190,16260,16170,15998
20250415,141900,43331389740,16190,16170,16280,16170,28854
20250415,141800,42862827070,16190,16050,16240,16050,33983
20250415,141700,42313656900,16060,16130,16190,16030,71595
20250415,141600,41160638125,16130,16490,16500,16130,42330
20250415,141500,40470709005,16490,16390,16520,16380,20667
20250415,141400,40130878480,16390,16360,16430,16310,26992
20250415,141300,39689327340,16360,16600,16600,16300,64581
20250415,141200,38628530275,16570,16600,16650,16520,17588
20250415,141100,38337124280,16560,16640,16680,16510,21712
20250415,141000,37976765285,16620,16520,16660,16510,32350
20250415,140900,37440227635,16520,16770,16790,16490,55326
20250415,140800,36523304855,16770,16660,16840,16640,38156
20250415,140700,35885350680,16650,16910,16950,16550,67461
20250415,140600,34754474050,16920,17020,17050,16810,37969
20250415,140500,34112007365,17010,16830,17130,16820,43095
20250415,140400,33380685965,16830,17000,17180,16800,76289
20250415,140300,32081596435,17000,16990,17160,16980,73631
20250415,140200,30823784015,17000,17020,17090,16870,39357
20250415,140100,30155736995,17020,17100,17100,16830,85936
20250415,140000,28698985525,17100,16990,17320,16990,196679
20250415,135900,25318452290,17020,16590,17050,16580,190970
20250415,135800,22096656380,16590,16720,16720,16440,73517
20250415,135700,20878459705,16690,16860,17000,16630,83958
20250415,135600,19467849990,16870,16840,17070,16700,141853
20250415,135500,17074039185,16830,16360,17100,16350,244904
20250415,135400,12974448400,16370,16260,16600,16200,183739
20250415,135300,9958352850,16250,15850,16310,15730,209510
20250415,135200,6588034250,15850,15850,16100,15610,153445
20250415,135100,4151862345,15530,15530,15530,15530,0
20250415,135000,4151862345,15530,15180,15530,14950,52240
20250415,134900,3353924465,15190,14690,15340,14690,61462
20250415,134800,2425885825,14740,14690,14740,14690,5
20250415,134700,2425812275,14690,14750,14750,14690,210
20250415,134600,2422719525,14760,14690,14770,14690,1808
20250415,134500,2396114625,14680,14700,14700,14680,794
20250415,134400,2384454425,14700,14710,14710,14700,475
20250415,134300,2377471715,14710,14710,14710,14700,78
20250415,134200,2376324945,14710,14680,14710,14680,70
20250415,134100,2375296415,14680,14740,14740,14680,599
20250415,134000,2366494175,14740,14720,14740,14710,156
20250415,133900,2364198315,14760,14750,14760,14710,351
20250415,133800,2359021035,14740,14700,14740,14690,513
20250415,133700,2351472615,14700,14700,14700,14700,497
20250415,133600,2344166715,14700,14700,14730,14700,126
20250415,133500,2342311845,14700,14740,14750,14700,423
20250415,133400,2336088365,14740,14750,14750,14730,343
20250415,133300,2331035425,14750,14760,14850,14750,1265
20250415,133200,2312359135,14790,14810,14860,14780,195
20250415,133100,2309473295,14810,14820,14890,14780,1064
20250415,133000,2293691945,14820,14930,14930,14770,808
20250415,132900,2281710405,14920,14770,14940,14680,11634
20250415,132800,2109383105,14770,14760,14770,14735,1778
20250415,132700,2083128685,14760,14720,14780,14720,3439
20250415,132600,2032383435,14720,14730,14740,14720,601
20250415,132500,2023531995,14740,14750,14760,14740,2018
20250415,132400,1993765245,14750,14710,14760,14710,999
20250415,132300,1979037095,14700,14700,14700,14680,736
20250415,132200,1968223895,14730,14730,14730,14730,0
20250415,132100,1968223895,14730,14700,14730,14690,152
20250415,132000,1965988475,14690,14700,14720,14680,1656
20250415,131900,1941655665,14700,14710,14750,14700,2801
20250415,131800,1900431875,14760,14700,14770,14700,3201
20250415,131700,1853237935,14680,14680,14700,14680,2075
20250415,131600,1822748240,14680,14650,14680,14650,218
20250415,131500,1819552360,14650,14650,14660,14650,16
20250415,131400,1819317950,14650,14670,14680,14650,1455
20250415,131300,1797966350,14650,14610,14670,14600,2145
20250415,131200,1766558060,14580,14560,14620,14560,3501
20250415,131100,1715500710,14570,14550,14570,14540,947
20250415,131000,1701719950,14550,14540,14550,14540,951
20250415,130900,1687886340,14540,14530,14540,14530,294
20250415,130800,1683614510,14530,14520,14530,14520,301
20250415,130700,1679243970,14520,14520,14520,14520,14
20250415,130600,1679040690,14520,14510,14530,14510,396
20250415,130500,1673290780,14520,14520,14520,14510,508
20250415,130400,1665919620,14510,14510,14510,14510,102
20250415,130300,1664439600,14520,14510,14520,14510,160
20250415,130200,1662117400,14510,14510,14510,14510,37
20250415,130100,1661580530,14530,14530,14530,14530,0
20250415,130000,1661580530,14530,14510,14530,14510,2
20250415,125900,1661551490,14510,14510,14510,14510,50
20250415,125800,1660825990,14530,14530,14530,14530,0
20250415,125700,1660825990,14530,14510,14530,14510,211
20250415,125600,1657762160,14510,14510,14510,14510,9
20250415,125500,1657631570,14510,14520,14520,14510,258
20250415,125400,1653885430,14510,14510,14510,14510,3
20250415,125300,1653841900,14510,14520,14520,14510,93
20250415,125200,1652492040,14520,14520,14520,14510,80
20250415,125100,1651330540,14520,14520,14520,14520,20
20250415,125000,1651040140,14520,14520,14520,14520,400
20250415,124900,1645232140,14520,14520,14520,14520,0
20250415,124800,1645232140,14520,14520,14520,14520,1
20250415,124700,1645217620,14520,14520,14520,14520,0
20250415,124600,1645217620,14520,14490,14520,14490,214
20250415,124500,1642110610,14490,14520,14520,14490,205
20250415,124400,1639137150,14520,14520,14520,14520,2
20250415,124300,1639108110,14520,14520,14520,14520,1
20250415,124200,1639093590,14520,14520,14520,14520,12
20250415,124100,1638919350,14510,14510,14510,14510,197
20250415,124000,1636060880,14500,14500,14510,14500,406
20250415,123900,1630173860,14500,14500,14500,14500,21
20250415,123800,1629869360,14500,14500,14500,14500,55
20250415,123700,1629071860,14500,14500,14500,14500,1
20250415,123600,1629057360,14500,14500,14500,14500,5
20250415,123500,1628984860,14500,14500,14500,14500,106
20250415,123400,1627447860,14500,14500,14500,14500,7
20250415,123300,1627346360,14500,14490,14500,14490,119
20250415,123200,1625621950,14490,14490,14490,14480,1114
20250415,123100,1609480100,14500,14500,14500,14500,0
20250415,123000,1609480100,14500,14500,14500,14500,0
20250415,122900,1609480100,14500,14500,14500,14500,77
20250415,122800,1608363600,14510,14510,14510,14510,3
20250415,122700,1608320070,14510,14510,14510,14510,1
20250415,122600,1608305560,14510,14510,14510,14500,213
20250415,122500,1605215980,14510,14520,14520,14510,7
20250415,122400,1605114350,14520,14520,14520,14520,0
20250415,122300,1605114350,14520,14540,14540,14520,317
20250415,122200,1600508670,14540,14520,14540,14520,217
20250415,122100,1597353630,14510,14510,14510,14510,1002
20250415,122000,1582814610,14590,14520,14590,14500,2214
20250415,121900,1550586130,14520,14520,14520,14520,10
20250415,121800,1550440930,14520,14520,14520,14520,0
20250415,121700,1550440930,14520,14520,14520,14480,23
20250415,121600,1550107610,14490,14490,14490,14490,17
20250415,121500,1549861280,14490,14490,14490,14490,0
20250415,121400,1549861280,14490,14490,14490,14490,9
20250415,121300,1549730870,14490,14490,14500,14480,232
20250415,121200,1546369490,14490,14500,14510,14490,131
20250415,121100,1544469270,14500,14470,14500,14470,165
20250415,121000,1542078090,14470,14470,14470,14470,10
20250415,120900,1541933390,14470,14470,14470,14470,0
20250415,120800,1541933390,14470,14470,14470,14470,6
20250415,120700,1541846570,14470,14470,14480,14470,126
20250415,120600,1540022930,14460,14480,14480,14460,431
20250415,120500,1533788130,14470,14480,14480,14470,60
20250415,120400,1532919380,14490,14510,14510,14490,1703
20250415,120300,1508224640,14510,14510,14510,14510,0
20250415,120200,1508224640,14510,14520,14520,14510,94
20250415,120100,1506859780,14530,14530,14530,14530,159
20250415,120000,1504549510,14530,14540,14550,14530,356
20250415,115900,1499372930,14540,14550,14550,14540,307
20250415,115800,1494906150,14550,14540,14550,14540,26
20250415,115700,1494528000,14540,14540,14540,14540,0
20250415,115600,1494528000,14540,14540,14540,14540,207
20250415,115500,1491518220,14540,14540,14550,14540,9
20250415,115400,1491387290,14530,14530,14530,14530,8
20250415,115300,1491271050,14530,14530,14540,14530,134
20250415,115200,1489322810,14500,14500,14500,14500,0
20250415,115100,1489322810,14500,14500,14500,14485,218
20250415,115000,1486162680,14500,14500,14500,14500,29
20250415,114900,1485742180,14500,14500,14500,14500,243
20250415,114800,1482218680,14500,14500,14500,14500,246
20250415,114700,1478651680,14500,14480,14500,14480,311
20250415,114600,1474143390,14500,14470,14500,14470,141
20250415,114500,1472101950,14470,14450,14470,14440,1546
20250415,114400,1449751500,14450,14460,14460,14450,153
20250415,114300,1447539130,14470,14470,14470,14470,1
20250415,114200,1447524660,14460,14460,14460,14460,21
20250415,114100,1447221000,14460,14460,14460,14450,595
20250415,114000,1438617700,14460,14455,14460,14450,406
20250415,113900,1432749865,14460,14460,14460,14460,0
20250415,113800,1432749865,14460,14460,14460,14460,60
20250415,113700,1431882265,14460,14460,14460,14450,402
20250415,113600,1426069355,14450,14470,14470,14450,442
20250415,113500,1419677705,14470,14470,14470,14470,7
20250415,113400,1419576415,14470,14470,14470,14470,35
20250415,113300,1419069965,14460,14470,14480,14460,1742
20250415,113200,1393857745,14480,14500,14500,14480,60
20250415,113100,1392988905,14500,14500,14500,14500,0
20250415,113000,1392988905,14500,14500,14500,14500,571
20250415,112900,1384709405,14500,14500,14500,14500,109
20250415,112800,1383128905,14510,14510,14510,14500,444
20250415,112700,1376687895,14510,14510,14510,14510,0
20250415,112600,1376687895,14510,14510,14520,14510,196
20250415,112500,1373843925,14510,14510,14510,14510,0
20250415,112400,1373843925,14510,14510,14510,14510,0
20250415,112300,1373843925,14510,14510,14510,14510,0
20250415,112200,1373843925,14510,14510,14510,14510,258
20250415,112100,1370100345,14540,14540,14540,14540,5
20250415,112000,1370027645,14540,14520,14540,14520,699
20250415,111900,1359868835,14520,14520,14520,14520,0
20250415,111800,1359868835,14520,14520,14520,14510,7
20250415,111700,1359767205,14510,14510,14510,14510,0
20250415,111600,1359767205,14510,14510,14510,14510,1
20250415,111500,1359752695,14540,14510,14540,14510,596
20250415,111400,1351095855,14540,14520,14540,14520,70
20250415,111300,1350078755,14550,14530,14550,14530,4
20250415,111200,1350020575,14530,14550,14550,14530,44
20250415,111100,1349380395,14560,14560,14560,14560,1
20250415,111000,1349365835,14560,14560,14560,14560,50
20250415,110900,1348637835,14560,14540,14560,14540,605
20250415,110800,1339835305,14510,14470,14510,14470,304
20250415,110700,1335426365,14470,14470,14470,14470,1
20250415,110600,1335411895,14500,14500,14500,14500,471
20250415,110500,1328582395,14510,14500,14510,14500,7
20250415,110400,1328480835,14500,14510,14510,14500,145
20250415,110300,1326378325,14500,14500,14500,14500,161
20250415,110200,1324043825,14500,14500,14500,14500,1
20250415,110100,1324029325,14500,14500,14500,14500,7
20250415,110000,1323927825,14500,14500,14500,14500,19
20250415,105900,1323652325,14500,14500,14500,14500,86
20250415,105800,1322405325,14550,14500,14550,14500,150
20250415,105700,1320225275,14500,14550,14550,14500,12
20250415,105600,1320050875,14540,14540,14540,14540,202
20250415,105500,1317113795,14540,14510,14540,14510,673
20250415,105400,1307335885,14500,14470,14500,14470,500
20250415,105300,1300088135,14470,14440,14470,14440,278
20250415,105200,1296070975,14390,14420,14420,14380,377
20250415,105100,1290645715,14415,14415,14415,14415,1
20250415,105000,1290631300,14380,14390,14390,14380,504
20250415,104900,1283380010,14430,14430,14430,14430,87
20250415,104800,1282124600,14420,14390,14420,14390,341
20250415,104700,1277213790,14400,14430,14430,14400,603
20250415,104600,1268524040,14430,14440,14450,14430,258
20250415,104500,1264799120,14430,14440,14440,14430,304
20250415,104400,1260410770,14440,14460,14460,14440,501
20250415,104300,1253173120,14460,14460,14470,14460,145
20250415,104200,1251076030,14460,14490,14490,14460,1932
20250415,104100,1223084420,14490,14500,14500,14490,119
20250415,104000,1221360080,14490,14520,14520,14490,477
20250415,103900,1214446300,14500,14500,14500,14500,96
20250415,103800,1213054300,14500,14490,14500,14480,684
20250415,103700,1203144300,14490,14500,14500,14490,211
20250415,103600,1200086820,14500,14500,14520,14500,200
20250415,103500,1197186800,14520,14520,14520,14520,0
20250415,103400,1197186800,14520,14520,14520,14520,15
20250415,103300,1196969000,14530,14510,14530,14510,11
20250415,103200,1196809310,14530,14530,14530,14530,3
20250415,103100,1196765720,14520,14520,14520,14500,538
20250415,103000,1188960220,14530,14540,14540,14520,859
20250415,102900,1176478340,14540,14570,14590,14540,1436
20250415,102800,1155537000,14570,14570,14570,14570,52
20250415,102700,1154779360,14580,14560,14580,14560,271
20250415,102600,1150829490,14560,14560,14560,14560,50
20250415,102500,1150101490,14570,14520,14570,14500,388
20250415,102400,1144465350,14510,14510,14510,14510,217
20250415,102300,1141316680,14510,14510,14510,14510,27
20250415,102200,1140924910,14520,14500,14520,14500,541
20250415,102100,1133073320,14480,14480,14480,14470,237
20250415,102000,1129642920,14490,14510,14510,14490,158
20250415,101900,1127351720,14510,14530,14540,14500,504
20250415,101800,1120030510,14530,14550,14550,14530,232
20250415,101700,1116658610,14550,14560,14560,14550,529
20250415,101600,1108960630,14560,14560,14570,14560,596
20250415,101500,1100281860,14560,14560,14580,14550,217
20250415,101400,1097119170,14580,14590,14590,14570,1412
20250415,101300,1076531960,14590,14620,14630,14590,1276
20250415,101200,1057908580,14630,14580,14630,14540,1259
20250415,101100,1039560730,14540,14550,14590,14540,1049
20250415,101000,1024273680,14550,14600,14600,14550,2381
20250415,100900,989575770,14600,14590,14640,14590,1128
20250415,100800,973103530,14590,14530,14590,14530,3762
20250415,100700,918321840,14540,14430,14540,14430,641
20250415,100600,909027890,14490,14430,14500,14430,1138
20250415,100500,892582850,14430,14500,14500,14430,624
20250415,100400,883576440,14500,14470,14500,14470,295
20250415,100300,879304640,14470,14470,14470,14440,411
20250415,100200,873357500,14470,14420,14470,14420,266
20250415,100100,869508960,14410,14450,14450,14410,1044
20250415,100000,854439730,14450,14450,14450,14440,382
20250415,095900,848920090,14450,14430,14470,14430,40
20250415,095800,848342390,14470,14470,14470,14470,1
20250415,095700,848327920,14430,14360,14490,14360,2232
20250415,095600,816181620,14350,14340,14350,14340,156
20250415,095500,813943430,14340,14320,14340,14320,294
20250415,095400,809731560,14320,14320,14320,14320,24
20250415,095300,809387880,14280,14280,14290,14280,171
20250415,095200,806944940,14280,14290,14310,14280,427
20250415,095100,800839380,14290,14290,14290,14290,432
20250415,095000,794666100,14260,14290,14300,14260,548
20250415,094900,786838920,14300,14300,14300,14300,221
20250415,094800,783678620,14310,14240,14310,14120,2154
20250415,094700,753119090,14250,14250,14250,14240,548
20250415,094600,745311100,14250,14320,14320,14240,6539
20250415,094500,652046180,14330,14320,14330,14320,17
20250415,094400,651802710,14330,14330,14330,14320,185
20250415,094300,649153160,14320,14340,14340,14320,730
20250415,094200,638688600,14340,14350,14350,14330,397
20250415,094100,632993210,14350,14390,14390,14340,75
20250415,094000,631916580,14390,14390,14390,14390,5
20250415,093900,631844630,14390,14380,14390,14380,239
20250415,093800,628407460,14380,14390,14390,14320,307
20250415,093700,624006870,14400,14380,14400,14380,298
20250415,093600,619718720,14380,14350,14380,14300,612
20250415,093500,610933950,14350,14350,14350,14350,1
20250415,093400,610919600,14350,14330,14350,14300,885
20250415,093300,598241550,14320,14370,14370,14320,1481
20250415,093200,576978410,14350,14320,14380,14320,933
20250415,093100,563595560,14320,14320,14320,14320,29
20250415,093000,563180280,14320,14340,14350,14300,395
20250415,092900,557520610,14330,14340,14350,14330,561
20250415,092800,549481210,14350,14350,14350,14340,156
20250415,092700,547242660,14350,14340,14350,14340,76
20250415,092600,546152160,14360,14340,14360,14330,165
20250415,092500,543785750,14340,14350,14350,14340,523
20250415,092400,536281940,14350,14350,14350,14330,667
20250415,092300,526712520,14360,14400,14400,14360,314
20250415,092200,522199000,14430,14430,14430,14400,265
20250415,092100,518377490,14420,14360,14420,14350,609
20250415,092000,509619950,14360,14420,14420,14360,1161
20250415,091900,492910860,14420,14460,14460,14410,449
20250415,091800,486427710,14460,14440,14460,14400,529
20250415,091700,478789170,14440,14430,14440,14410,1078
20250415,091600,463241260,14410,14330,14440,14320,800
20250415,091500,451723690,14320,14490,14490,14310,3511
20250415,091400,401104240,14510,14540,14570,14500,2057
20250415,091300,371210100,14550,14520,14570,14520,2265
20250415,091200,338240000,14520,14550,14580,14490,1432
20250415,091100,317444270,14550,14620,14680,14520,7486
20250415,091000,208276820,14570,14620,14650,14520,3027
20250415,090900,164029610,14620,14390,14620,14300,3570
20250415,090800,112389830,14390,14290,14390,14240,2306
20250415,090700,79426050,14290,14240,14290,14170,971
20250415,090600,65583640,14220,14100,14220,14100,801
20250415,090500,54220490,14150,14130,14150,14130,60
20250415,090400,53371870,14100,14130,14130,14100,815
20250415,090300,41877540,14130,14110,14150,14090,587
20250415,090200,33596340,14100,14100,14120,14100,167
20250415,090100,31241240,14100,14080,14100,14070,179
20250415,090000,28718490,14080,14120,14120,14070,2037
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 200600 90432695805 16790 16790 16790 16790 51383
3 20250415 200500 90432695805 16790 16790 16790 16790 0
4 20250415 200400 90432695805 16790 16790 16790 16790 0
5 20250415 200300 90432695805 16790 16790 16790 16790 0
6 20250415 200200 90432695805 16790 16790 16790 16790 0
7 20250415 200100 90432695805 16790 16790 16790 16790 0
8 20250415 200000 90432695805 16790 16790 16790 16790 0
9 20250415 195900 90432695805 16790 16790 16790 16790 0
10 20250415 195800 90432695805 16790 16790 16790 16790 0
11 20250415 195700 90432695805 16790 16790 16790 16790 0
12 20250415 195600 90432695805 16790 16790 16790 16790 0
13 20250415 195500 90432695805 16790 16790 16790 16790 0
14 20250415 195400 90432695805 16790 16790 16790 16790 0
15 20250415 195300 90432695805 16790 16790 16790 16790 0
16 20250415 195200 90432695805 16790 16790 16790 16790 0
17 20250415 195100 90432695805 16790 16790 16790 16790 0
18 20250415 195000 90432695805 16790 16790 16790 16790 0
19 20250415 194900 90432695805 16790 16790 16790 16790 0
20 20250415 194800 90432695805 16790 16790 16790 16790 0
21 20250415 194700 90432695805 16790 16790 16790 16790 0
22 20250415 194600 90432695805 16790 16790 16790 16790 0
23 20250415 194500 90432695805 16790 16790 16790 16790 0
24 20250415 194400 90432695805 16790 16790 16790 16790 0
25 20250415 194300 90432695805 16790 16790 16790 16790 0
26 20250415 194200 90432695805 16790 16790 16790 16790 0
27 20250415 194100 90432695805 16790 16790 16790 16790 0
28 20250415 194000 90432695805 16790 16790 16790 16790 0
29 20250415 193900 90432695805 16790 16790 16790 16790 0
30 20250415 193800 90432695805 16790 16790 16790 16790 0
31 20250415 193700 90432695805 16790 16790 16790 16790 0
32 20250415 193600 90432695805 16790 16790 16790 16790 51383
33 20250415 193500 90432695805 16790 16790 16790 16790 0
34 20250415 193400 90432695805 16790 16790 16790 16790 0
35 20250415 193300 90432695805 16790 16790 16790 16790 0
36 20250415 193200 90432695805 16790 16790 16790 16790 0
37 20250415 193100 90432695805 16790 16790 16790 16790 0
38 20250415 193000 90432695805 16790 16790 16790 16790 0
39 20250415 192900 90432695805 16790 16790 16790 16790 0
40 20250415 192800 90432695805 16790 16790 16790 16790 0
41 20250415 192700 90432695805 16790 16790 16790 16790 0
42 20250415 192600 90432695805 16790 16790 16790 16790 0
43 20250415 192500 90432695805 16790 16790 16790 16790 0
44 20250415 192400 90432695805 16790 16790 16790 16790 0
45 20250415 192300 90432695805 16790 16790 16790 16790 0
46 20250415 192200 90432695805 16790 16790 16790 16790 0
47 20250415 192100 90432695805 16790 16790 16790 16790 0
48 20250415 192000 90432695805 16790 16790 16790 16790 0
49 20250415 191900 90432695805 16790 16790 16790 16790 0
50 20250415 191800 90432695805 16790 16790 16790 16790 0
51 20250415 191700 90432695805 16790 16790 16790 16790 0
52 20250415 191600 90432695805 16790 16790 16790 16790 0
53 20250415 191500 90432695805 16790 16790 16790 16790 0
54 20250415 191400 90432695805 16790 16790 16790 16790 0
55 20250415 191300 90432695805 16790 16790 16790 16790 0
56 20250415 191200 90432695805 16790 16790 16790 16790 0
57 20250415 191100 90432695805 16790 16790 16790 16790 0
58 20250415 191000 90432695805 16790 16790 16790 16790 0
59 20250415 190900 90432695805 16790 16790 16790 16790 0
60 20250415 190800 90432695805 16790 16790 16790 16790 0
61 20250415 190700 90432695805 16790 16790 16790 16790 0
62 20250415 190600 90432695805 16790 16790 16790 16790 51383
63 20250415 190500 90432695805 16790 16790 16790 16790 0
64 20250415 190400 90432695805 16790 16790 16790 16790 0
65 20250415 190300 90432695805 16790 16790 16790 16790 0
66 20250415 190200 90432695805 16790 16790 16790 16790 0
67 20250415 190100 90432695805 16790 16790 16790 16790 0
68 20250415 190000 90432695805 16790 16790 16790 16790 0
69 20250415 185900 90432695805 16790 16790 16790 16790 0
70 20250415 185800 90432695805 16790 16790 16790 16790 0
71 20250415 185700 90432695805 16790 16790 16790 16790 0
72 20250415 185600 90432695805 16790 16790 16790 16790 0
73 20250415 185500 90432695805 16790 16790 16790 16790 0
74 20250415 185400 90432695805 16790 16790 16790 16790 0
75 20250415 185300 90432695805 16790 16790 16790 16790 0
76 20250415 185200 90432695805 16790 16790 16790 16790 0
77 20250415 185100 90432695805 16790 16790 16790 16790 0
78 20250415 185000 90432695805 16790 16790 16790 16790 0
79 20250415 184900 90432695805 16790 16790 16790 16790 0
80 20250415 184800 90432695805 16790 16790 16790 16790 0
81 20250415 184700 90432695805 16790 16790 16790 16790 0
82 20250415 184600 90432695805 16790 16790 16790 16790 0
83 20250415 184500 90432695805 16790 16790 16790 16790 0
84 20250415 184400 90432695805 16790 16790 16790 16790 0
85 20250415 184300 90432695805 16790 16790 16790 16790 0
86 20250415 184200 90432695805 16790 16790 16790 16790 0
87 20250415 184100 90432695805 16790 16790 16790 16790 0
88 20250415 184000 90432695805 16790 16790 16790 16790 0
89 20250415 183900 90432695805 16790 16790 16790 16790 0
90 20250415 183800 90432695805 16790 16790 16790 16790 0
91 20250415 183700 90432695805 16790 16790 16790 16790 0
92 20250415 183600 90432695805 16790 16790 16790 16790 51383
93 20250415 183500 90432695805 16790 16790 16790 16790 0
94 20250415 183400 90432695805 16790 16790 16790 16790 0
95 20250415 183300 90432695805 16790 16790 16790 16790 0
96 20250415 183200 90432695805 16790 16790 16790 16790 0
97 20250415 183100 90432695805 16790 16790 16790 16790 0
98 20250415 183000 90432695805 16790 16790 16790 16790 0
99 20250415 182900 90432695805 16790 16790 16790 16790 0
100 20250415 182800 90432695805 16790 16790 16790 16790 0
101 20250415 182700 90432695805 16790 16790 16790 16790 0
102 20250415 182600 90432695805 16790 16790 16790 16790 0
103 20250415 182500 90432695805 16790 16790 16790 16790 0
104 20250415 182400 90432695805 16790 16790 16790 16790 0
105 20250415 182300 90432695805 16790 16790 16790 16790 0
106 20250415 182200 90432695805 16790 16790 16790 16790 0
107 20250415 182100 90432695805 16790 16790 16790 16790 0
108 20250415 182000 90432695805 16790 16790 16790 16790 0
109 20250415 181900 90432695805 16790 16790 16790 16790 0
110 20250415 181800 90432695805 16790 16790 16790 16790 0
111 20250415 181700 90432695805 16790 16790 16790 16790 0
112 20250415 181600 90432695805 16790 16790 16790 16790 0
113 20250415 181500 90432695805 16790 16790 16790 16790 0
114 20250415 181400 90432695805 16790 16790 16790 16790 0
115 20250415 181300 90432695805 16790 16790 16790 16790 0
116 20250415 181200 90432695805 16790 16790 16790 16790 0
117 20250415 181100 90432695805 16790 16790 16790 16790 0
118 20250415 181000 90432695805 16790 16790 16790 16790 0
119 20250415 180900 90432695805 16790 16790 16790 16790 0
120 20250415 180800 90432695805 16790 16790 16790 16790 0
121 20250415 180700 90432695805 16790 16790 16790 16790 0
122 20250415 180600 90432695805 16790 16790 16790 16790 51383
123 20250415 180500 90432695805 16790 16790 16790 16790 0
124 20250415 180400 90432695805 16790 16790 16790 16790 0
125 20250415 180300 90432695805 16790 16790 16790 16790 0
126 20250415 180200 90432695805 16790 16790 16790 16790 0
127 20250415 180100 90432695805 16790 16790 16790 16790 0
128 20250415 180000 90432695805 16790 16790 16790 16790 0
129 20250415 175900 90432695805 16790 16790 16790 16790 0
130 20250415 175800 90432695805 16790 16790 16790 16790 0
131 20250415 175700 90432695805 16790 16790 16790 16790 0
132 20250415 175600 90432695805 16790 16790 16790 16790 0
133 20250415 175500 90432695805 16790 16790 16790 16790 0
134 20250415 175400 90432695805 16790 16790 16790 16790 0
135 20250415 175300 90432695805 16790 16790 16790 16790 0
136 20250415 175200 90432695805 16790 16790 16790 16790 0
137 20250415 175100 90432695805 16790 16790 16790 16790 0
138 20250415 175000 90432695805 16790 16790 16790 16790 0
139 20250415 174900 90432695805 16790 16790 16790 16790 0
140 20250415 174800 90432695805 16790 16790 16790 16790 0
141 20250415 174700 90432695805 16790 16790 16790 16790 0
142 20250415 174600 90432695805 16790 16790 16790 16790 0
143 20250415 174500 90432695805 16790 16790 16790 16790 0
144 20250415 174400 90432695805 16790 16790 16790 16790 0
145 20250415 174300 90432695805 16790 16790 16790 16790 0
146 20250415 174200 90432695805 16790 16790 16790 16790 0
147 20250415 174100 90432695805 16790 16790 16790 16790 0
148 20250415 174000 90432695805 16790 16790 16790 16790 0
149 20250415 173900 90432695805 16790 16790 16790 16790 0
150 20250415 173800 90432695805 16790 16790 16790 16790 0
151 20250415 173700 90432695805 16790 16790 16790 16790 0
152 20250415 173600 90432695805 16790 16790 16790 16790 51383
153 20250415 173500 90432695805 16790 16790 16790 16790 0
154 20250415 173400 90432695805 16790 16790 16790 16790 0
155 20250415 173300 90432695805 16790 16790 16790 16790 0
156 20250415 173200 90432695805 16790 16790 16790 16790 0
157 20250415 173100 90432695805 16790 16790 16790 16790 0
158 20250415 173000 90432695805 16790 16790 16790 16790 0
159 20250415 172900 90432695805 16790 16790 16790 16790 0
160 20250415 172800 90432695805 16790 16790 16790 16790 0
161 20250415 172700 90432695805 16790 16790 16790 16790 0
162 20250415 172600 90432695805 16790 16790 16790 16790 0
163 20250415 172500 90432695805 16790 16790 16790 16790 0
164 20250415 172400 90432695805 16790 16790 16790 16790 0
165 20250415 172300 90432695805 16790 16790 16790 16790 0
166 20250415 172200 90432695805 16790 16790 16790 16790 0
167 20250415 172100 90432695805 16790 16790 16790 16790 0
168 20250415 172000 90432695805 16790 16790 16790 16790 0
169 20250415 171900 90432695805 16790 16790 16790 16790 0
170 20250415 171800 90432695805 16790 16790 16790 16790 0
171 20250415 171700 90432695805 16790 16790 16790 16790 0
172 20250415 171600 90432695805 16790 16790 16790 16790 0
173 20250415 171500 90432695805 16790 16790 16790 16790 0
174 20250415 171400 90432695805 16790 16790 16790 16790 0
175 20250415 171300 90432695805 16790 16790 16790 16790 0
176 20250415 171200 90432695805 16790 16790 16790 16790 0
177 20250415 171100 90432695805 16790 16790 16790 16790 0
178 20250415 171000 90432695805 16790 16790 16790 16790 0
179 20250415 170900 90432695805 16790 16790 16790 16790 0
180 20250415 170800 90432695805 16790 16790 16790 16790 0
181 20250415 170700 90432695805 16790 16790 16790 16790 0
182 20250415 170600 90432695805 16790 16790 16790 16790 51383
183 20250415 170500 90432695805 16790 16790 16790 16790 0
184 20250415 170400 90432695805 16790 16790 16790 16790 0
185 20250415 170300 90432695805 16790 16790 16790 16790 0
186 20250415 170200 90432695805 16790 16790 16790 16790 0
187 20250415 170100 90432695805 16790 16790 16790 16790 0
188 20250415 170000 90432695805 16790 16790 16790 16790 0
189 20250415 165900 90432695805 16790 16790 16790 16790 0
190 20250415 165800 90432695805 16790 16790 16790 16790 0
191 20250415 165700 90432695805 16790 16790 16790 16790 0
192 20250415 165600 90432695805 16790 16790 16790 16790 0
193 20250415 165500 90432695805 16790 16790 16790 16790 0
194 20250415 165400 90432695805 16790 16790 16790 16790 0
195 20250415 165300 90432695805 16790 16790 16790 16790 0
196 20250415 165200 90432695805 16790 16790 16790 16790 0
197 20250415 165100 90432695805 16790 16790 16790 16790 0
198 20250415 165000 90432695805 16790 16790 16790 16790 0
199 20250415 164900 90432695805 16790 16790 16790 16790 0
200 20250415 164800 90432695805 16790 16790 16790 16790 0
201 20250415 164700 90432695805 16790 16790 16790 16790 0
202 20250415 164600 90432695805 16790 16790 16790 16790 0
203 20250415 164500 90432695805 16790 16790 16790 16790 0
204 20250415 164400 90432695805 16790 16790 16790 16790 0
205 20250415 164300 90432695805 16790 16790 16790 16790 0
206 20250415 164200 90432695805 16790 16790 16790 16790 0
207 20250415 164100 90432695805 16790 16790 16790 16790 0
208 20250415 164000 90432695805 16790 16790 16790 16790 0
209 20250415 163900 90432695805 16790 16790 16790 16790 0
210 20250415 163800 90432695805 16790 16790 16790 16790 0
211 20250415 163700 90432695805 16790 16790 16790 16790 0
212 20250415 163600 90432695805 16790 16790 16790 16790 51383
213 20250415 163500 90432695805 16790 16790 16790 16790 0
214 20250415 163400 90432695805 16790 16790 16790 16790 0
215 20250415 163300 90432695805 16790 16790 16790 16790 0
216 20250415 163200 90432695805 16790 16790 16790 16790 0
217 20250415 163100 90432695805 16790 16790 16790 16790 0
218 20250415 163000 90432695805 16790 16790 16790 16790 0
219 20250415 162900 90432695805 16790 16790 16790 16790 0
220 20250415 162800 90432695805 16790 16790 16790 16790 0
221 20250415 162700 90432695805 16790 16790 16790 16790 0
222 20250415 162600 90432695805 16790 16790 16790 16790 0
223 20250415 162500 90432695805 16790 16790 16790 16790 0
224 20250415 162400 90432695805 16790 16790 16790 16790 0
225 20250415 162300 90432695805 16790 16790 16790 16790 0
226 20250415 162200 90432695805 16790 16790 16790 16790 0
227 20250415 162100 90432695805 16790 16790 16790 16790 0
228 20250415 162000 90432695805 16790 16790 16790 16790 0
229 20250415 161900 90432695805 16790 16790 16790 16790 0
230 20250415 161800 90432695805 16790 16790 16790 16790 0
231 20250415 161700 90432695805 16790 16790 16790 16790 0
232 20250415 161600 90432695805 16790 16790 16790 16790 0
233 20250415 161500 90432695805 16790 16790 16790 16790 0
234 20250415 161400 90432695805 16790 16790 16790 16790 0
235 20250415 161300 90432695805 16790 16790 16790 16790 0
236 20250415 161200 90432695805 16790 16790 16790 16790 0
237 20250415 161100 90432695805 16790 16790 16790 16790 0
238 20250415 161000 90432695805 16790 16790 16790 16790 0
239 20250415 160900 90432695805 16790 16790 16790 16790 0
240 20250415 160800 90432695805 16790 16790 16790 16790 0
241 20250415 160700 90432695805 16790 16790 16790 16790 0
242 20250415 160600 90432695805 16790 16790 16790 16790 51383
243 20250415 160500 90432695805 16790 16790 16790 16790 0
244 20250415 160400 90432695805 16790 16790 16790 16790 0
245 20250415 160300 90432695805 16790 16790 16790 16790 0
246 20250415 160200 90432695805 16790 16790 16790 16790 0
247 20250415 160100 90432695805 16790 16790 16790 16790 0
248 20250415 160000 90432695805 16790 16790 16790 16790 0
249 20250415 155900 90432695805 16790 16790 16790 16790 0
250 20250415 155800 90432695805 16790 16790 16790 16790 0
251 20250415 155700 90432695805 16790 16790 16790 16790 0
252 20250415 155600 90432695805 16790 16790 16790 16790 0
253 20250415 155500 90432695805 16790 16790 16790 16790 0
254 20250415 155400 90432695805 16790 16790 16790 16790 0
255 20250415 155300 90432695805 16790 16790 16790 16790 0
256 20250415 155200 90432695805 16790 16790 16790 16790 0
257 20250415 155100 90432695805 16790 16790 16790 16790 0
258 20250415 155000 90432695805 16790 16790 16790 16790 0
259 20250415 154900 90432695805 16790 16790 16790 16790 0
260 20250415 154800 90432695805 16790 16790 16790 16790 0
261 20250415 154700 90432695805 16790 16790 16790 16790 0
262 20250415 154600 90432695805 16790 16790 16790 16790 0
263 20250415 154500 90432695805 16790 16790 16790 16790 0
264 20250415 154400 90432695805 16790 16790 16790 16790 0
265 20250415 154300 90432695805 16790 16790 16790 16790 0
266 20250415 154200 90432695805 16790 16790 16790 16790 0
267 20250415 154100 90432695805 16790 16790 16790 16790 0
268 20250415 154000 90432695805 16790 16790 16790 16790 0
269 20250415 153900 90432695805 16790 16790 16790 16790 0
270 20250415 153800 90432695805 16790 16790 16790 16790 0
271 20250415 153700 90432695805 16790 16790 16790 16790 0
272 20250415 153600 90432695805 16790 16790 16790 16790 51383
273 20250415 153500 90432695805 16790 16790 16790 16790 0
274 20250415 153400 90432695805 16790 16790 16790 16790 0
275 20250415 153300 90432695805 16790 16790 16790 16790 0
276 20250415 153200 90432695805 16790 16790 16790 16790 0
277 20250415 153100 90432695805 16790 16790 16790 16790 0
278 20250415 153000 90432695805 16790 16790 16790 16790 51383
279 20250415 152900 89569975235 16730 16730 16730 16730 0
280 20250415 152800 89569975235 16730 16730 16730 16730 0
281 20250415 152700 89569975235 16730 16730 16730 16730 0
282 20250415 152600 89569975235 16730 16730 16730 16730 0
283 20250415 152500 89569975235 16730 16730 16730 16730 0
284 20250415 152400 89569975235 16730 16730 16730 16730 0
285 20250415 152300 89569975235 16730 16730 16730 16730 0
286 20250415 152200 89569975235 16730 16730 16730 16730 0
287 20250415 152100 89569975235 16730 16730 16730 16730 0
288 20250415 152000 89569975235 16730 16730 16730 16730 0
289 20250415 151900 89569975235 16730 16670 16790 16640 24740
290 20250415 151800 89156603815 16710 16860 16880 16570 38451
291 20250415 151700 88515167935 16870 16760 16880 16760 17214
292 20250415 151600 88225590150 16760 16720 16790 16660 23496
293 20250415 151500 87832727740 16720 16670 16740 16580 20415
294 20250415 151400 87492805165 16660 16830 16840 16530 65039
295 20250415 151300 86410647935 16830 16930 16940 16820 11520
296 20250415 151200 86216264380 16940 16960 16980 16810 12414
297 20250415 151100 86006577575 16960 17065 17070 16960 15908
298 20250415 151000 85735683710 17065 17000 17080 17000 18497
299 20250415 150900 85420585110 17000 16870 17050 16840 19122
300 20250415 150800 85096820900 16880 16830 16920 16810 20261
301 20250415 150700 84755169240 16850 17020 17020 16830 28544
302 20250415 150600 84272554970 17030 17090 17090 17000 20752
303 20250415 150500 83918608455 17070 16910 17100 16890 27787
304 20250415 150400 83445858960 16940 17150 17150 16800 82256
305 20250415 150300 82053008455 17140 17190 17230 17090 29510
306 20250415 150200 81547231615 17180 17220 17330 17100 32244
307 20250415 150100 80991638530 17210 17090 17330 17070 53765
308 20250415 150000 80064962180 17070 17160 17190 17060 25590
309 20250415 145900 79626922310 17180 17150 17260 17090 24651
310 20250415 145800 79203380760 17150 17110 17150 17050 36101
311 20250415 145700 78586554880 17100 17140 17190 17100 24580
312 20250415 145600 78165768800 17150 17170 17220 17130 24761
313 20250415 145500 77740723555 17180 17150 17260 17130 34504
314 20250415 145400 77147000840 17150 17220 17220 17100 45324
315 20250415 145300 76370085460 17220 17240 17300 17140 58322
316 20250415 145200 75366371710 17250 17310 17380 17050 110516
317 20250415 145100 73466071740 17310 17390 17440 17290 90778
318 20250415 145000 71887822290 17430 17430 17430 17430 0
319 20250415 144900 71887822290 17430 16980 17430 16980 121601
320 20250415 144800 69790973280 16980 17040 17250 16970 49353
321 20250415 144700 68949763730 17040 17240 17240 16890 121034
322 20250415 144600 66887210450 17200 17080 17360 17010 197469
323 20250415 144500 63484122700 17080 16980 17200 16860 77292
324 20250415 144400 62165195950 16970 16850 17030 16820 42546
325 20250415 144300 61443440730 16850 16880 17010 16800 42289
326 20250415 144200 60728698135 16880 17160 17160 16850 82502
327 20250415 144100 59329074955 17160 16610 17240 16580 138186
328 20250415 144000 56975836805 16600 16660 16680 16550 34876
329 20250415 143900 56396885605 16680 16680 16840 16640 31680
330 20250415 143800 55867566335 16670 16810 16960 16670 40606
331 20250415 143700 55183605315 16810 16780 16940 16680 42822
332 20250415 143600 54463906070 16790 16960 17050 16580 74942
333 20250415 143500 53201270675 16960 17000 17070 16900 109255
334 20250415 143400 51344397725 17000 16650 17050 16540 135518
335 20250415 143300 49059024595 16650 16650 16720 16530 40491
336 20250415 143200 48385971955 16670 16300 16740 16230 51621
337 20250415 143100 47531382875 16300 16360 16390 16230 15508
338 20250415 143000 47278426605 16330 16210 16500 16180 28139
339 20250415 142900 46817241260 16230 16160 16240 16080 10074
340 20250415 142800 46654478420 16160 16180 16210 16110 4837
341 20250415 142700 46576325240 16170 16120 16270 16120 10555
342 20250415 142600 46405210020 16120 16160 16170 16070 13787
343 20250415 142500 46183122800 16130 16190 16290 16100 29939
344 20250415 142400 45698381255 16190 16370 16580 16150 80057
345 20250415 142300 44382400015 16320 16155 16380 16150 28414
346 20250415 142200 43918898275 16155 16200 16230 16150 7856
347 20250415 142100 43791692280 16210 16210 16230 16120 12425
348 20250415 142000 43590826175 16200 16190 16260 16170 15998
349 20250415 141900 43331389740 16190 16170 16280 16170 28854
350 20250415 141800 42862827070 16190 16050 16240 16050 33983
351 20250415 141700 42313656900 16060 16130 16190 16030 71595
352 20250415 141600 41160638125 16130 16490 16500 16130 42330
353 20250415 141500 40470709005 16490 16390 16520 16380 20667
354 20250415 141400 40130878480 16390 16360 16430 16310 26992
355 20250415 141300 39689327340 16360 16600 16600 16300 64581
356 20250415 141200 38628530275 16570 16600 16650 16520 17588
357 20250415 141100 38337124280 16560 16640 16680 16510 21712
358 20250415 141000 37976765285 16620 16520 16660 16510 32350
359 20250415 140900 37440227635 16520 16770 16790 16490 55326
360 20250415 140800 36523304855 16770 16660 16840 16640 38156
361 20250415 140700 35885350680 16650 16910 16950 16550 67461
362 20250415 140600 34754474050 16920 17020 17050 16810 37969
363 20250415 140500 34112007365 17010 16830 17130 16820 43095
364 20250415 140400 33380685965 16830 17000 17180 16800 76289
365 20250415 140300 32081596435 17000 16990 17160 16980 73631
366 20250415 140200 30823784015 17000 17020 17090 16870 39357
367 20250415 140100 30155736995 17020 17100 17100 16830 85936
368 20250415 140000 28698985525 17100 16990 17320 16990 196679
369 20250415 135900 25318452290 17020 16590 17050 16580 190970
370 20250415 135800 22096656380 16590 16720 16720 16440 73517
371 20250415 135700 20878459705 16690 16860 17000 16630 83958
372 20250415 135600 19467849990 16870 16840 17070 16700 141853
373 20250415 135500 17074039185 16830 16360 17100 16350 244904
374 20250415 135400 12974448400 16370 16260 16600 16200 183739
375 20250415 135300 9958352850 16250 15850 16310 15730 209510
376 20250415 135200 6588034250 15850 15850 16100 15610 153445
377 20250415 135100 4151862345 15530 15530 15530 15530 0
378 20250415 135000 4151862345 15530 15180 15530 14950 52240
379 20250415 134900 3353924465 15190 14690 15340 14690 61462
380 20250415 134800 2425885825 14740 14690 14740 14690 5
381 20250415 134700 2425812275 14690 14750 14750 14690 210
382 20250415 134600 2422719525 14760 14690 14770 14690 1808
383 20250415 134500 2396114625 14680 14700 14700 14680 794
384 20250415 134400 2384454425 14700 14710 14710 14700 475
385 20250415 134300 2377471715 14710 14710 14710 14700 78
386 20250415 134200 2376324945 14710 14680 14710 14680 70
387 20250415 134100 2375296415 14680 14740 14740 14680 599
388 20250415 134000 2366494175 14740 14720 14740 14710 156
389 20250415 133900 2364198315 14760 14750 14760 14710 351
390 20250415 133800 2359021035 14740 14700 14740 14690 513
391 20250415 133700 2351472615 14700 14700 14700 14700 497
392 20250415 133600 2344166715 14700 14700 14730 14700 126
393 20250415 133500 2342311845 14700 14740 14750 14700 423
394 20250415 133400 2336088365 14740 14750 14750 14730 343
395 20250415 133300 2331035425 14750 14760 14850 14750 1265
396 20250415 133200 2312359135 14790 14810 14860 14780 195
397 20250415 133100 2309473295 14810 14820 14890 14780 1064
398 20250415 133000 2293691945 14820 14930 14930 14770 808
399 20250415 132900 2281710405 14920 14770 14940 14680 11634
400 20250415 132800 2109383105 14770 14760 14770 14735 1778
401 20250415 132700 2083128685 14760 14720 14780 14720 3439
402 20250415 132600 2032383435 14720 14730 14740 14720 601
403 20250415 132500 2023531995 14740 14750 14760 14740 2018
404 20250415 132400 1993765245 14750 14710 14760 14710 999
405 20250415 132300 1979037095 14700 14700 14700 14680 736
406 20250415 132200 1968223895 14730 14730 14730 14730 0
407 20250415 132100 1968223895 14730 14700 14730 14690 152
408 20250415 132000 1965988475 14690 14700 14720 14680 1656
409 20250415 131900 1941655665 14700 14710 14750 14700 2801
410 20250415 131800 1900431875 14760 14700 14770 14700 3201
411 20250415 131700 1853237935 14680 14680 14700 14680 2075
412 20250415 131600 1822748240 14680 14650 14680 14650 218
413 20250415 131500 1819552360 14650 14650 14660 14650 16
414 20250415 131400 1819317950 14650 14670 14680 14650 1455
415 20250415 131300 1797966350 14650 14610 14670 14600 2145
416 20250415 131200 1766558060 14580 14560 14620 14560 3501
417 20250415 131100 1715500710 14570 14550 14570 14540 947
418 20250415 131000 1701719950 14550 14540 14550 14540 951
419 20250415 130900 1687886340 14540 14530 14540 14530 294
420 20250415 130800 1683614510 14530 14520 14530 14520 301
421 20250415 130700 1679243970 14520 14520 14520 14520 14
422 20250415 130600 1679040690 14520 14510 14530 14510 396
423 20250415 130500 1673290780 14520 14520 14520 14510 508
424 20250415 130400 1665919620 14510 14510 14510 14510 102
425 20250415 130300 1664439600 14520 14510 14520 14510 160
426 20250415 130200 1662117400 14510 14510 14510 14510 37
427 20250415 130100 1661580530 14530 14530 14530 14530 0
428 20250415 130000 1661580530 14530 14510 14530 14510 2
429 20250415 125900 1661551490 14510 14510 14510 14510 50
430 20250415 125800 1660825990 14530 14530 14530 14530 0
431 20250415 125700 1660825990 14530 14510 14530 14510 211
432 20250415 125600 1657762160 14510 14510 14510 14510 9
433 20250415 125500 1657631570 14510 14520 14520 14510 258
434 20250415 125400 1653885430 14510 14510 14510 14510 3
435 20250415 125300 1653841900 14510 14520 14520 14510 93
436 20250415 125200 1652492040 14520 14520 14520 14510 80
437 20250415 125100 1651330540 14520 14520 14520 14520 20
438 20250415 125000 1651040140 14520 14520 14520 14520 400
439 20250415 124900 1645232140 14520 14520 14520 14520 0
440 20250415 124800 1645232140 14520 14520 14520 14520 1
441 20250415 124700 1645217620 14520 14520 14520 14520 0
442 20250415 124600 1645217620 14520 14490 14520 14490 214
443 20250415 124500 1642110610 14490 14520 14520 14490 205
444 20250415 124400 1639137150 14520 14520 14520 14520 2
445 20250415 124300 1639108110 14520 14520 14520 14520 1
446 20250415 124200 1639093590 14520 14520 14520 14520 12
447 20250415 124100 1638919350 14510 14510 14510 14510 197
448 20250415 124000 1636060880 14500 14500 14510 14500 406
449 20250415 123900 1630173860 14500 14500 14500 14500 21
450 20250415 123800 1629869360 14500 14500 14500 14500 55
451 20250415 123700 1629071860 14500 14500 14500 14500 1
452 20250415 123600 1629057360 14500 14500 14500 14500 5
453 20250415 123500 1628984860 14500 14500 14500 14500 106
454 20250415 123400 1627447860 14500 14500 14500 14500 7
455 20250415 123300 1627346360 14500 14490 14500 14490 119
456 20250415 123200 1625621950 14490 14490 14490 14480 1114
457 20250415 123100 1609480100 14500 14500 14500 14500 0
458 20250415 123000 1609480100 14500 14500 14500 14500 0
459 20250415 122900 1609480100 14500 14500 14500 14500 77
460 20250415 122800 1608363600 14510 14510 14510 14510 3
461 20250415 122700 1608320070 14510 14510 14510 14510 1
462 20250415 122600 1608305560 14510 14510 14510 14500 213
463 20250415 122500 1605215980 14510 14520 14520 14510 7
464 20250415 122400 1605114350 14520 14520 14520 14520 0
465 20250415 122300 1605114350 14520 14540 14540 14520 317
466 20250415 122200 1600508670 14540 14520 14540 14520 217
467 20250415 122100 1597353630 14510 14510 14510 14510 1002
468 20250415 122000 1582814610 14590 14520 14590 14500 2214
469 20250415 121900 1550586130 14520 14520 14520 14520 10
470 20250415 121800 1550440930 14520 14520 14520 14520 0
471 20250415 121700 1550440930 14520 14520 14520 14480 23
472 20250415 121600 1550107610 14490 14490 14490 14490 17
473 20250415 121500 1549861280 14490 14490 14490 14490 0
474 20250415 121400 1549861280 14490 14490 14490 14490 9
475 20250415 121300 1549730870 14490 14490 14500 14480 232
476 20250415 121200 1546369490 14490 14500 14510 14490 131
477 20250415 121100 1544469270 14500 14470 14500 14470 165
478 20250415 121000 1542078090 14470 14470 14470 14470 10
479 20250415 120900 1541933390 14470 14470 14470 14470 0
480 20250415 120800 1541933390 14470 14470 14470 14470 6
481 20250415 120700 1541846570 14470 14470 14480 14470 126
482 20250415 120600 1540022930 14460 14480 14480 14460 431
483 20250415 120500 1533788130 14470 14480 14480 14470 60
484 20250415 120400 1532919380 14490 14510 14510 14490 1703
485 20250415 120300 1508224640 14510 14510 14510 14510 0
486 20250415 120200 1508224640 14510 14520 14520 14510 94
487 20250415 120100 1506859780 14530 14530 14530 14530 159
488 20250415 120000 1504549510 14530 14540 14550 14530 356
489 20250415 115900 1499372930 14540 14550 14550 14540 307
490 20250415 115800 1494906150 14550 14540 14550 14540 26
491 20250415 115700 1494528000 14540 14540 14540 14540 0
492 20250415 115600 1494528000 14540 14540 14540 14540 207
493 20250415 115500 1491518220 14540 14540 14550 14540 9
494 20250415 115400 1491387290 14530 14530 14530 14530 8
495 20250415 115300 1491271050 14530 14530 14540 14530 134
496 20250415 115200 1489322810 14500 14500 14500 14500 0
497 20250415 115100 1489322810 14500 14500 14500 14485 218
498 20250415 115000 1486162680 14500 14500 14500 14500 29
499 20250415 114900 1485742180 14500 14500 14500 14500 243
500 20250415 114800 1482218680 14500 14500 14500 14500 246
501 20250415 114700 1478651680 14500 14480 14500 14480 311
502 20250415 114600 1474143390 14500 14470 14500 14470 141
503 20250415 114500 1472101950 14470 14450 14470 14440 1546
504 20250415 114400 1449751500 14450 14460 14460 14450 153
505 20250415 114300 1447539130 14470 14470 14470 14470 1
506 20250415 114200 1447524660 14460 14460 14460 14460 21
507 20250415 114100 1447221000 14460 14460 14460 14450 595
508 20250415 114000 1438617700 14460 14455 14460 14450 406
509 20250415 113900 1432749865 14460 14460 14460 14460 0
510 20250415 113800 1432749865 14460 14460 14460 14460 60
511 20250415 113700 1431882265 14460 14460 14460 14450 402
512 20250415 113600 1426069355 14450 14470 14470 14450 442
513 20250415 113500 1419677705 14470 14470 14470 14470 7
514 20250415 113400 1419576415 14470 14470 14470 14470 35
515 20250415 113300 1419069965 14460 14470 14480 14460 1742
516 20250415 113200 1393857745 14480 14500 14500 14480 60
517 20250415 113100 1392988905 14500 14500 14500 14500 0
518 20250415 113000 1392988905 14500 14500 14500 14500 571
519 20250415 112900 1384709405 14500 14500 14500 14500 109
520 20250415 112800 1383128905 14510 14510 14510 14500 444
521 20250415 112700 1376687895 14510 14510 14510 14510 0
522 20250415 112600 1376687895 14510 14510 14520 14510 196
523 20250415 112500 1373843925 14510 14510 14510 14510 0
524 20250415 112400 1373843925 14510 14510 14510 14510 0
525 20250415 112300 1373843925 14510 14510 14510 14510 0
526 20250415 112200 1373843925 14510 14510 14510 14510 258
527 20250415 112100 1370100345 14540 14540 14540 14540 5
528 20250415 112000 1370027645 14540 14520 14540 14520 699
529 20250415 111900 1359868835 14520 14520 14520 14520 0
530 20250415 111800 1359868835 14520 14520 14520 14510 7
531 20250415 111700 1359767205 14510 14510 14510 14510 0
532 20250415 111600 1359767205 14510 14510 14510 14510 1
533 20250415 111500 1359752695 14540 14510 14540 14510 596
534 20250415 111400 1351095855 14540 14520 14540 14520 70
535 20250415 111300 1350078755 14550 14530 14550 14530 4
536 20250415 111200 1350020575 14530 14550 14550 14530 44
537 20250415 111100 1349380395 14560 14560 14560 14560 1
538 20250415 111000 1349365835 14560 14560 14560 14560 50
539 20250415 110900 1348637835 14560 14540 14560 14540 605
540 20250415 110800 1339835305 14510 14470 14510 14470 304
541 20250415 110700 1335426365 14470 14470 14470 14470 1
542 20250415 110600 1335411895 14500 14500 14500 14500 471
543 20250415 110500 1328582395 14510 14500 14510 14500 7
544 20250415 110400 1328480835 14500 14510 14510 14500 145
545 20250415 110300 1326378325 14500 14500 14500 14500 161
546 20250415 110200 1324043825 14500 14500 14500 14500 1
547 20250415 110100 1324029325 14500 14500 14500 14500 7
548 20250415 110000 1323927825 14500 14500 14500 14500 19
549 20250415 105900 1323652325 14500 14500 14500 14500 86
550 20250415 105800 1322405325 14550 14500 14550 14500 150
551 20250415 105700 1320225275 14500 14550 14550 14500 12
552 20250415 105600 1320050875 14540 14540 14540 14540 202
553 20250415 105500 1317113795 14540 14510 14540 14510 673
554 20250415 105400 1307335885 14500 14470 14500 14470 500
555 20250415 105300 1300088135 14470 14440 14470 14440 278
556 20250415 105200 1296070975 14390 14420 14420 14380 377
557 20250415 105100 1290645715 14415 14415 14415 14415 1
558 20250415 105000 1290631300 14380 14390 14390 14380 504
559 20250415 104900 1283380010 14430 14430 14430 14430 87
560 20250415 104800 1282124600 14420 14390 14420 14390 341
561 20250415 104700 1277213790 14400 14430 14430 14400 603
562 20250415 104600 1268524040 14430 14440 14450 14430 258
563 20250415 104500 1264799120 14430 14440 14440 14430 304
564 20250415 104400 1260410770 14440 14460 14460 14440 501
565 20250415 104300 1253173120 14460 14460 14470 14460 145
566 20250415 104200 1251076030 14460 14490 14490 14460 1932
567 20250415 104100 1223084420 14490 14500 14500 14490 119
568 20250415 104000 1221360080 14490 14520 14520 14490 477
569 20250415 103900 1214446300 14500 14500 14500 14500 96
570 20250415 103800 1213054300 14500 14490 14500 14480 684
571 20250415 103700 1203144300 14490 14500 14500 14490 211
572 20250415 103600 1200086820 14500 14500 14520 14500 200
573 20250415 103500 1197186800 14520 14520 14520 14520 0
574 20250415 103400 1197186800 14520 14520 14520 14520 15
575 20250415 103300 1196969000 14530 14510 14530 14510 11
576 20250415 103200 1196809310 14530 14530 14530 14530 3
577 20250415 103100 1196765720 14520 14520 14520 14500 538
578 20250415 103000 1188960220 14530 14540 14540 14520 859
579 20250415 102900 1176478340 14540 14570 14590 14540 1436
580 20250415 102800 1155537000 14570 14570 14570 14570 52
581 20250415 102700 1154779360 14580 14560 14580 14560 271
582 20250415 102600 1150829490 14560 14560 14560 14560 50
583 20250415 102500 1150101490 14570 14520 14570 14500 388
584 20250415 102400 1144465350 14510 14510 14510 14510 217
585 20250415 102300 1141316680 14510 14510 14510 14510 27
586 20250415 102200 1140924910 14520 14500 14520 14500 541
587 20250415 102100 1133073320 14480 14480 14480 14470 237
588 20250415 102000 1129642920 14490 14510 14510 14490 158
589 20250415 101900 1127351720 14510 14530 14540 14500 504
590 20250415 101800 1120030510 14530 14550 14550 14530 232
591 20250415 101700 1116658610 14550 14560 14560 14550 529
592 20250415 101600 1108960630 14560 14560 14570 14560 596
593 20250415 101500 1100281860 14560 14560 14580 14550 217
594 20250415 101400 1097119170 14580 14590 14590 14570 1412
595 20250415 101300 1076531960 14590 14620 14630 14590 1276
596 20250415 101200 1057908580 14630 14580 14630 14540 1259
597 20250415 101100 1039560730 14540 14550 14590 14540 1049
598 20250415 101000 1024273680 14550 14600 14600 14550 2381
599 20250415 100900 989575770 14600 14590 14640 14590 1128
600 20250415 100800 973103530 14590 14530 14590 14530 3762
601 20250415 100700 918321840 14540 14430 14540 14430 641
602 20250415 100600 909027890 14490 14430 14500 14430 1138
603 20250415 100500 892582850 14430 14500 14500 14430 624
604 20250415 100400 883576440 14500 14470 14500 14470 295
605 20250415 100300 879304640 14470 14470 14470 14440 411
606 20250415 100200 873357500 14470 14420 14470 14420 266
607 20250415 100100 869508960 14410 14450 14450 14410 1044
608 20250415 100000 854439730 14450 14450 14450 14440 382
609 20250415 095900 848920090 14450 14430 14470 14430 40
610 20250415 095800 848342390 14470 14470 14470 14470 1
611 20250415 095700 848327920 14430 14360 14490 14360 2232
612 20250415 095600 816181620 14350 14340 14350 14340 156
613 20250415 095500 813943430 14340 14320 14340 14320 294
614 20250415 095400 809731560 14320 14320 14320 14320 24
615 20250415 095300 809387880 14280 14280 14290 14280 171
616 20250415 095200 806944940 14280 14290 14310 14280 427
617 20250415 095100 800839380 14290 14290 14290 14290 432
618 20250415 095000 794666100 14260 14290 14300 14260 548
619 20250415 094900 786838920 14300 14300 14300 14300 221
620 20250415 094800 783678620 14310 14240 14310 14120 2154
621 20250415 094700 753119090 14250 14250 14250 14240 548
622 20250415 094600 745311100 14250 14320 14320 14240 6539
623 20250415 094500 652046180 14330 14320 14330 14320 17
624 20250415 094400 651802710 14330 14330 14330 14320 185
625 20250415 094300 649153160 14320 14340 14340 14320 730
626 20250415 094200 638688600 14340 14350 14350 14330 397
627 20250415 094100 632993210 14350 14390 14390 14340 75
628 20250415 094000 631916580 14390 14390 14390 14390 5
629 20250415 093900 631844630 14390 14380 14390 14380 239
630 20250415 093800 628407460 14380 14390 14390 14320 307
631 20250415 093700 624006870 14400 14380 14400 14380 298
632 20250415 093600 619718720 14380 14350 14380 14300 612
633 20250415 093500 610933950 14350 14350 14350 14350 1
634 20250415 093400 610919600 14350 14330 14350 14300 885
635 20250415 093300 598241550 14320 14370 14370 14320 1481
636 20250415 093200 576978410 14350 14320 14380 14320 933
637 20250415 093100 563595560 14320 14320 14320 14320 29
638 20250415 093000 563180280 14320 14340 14350 14300 395
639 20250415 092900 557520610 14330 14340 14350 14330 561
640 20250415 092800 549481210 14350 14350 14350 14340 156
641 20250415 092700 547242660 14350 14340 14350 14340 76
642 20250415 092600 546152160 14360 14340 14360 14330 165
643 20250415 092500 543785750 14340 14350 14350 14340 523
644 20250415 092400 536281940 14350 14350 14350 14330 667
645 20250415 092300 526712520 14360 14400 14400 14360 314
646 20250415 092200 522199000 14430 14430 14430 14400 265
647 20250415 092100 518377490 14420 14360 14420 14350 609
648 20250415 092000 509619950 14360 14420 14420 14360 1161
649 20250415 091900 492910860 14420 14460 14460 14410 449
650 20250415 091800 486427710 14460 14440 14460 14400 529
651 20250415 091700 478789170 14440 14430 14440 14410 1078
652 20250415 091600 463241260 14410 14330 14440 14320 800
653 20250415 091500 451723690 14320 14490 14490 14310 3511
654 20250415 091400 401104240 14510 14540 14570 14500 2057
655 20250415 091300 371210100 14550 14520 14570 14520 2265
656 20250415 091200 338240000 14520 14550 14580 14490 1432
657 20250415 091100 317444270 14550 14620 14680 14520 7486
658 20250415 091000 208276820 14570 14620 14650 14520 3027
659 20250415 090900 164029610 14620 14390 14620 14300 3570
660 20250415 090800 112389830 14390 14290 14390 14240 2306
661 20250415 090700 79426050 14290 14240 14290 14170 971
662 20250415 090600 65583640 14220 14100 14220 14100 801
663 20250415 090500 54220490 14150 14130 14150 14130 60
664 20250415 090400 53371870 14100 14130 14130 14100 815
665 20250415 090300 41877540 14130 14110 14150 14090 587
666 20250415 090200 33596340 14100 14100 14120 14100 167
667 20250415 090100 31241240 14100 14080 14100 14070 179
668 20250415 090000 28718490 14080 14120 14120 14070 2037