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

688
222800/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,202600,7659881815,17490,17490,17490,17490,11432
20250415,202500,7659881815,17490,17490,17490,17490,0
20250415,202400,7659881815,17490,17490,17490,17490,0
20250415,202300,7659881815,17490,17490,17490,17490,0
20250415,202200,7659881815,17490,17490,17490,17490,0
20250415,202100,7659881815,17490,17490,17490,17490,0
20250415,202000,7659881815,17490,17490,17490,17490,0
20250415,201900,7659881815,17490,17490,17490,17490,0
20250415,201800,7659881815,17490,17490,17490,17490,0
20250415,201700,7659881815,17490,17490,17490,17490,0
20250415,201600,7659881815,17490,17490,17490,17490,0
20250415,201500,7659881815,17490,17490,17490,17490,0
20250415,201400,7659881815,17490,17490,17490,17490,0
20250415,201300,7659881815,17490,17490,17490,17490,0
20250415,201200,7659881815,17490,17490,17490,17490,0
20250415,201100,7659881815,17490,17490,17490,17490,0
20250415,201000,7659881815,17490,17490,17490,17490,0
20250415,200900,7659881815,17490,17490,17490,17490,0
20250415,200800,7659881815,17490,17490,17490,17490,0
20250415,200700,7659881815,17490,17490,17490,17490,0
20250415,200600,7659881815,17490,17490,17490,17490,0
20250415,200500,7659881815,17490,17490,17490,17490,0
20250415,200400,7659881815,17490,17490,17490,17490,0
20250415,200300,7659881815,17490,17490,17490,17490,0
20250415,200200,7659881815,17490,17490,17490,17490,0
20250415,200100,7659881815,17490,17490,17490,17490,0
20250415,200000,7659881815,17490,17490,17490,17490,0
20250415,195900,7659881815,17490,17490,17490,17490,0
20250415,195800,7659881815,17490,17490,17490,17490,0
20250415,195700,7659881815,17490,17490,17490,17490,0
20250415,195600,7659881815,17490,17490,17490,17490,11432
20250415,195500,7659881815,17490,17490,17490,17490,0
20250415,195400,7659881815,17490,17490,17490,17490,0
20250415,195300,7659881815,17490,17490,17490,17490,0
20250415,195200,7659881815,17490,17490,17490,17490,0
20250415,195100,7659881815,17490,17490,17490,17490,0
20250415,195000,7659881815,17490,17490,17490,17490,0
20250415,194900,7659881815,17490,17490,17490,17490,0
20250415,194800,7659881815,17490,17490,17490,17490,0
20250415,194700,7659881815,17490,17490,17490,17490,0
20250415,194600,7659881815,17490,17490,17490,17490,0
20250415,194500,7659881815,17490,17490,17490,17490,0
20250415,194400,7659881815,17490,17490,17490,17490,0
20250415,194300,7659881815,17490,17490,17490,17490,0
20250415,194200,7659881815,17490,17490,17490,17490,0
20250415,194100,7659881815,17490,17490,17490,17490,0
20250415,194000,7659881815,17490,17490,17490,17490,0
20250415,193900,7659881815,17490,17490,17490,17490,0
20250415,193800,7659881815,17490,17490,17490,17490,0
20250415,193700,7659881815,17490,17490,17490,17490,0
20250415,193600,7659881815,17490,17490,17490,17490,0
20250415,193500,7659881815,17490,17490,17490,17490,0
20250415,193400,7659881815,17490,17490,17490,17490,0
20250415,193300,7659881815,17490,17490,17490,17490,0
20250415,193200,7659881815,17490,17490,17490,17490,0
20250415,193100,7659881815,17490,17490,17490,17490,0
20250415,193000,7659881815,17490,17490,17490,17490,0
20250415,192900,7659881815,17490,17490,17490,17490,0
20250415,192800,7659881815,17490,17490,17490,17490,0
20250415,192700,7659881815,17490,17490,17490,17490,0
20250415,192600,7659881815,17490,17490,17490,17490,11432
20250415,192500,7659881815,17490,17490,17490,17490,0
20250415,192400,7659881815,17490,17490,17490,17490,0
20250415,192300,7659881815,17490,17490,17490,17490,0
20250415,192200,7659881815,17490,17490,17490,17490,0
20250415,192100,7659881815,17490,17490,17490,17490,0
20250415,192000,7659881815,17490,17490,17490,17490,0
20250415,191900,7659881815,17490,17490,17490,17490,0
20250415,191800,7659881815,17490,17490,17490,17490,0
20250415,191700,7659881815,17490,17490,17490,17490,0
20250415,191600,7659881815,17490,17490,17490,17490,0
20250415,191500,7659881815,17490,17490,17490,17490,0
20250415,191400,7659881815,17490,17490,17490,17490,0
20250415,191300,7659881815,17490,17490,17490,17490,0
20250415,191200,7659881815,17490,17490,17490,17490,0
20250415,191100,7659881815,17490,17490,17490,17490,0
20250415,191000,7659881815,17490,17490,17490,17490,0
20250415,190900,7659881815,17490,17490,17490,17490,0
20250415,190800,7659881815,17490,17490,17490,17490,0
20250415,190700,7659881815,17490,17490,17490,17490,0
20250415,190600,7659881815,17490,17490,17490,17490,0
20250415,190500,7659881815,17490,17490,17490,17490,0
20250415,190400,7659881815,17490,17490,17490,17490,0
20250415,190300,7659881815,17490,17490,17490,17490,0
20250415,190200,7659881815,17490,17490,17490,17490,0
20250415,190100,7659881815,17490,17490,17490,17490,0
20250415,190000,7659881815,17490,17490,17490,17490,0
20250415,185900,7659881815,17490,17490,17490,17490,0
20250415,185800,7659881815,17490,17490,17490,17490,0
20250415,185700,7659881815,17490,17490,17490,17490,0
20250415,185600,7659881815,17490,17490,17490,17490,11432
20250415,185500,7659881815,17490,17490,17490,17490,0
20250415,185400,7659881815,17490,17490,17490,17490,0
20250415,185300,7659881815,17490,17490,17490,17490,0
20250415,185200,7659881815,17490,17490,17490,17490,0
20250415,185100,7659881815,17490,17490,17490,17490,0
20250415,185000,7659881815,17490,17490,17490,17490,0
20250415,184900,7659881815,17490,17490,17490,17490,0
20250415,184800,7659881815,17490,17490,17490,17490,0
20250415,184700,7659881815,17490,17490,17490,17490,0
20250415,184600,7659881815,17490,17490,17490,17490,0
20250415,184500,7659881815,17490,17490,17490,17490,0
20250415,184400,7659881815,17490,17490,17490,17490,0
20250415,184300,7659881815,17490,17490,17490,17490,0
20250415,184200,7659881815,17490,17490,17490,17490,0
20250415,184100,7659881815,17490,17490,17490,17490,0
20250415,184000,7659881815,17490,17490,17490,17490,0
20250415,183900,7659881815,17490,17490,17490,17490,0
20250415,183800,7659881815,17490,17490,17490,17490,0
20250415,183700,7659881815,17490,17490,17490,17490,0
20250415,183600,7659881815,17490,17490,17490,17490,0
20250415,183500,7659881815,17490,17490,17490,17490,0
20250415,183400,7659881815,17490,17490,17490,17490,0
20250415,183300,7659881815,17490,17490,17490,17490,0
20250415,183200,7659881815,17490,17490,17490,17490,0
20250415,183100,7659881815,17490,17490,17490,17490,0
20250415,183000,7659881815,17490,17490,17490,17490,0
20250415,182900,7659881815,17490,17490,17490,17490,0
20250415,182800,7659881815,17490,17490,17490,17490,0
20250415,182700,7659881815,17490,17490,17490,17490,0
20250415,182600,7659881815,17490,17490,17490,17490,11432
20250415,182500,7659881815,17490,17490,17490,17490,0
20250415,182400,7659881815,17490,17490,17490,17490,0
20250415,182300,7659881815,17490,17490,17490,17490,0
20250415,182200,7659881815,17490,17490,17490,17490,0
20250415,182100,7659881815,17490,17490,17490,17490,0
20250415,182000,7659881815,17490,17490,17490,17490,0
20250415,181900,7659881815,17490,17490,17490,17490,0
20250415,181800,7659881815,17490,17490,17490,17490,0
20250415,181700,7659881815,17490,17490,17490,17490,0
20250415,181600,7659881815,17490,17490,17490,17490,0
20250415,181500,7659881815,17490,17490,17490,17490,0
20250415,181400,7659881815,17490,17490,17490,17490,0
20250415,181300,7659881815,17490,17490,17490,17490,0
20250415,181200,7659881815,17490,17490,17490,17490,0
20250415,181100,7659881815,17490,17490,17490,17490,0
20250415,181000,7659881815,17490,17490,17490,17490,0
20250415,180900,7659881815,17490,17490,17490,17490,0
20250415,180800,7659881815,17490,17490,17490,17490,0
20250415,180700,7659881815,17490,17490,17490,17490,0
20250415,180600,7659881815,17490,17490,17490,17490,0
20250415,180500,7659881815,17490,17490,17490,17490,0
20250415,180400,7659881815,17490,17490,17490,17490,0
20250415,180300,7659881815,17490,17490,17490,17490,0
20250415,180200,7659881815,17490,17490,17490,17490,0
20250415,180100,7659881815,17490,17490,17490,17490,0
20250415,180000,7659881815,17490,17490,17490,17490,0
20250415,175900,7659881815,17490,17490,17490,17490,0
20250415,175800,7659881815,17490,17490,17490,17490,0
20250415,175700,7659881815,17490,17490,17490,17490,0
20250415,175600,7659881815,17490,17490,17490,17490,11432
20250415,175500,7659881815,17490,17490,17490,17490,0
20250415,175400,7659881815,17490,17490,17490,17490,0
20250415,175300,7659881815,17490,17490,17490,17490,0
20250415,175200,7659881815,17490,17490,17490,17490,0
20250415,175100,7659881815,17490,17490,17490,17490,0
20250415,175000,7659881815,17490,17490,17490,17490,0
20250415,174900,7659881815,17490,17490,17490,17490,0
20250415,174800,7659881815,17490,17490,17490,17490,0
20250415,174700,7659881815,17490,17490,17490,17490,0
20250415,174600,7659881815,17490,17490,17490,17490,0
20250415,174500,7659881815,17490,17490,17490,17490,0
20250415,174400,7659881815,17490,17490,17490,17490,0
20250415,174300,7659881815,17490,17490,17490,17490,0
20250415,174200,7659881815,17490,17490,17490,17490,0
20250415,174100,7659881815,17490,17490,17490,17490,0
20250415,174000,7659881815,17490,17490,17490,17490,0
20250415,173900,7659881815,17490,17490,17490,17490,0
20250415,173800,7659881815,17490,17490,17490,17490,0
20250415,173700,7659881815,17490,17490,17490,17490,0
20250415,173600,7659881815,17490,17490,17490,17490,0
20250415,173500,7659881815,17490,17490,17490,17490,0
20250415,173400,7659881815,17490,17490,17490,17490,0
20250415,173300,7659881815,17490,17490,17490,17490,0
20250415,173200,7659881815,17490,17490,17490,17490,0
20250415,173100,7659881815,17490,17490,17490,17490,0
20250415,173000,7659881815,17490,17490,17490,17490,0
20250415,172900,7659881815,17490,17490,17490,17490,0
20250415,172800,7659881815,17490,17490,17490,17490,0
20250415,172700,7659881815,17490,17490,17490,17490,0
20250415,172600,7659881815,17490,17490,17490,17490,11432
20250415,172500,7659881815,17490,17490,17490,17490,0
20250415,172400,7659881815,17490,17490,17490,17490,0
20250415,172300,7659881815,17490,17490,17490,17490,0
20250415,172200,7659881815,17490,17490,17490,17490,0
20250415,172100,7659881815,17490,17490,17490,17490,0
20250415,172000,7659881815,17490,17490,17490,17490,0
20250415,171900,7659881815,17490,17490,17490,17490,0
20250415,171800,7659881815,17490,17490,17490,17490,0
20250415,171700,7659881815,17490,17490,17490,17490,0
20250415,171600,7659881815,17490,17490,17490,17490,0
20250415,171500,7659881815,17490,17490,17490,17490,0
20250415,171400,7659881815,17490,17490,17490,17490,0
20250415,171300,7659881815,17490,17490,17490,17490,0
20250415,171200,7659881815,17490,17490,17490,17490,0
20250415,171100,7659881815,17490,17490,17490,17490,0
20250415,171000,7659881815,17490,17490,17490,17490,0
20250415,170900,7659881815,17490,17490,17490,17490,0
20250415,170800,7659881815,17490,17490,17490,17490,0
20250415,170700,7659881815,17490,17490,17490,17490,0
20250415,170600,7659881815,17490,17490,17490,17490,0
20250415,170500,7659881815,17490,17490,17490,17490,0
20250415,170400,7659881815,17490,17490,17490,17490,0
20250415,170300,7659881815,17490,17490,17490,17490,0
20250415,170200,7659881815,17490,17490,17490,17490,0
20250415,170100,7659881815,17490,17490,17490,17490,0
20250415,170000,7659881815,17490,17490,17490,17490,0
20250415,165900,7659881815,17490,17490,17490,17490,0
20250415,165800,7659881815,17490,17490,17490,17490,0
20250415,165700,7659881815,17490,17490,17490,17490,0
20250415,165600,7659881815,17490,17490,17490,17490,11432
20250415,165500,7659881815,17490,17490,17490,17490,0
20250415,165400,7659881815,17490,17490,17490,17490,0
20250415,165300,7659881815,17490,17490,17490,17490,0
20250415,165200,7659881815,17490,17490,17490,17490,0
20250415,165100,7659881815,17490,17490,17490,17490,0
20250415,165000,7659881815,17490,17490,17490,17490,0
20250415,164900,7659881815,17490,17490,17490,17490,0
20250415,164800,7659881815,17490,17490,17490,17490,0
20250415,164700,7659881815,17490,17490,17490,17490,0
20250415,164600,7659881815,17490,17490,17490,17490,0
20250415,164500,7659881815,17490,17490,17490,17490,0
20250415,164400,7659881815,17490,17490,17490,17490,0
20250415,164300,7659881815,17490,17490,17490,17490,0
20250415,164200,7659881815,17490,17490,17490,17490,0
20250415,164100,7659881815,17490,17490,17490,17490,0
20250415,164000,7659881815,17490,17490,17490,17490,0
20250415,163900,7659881815,17490,17490,17490,17490,0
20250415,163800,7659881815,17490,17490,17490,17490,0
20250415,163700,7659881815,17490,17490,17490,17490,0
20250415,163600,7659881815,17490,17490,17490,17490,0
20250415,163500,7659881815,17490,17490,17490,17490,0
20250415,163400,7659881815,17490,17490,17490,17490,0
20250415,163300,7659881815,17490,17490,17490,17490,0
20250415,163200,7659881815,17490,17490,17490,17490,0
20250415,163100,7659881815,17490,17490,17490,17490,0
20250415,163000,7659881815,17490,17490,17490,17490,0
20250415,162900,7659881815,17490,17490,17490,17490,0
20250415,162800,7659881815,17490,17490,17490,17490,0
20250415,162700,7659881815,17490,17490,17490,17490,0
20250415,162600,7659881815,17490,17490,17490,17490,11432
20250415,162500,7659881815,17490,17490,17490,17490,0
20250415,162400,7659881815,17490,17490,17490,17490,0
20250415,162300,7659881815,17490,17490,17490,17490,0
20250415,162200,7659881815,17490,17490,17490,17490,0
20250415,162100,7659881815,17490,17490,17490,17490,0
20250415,162000,7659881815,17490,17490,17490,17490,0
20250415,161900,7659881815,17490,17490,17490,17490,0
20250415,161800,7659881815,17490,17490,17490,17490,0
20250415,161700,7659881815,17490,17490,17490,17490,0
20250415,161600,7659881815,17490,17490,17490,17490,0
20250415,161500,7659881815,17490,17490,17490,17490,0
20250415,161400,7659881815,17490,17490,17490,17490,0
20250415,161300,7659881815,17490,17490,17490,17490,0
20250415,161200,7659881815,17490,17490,17490,17490,0
20250415,161100,7659881815,17490,17490,17490,17490,0
20250415,161000,7659881815,17490,17490,17490,17490,0
20250415,160900,7659881815,17490,17490,17490,17490,0
20250415,160800,7659881815,17490,17490,17490,17490,0
20250415,160700,7659881815,17490,17490,17490,17490,0
20250415,160600,7659881815,17490,17490,17490,17490,0
20250415,160500,7659881815,17490,17490,17490,17490,0
20250415,160400,7659881815,17490,17490,17490,17490,0
20250415,160300,7659881815,17490,17490,17490,17490,0
20250415,160200,7659881815,17490,17490,17490,17490,0
20250415,160100,7659881815,17490,17490,17490,17490,0
20250415,160000,7659881815,17490,17490,17490,17490,0
20250415,155900,7659881815,17490,17490,17490,17490,0
20250415,155800,7659881815,17490,17490,17490,17490,0
20250415,155700,7659881815,17490,17490,17490,17490,0
20250415,155600,7659881815,17490,17490,17490,17490,11432
20250415,155500,7659881815,17490,17490,17490,17490,0
20250415,155400,7659881815,17490,17490,17490,17490,0
20250415,155300,7659881815,17490,17490,17490,17490,0
20250415,155200,7659881815,17490,17490,17490,17490,0
20250415,155100,7659881815,17490,17490,17490,17490,0
20250415,155000,7659881815,17490,17490,17490,17490,0
20250415,154900,7659881815,17490,17490,17490,17490,0
20250415,154800,7659881815,17490,17490,17490,17490,0
20250415,154700,7659881815,17490,17490,17490,17490,0
20250415,154600,7659881815,17490,17490,17490,17490,0
20250415,154500,7659881815,17490,17490,17490,17490,0
20250415,154400,7659881815,17490,17490,17490,17490,0
20250415,154300,7659881815,17490,17490,17490,17490,0
20250415,154200,7659881815,17490,17490,17490,17490,0
20250415,154100,7659881815,17490,17490,17490,17490,0
20250415,154000,7659881815,17490,17490,17490,17490,0
20250415,153900,7659881815,17490,17490,17490,17490,0
20250415,153800,7659881815,17490,17490,17490,17490,0
20250415,153700,7659881815,17490,17490,17490,17490,0
20250415,153600,7659881815,17490,17490,17490,17490,0
20250415,153500,7659881815,17490,17490,17490,17490,0
20250415,153400,7659881815,17490,17490,17490,17490,0
20250415,153300,7659881815,17490,17490,17490,17490,0
20250415,153200,7659881815,17490,17490,17490,17490,0
20250415,153100,7659881815,17490,17490,17490,17490,0
20250415,153000,7659881815,17490,17490,17490,17490,11432
20250415,152900,7459936135,17450,17450,17450,17450,0
20250415,152800,7459936135,17450,17450,17450,17450,0
20250415,152700,7459936135,17450,17450,17450,17450,0
20250415,152600,7459936135,17450,17450,17450,17450,0
20250415,152500,7459936135,17450,17450,17450,17450,0
20250415,152400,7459936135,17450,17450,17450,17450,0
20250415,152300,7459936135,17450,17450,17450,17450,0
20250415,152200,7459936135,17450,17450,17450,17450,0
20250415,152100,7459936135,17450,17450,17450,17450,0
20250415,152000,7459936135,17450,17450,17450,17450,0
20250415,151900,7459936135,17450,17430,17450,17420,1140
20250415,151800,7440056985,17450,17450,17450,17430,2652
20250415,151700,7393800175,17450,17450,17460,17440,594
20250415,151600,7383434505,17450,17470,17470,17440,5748
20250415,151500,7283104685,17460,17470,17470,17460,1623
20250415,151400,7254754700,17470,17480,17500,17460,3060
20250415,151300,7201273410,17480,17480,17500,17480,1273
20250415,151200,7179009060,17480,17480,17500,17480,612
20250415,151100,7168307350,17490,17490,17490,17480,1149
20250415,151000,7148220080,17490,17490,17500,17490,855
20250415,150900,7133265830,17490,17500,17500,17490,1082
20250415,150800,7114340310,17500,17470,17500,17470,1563
20250415,150700,7087013190,17480,17500,17500,17470,1964
20250415,150600,7052675430,17510,17510,17520,17500,1842
20250415,150500,7020429060,17520,17520,17530,17510,1871
20250415,150400,6987652040,17520,17520,17530,17520,1697
20250415,150300,6957915260,17520,17520,17530,17520,205
20250415,150200,6954323600,17520,17530,17530,17510,834
20250415,150100,6939708870,17550,17500,17550,17500,1999
20250415,150000,6904670620,17490,17500,17510,17480,2058
20250415,145900,6868661610,17510,17520,17530,17500,997
20250415,145800,6851200730,17520,17500,17520,17500,392
20250415,145700,6844336300,17500,17500,17520,17500,332
20250415,145600,6838522390,17510,17510,17520,17500,371
20250415,145500,6832025380,17500,17500,17520,17500,185
20250415,145400,6828787190,17500,17510,17510,17500,137
20250415,145300,6826388600,17500,17510,17510,17500,1279
20250415,145200,6804003760,17500,17500,17510,17500,548
20250415,145100,6794409780,17510,17510,17510,17500,685
20250415,145000,6782417520,17500,17510,17520,17500,178
20250415,144900,6779300730,17510,17510,17520,17500,981
20250415,144800,6762126530,17510,17510,17510,17510,280
20250415,144700,6757223730,17510,17520,17520,17500,1250
20250415,144600,6735336400,17510,17510,17520,17510,511
20250415,144500,6726385500,17510,17520,17520,17510,172
20250415,144400,6723373770,17520,17500,17520,17500,922
20250415,144300,6707236850,17500,17470,17520,17470,2007
20250415,144200,6672129310,17470,17470,17480,17470,44
20250415,144100,6671360580,17480,17470,17490,17470,669
20250415,144000,6659665850,17470,17490,17490,17470,404
20250415,143900,6652603950,17480,17480,17490,17480,170
20250415,143800,6649632050,17480,17490,17490,17480,291
20250415,143700,6644542970,17500,17490,17500,17490,1096
20250415,143600,6625368230,17490,17480,17500,17480,1633
20250415,143500,6596811850,17480,17470,17490,17470,75
20250415,143400,6595501090,17490,17490,17490,17480,1525
20250415,143300,6568837980,17490,17490,17500,17490,213
20250415,143200,6565112600,17500,17490,17500,17480,233
20250415,143100,6561037370,17490,17480,17490,17480,218
20250415,143000,6557225460,17480,17480,17480,17480,177
20250415,142900,6554131500,17490,17470,17490,17470,163
20250415,142800,6551281810,17480,17480,17480,17460,1082
20250415,142700,6532374360,17480,17490,17490,17480,472
20250415,142600,6524123730,17490,17470,17490,17470,446
20250415,142500,6516327420,17470,17465,17480,17460,305
20250415,142400,6510999325,17470,17480,17480,17460,105
20250415,142300,6509164940,17470,17470,17480,17460,595
20250415,142200,6498770750,17460,17470,17470,17460,690
20250415,142100,6486720840,17470,17470,17470,17460,133
20250415,142000,6484398090,17460,17470,17480,17460,446
20250415,141900,6476606510,17480,17470,17490,17470,115
20250415,141800,6474596730,17470,17470,17480,17470,76
20250415,141700,6473268870,17470,17470,17470,17460,228
20250415,141600,6469285730,17470,17480,17480,17460,524
20250415,141500,6460129850,17480,17490,17490,17480,210
20250415,141400,6456458910,17490,17480,17490,17480,184
20250415,141300,6453241480,17480,17480,17480,17460,230
20250415,141200,6449222650,17480,17480,17480,17470,243
20250415,141100,6444975960,17470,17470,17480,17470,106
20250415,141000,6443123670,17480,17460,17480,17460,273
20250415,140900,6438354360,17460,17470,17470,17460,1080
20250415,140800,6419488320,17470,17480,17480,17470,264
20250415,140700,6414874750,17490,17470,17500,17470,223
20250415,140600,6410976420,17480,17480,17480,17470,271
20250415,140500,6406241460,17480,17470,17480,17470,331
20250415,140400,6400458430,17470,17470,17470,17460,169
20250415,140300,6397506200,17450,17480,17520,17450,3116
20250415,140200,6343054610,17470,17490,17490,17470,245
20250415,140100,6338772170,17490,17490,17490,17480,719
20250415,140000,6326198340,17480,17490,17490,17480,257
20250415,135900,6321705440,17490,17490,17500,17490,808
20250415,135800,6307573070,17490,17500,17500,17490,219
20250415,135700,6303742160,17490,17490,17500,17490,547
20250415,135600,6294173960,17490,17500,17500,17490,215
20250415,135500,6290413160,17500,17500,17510,17490,1119
20250415,135400,6270828870,17500,17510,17510,17500,275
20250415,135300,6266016030,17510,17480,17510,17480,1346
20250415,135200,6242454030,17490,17480,17490,17470,201
20250415,135100,6238940670,17480,17450,17480,17450,291
20250415,135000,6233857670,17450,17460,17460,17430,1035
20250415,134900,6215793870,17470,17460,17470,17460,62
20250415,134800,6214711220,17460,17460,17470,17450,381
20250415,134700,6208059290,17460,17470,17480,17460,297
20250415,134600,6202872530,17460,17470,17470,17460,91
20250415,134500,6201283050,17470,17460,17470,17460,235
20250415,134400,6197179330,17470,17470,17470,17450,180
20250415,134300,6194036680,17460,17470,17470,17460,1126
20250415,134200,6174371730,17470,17470,17480,17470,250
20250415,134100,6170003630,17470,17490,17490,17470,1949
20250415,134000,6135920920,17490,17500,17500,17490,269
20250415,133900,6131215630,17490,17520,17530,17490,2088
20250415,133800,6094659020,17520,17530,17530,17520,758
20250415,133700,6081376370,17530,17540,17540,17530,377
20250415,133600,6074763950,17530,17540,17540,17530,2247
20250415,133500,6035365810,17540,17550,17560,17540,864
20250415,133400,6020202940,17550,17550,17560,17550,314
20250415,133300,6014692230,17550,17550,17560,17540,867
20250415,133200,5999478530,17560,17560,17560,17550,378
20250415,133100,5992843780,17550,17550,17550,17550,42
20250415,133000,5992106680,17550,17560,17560,17550,99
20250415,132900,5990368630,17560,17550,17560,17550,147
20250415,132800,5987788120,17550,17550,17550,17550,220
20250415,132700,5983927120,17560,17550,17560,17550,997
20250415,132600,5966423200,17540,17540,17550,17540,408
20250415,132500,5959264020,17540,17540,17540,17540,167
20250415,132400,5956334840,17540,17540,17540,17530,326
20250415,132300,5950616870,17540,17540,17550,17540,585
20250415,132200,5940351900,17530,17540,17540,17530,546
20250415,132100,5930775720,17540,17540,17550,17540,114
20250415,132000,5928775270,17550,17520,17560,17520,2013
20250415,131900,5893461210,17520,17520,17530,17520,110
20250415,131800,5891533090,17530,17520,17530,17520,888
20250415,131700,5875972180,17530,17520,17530,17520,265
20250415,131600,5871327080,17520,17520,17530,17520,296
20250415,131500,5866140550,17520,17520,17530,17510,725
20250415,131400,5853438810,17520,17520,17530,17510,374
20250415,131300,5846882990,17520,17520,17530,17510,1221
20250415,131200,5825490860,17520,17510,17520,17510,211
20250415,131100,5821795260,17520,17500,17520,17500,806
20250415,131000,5807680220,17500,17500,17510,17490,612
20250415,130900,5796970290,17500,17490,17500,17490,727
20250415,130800,5784248020,17490,17490,17500,17490,308
20250415,130700,5778859970,17490,17480,17490,17480,206
20250415,130600,5775257050,17480,17500,17500,17480,257
20250415,130500,5770762040,17500,17490,17500,17490,589
20250415,130400,5760455550,17490,17490,17500,17490,194
20250415,130300,5757062360,17490,17490,17500,17490,851
20250415,130200,5742177810,17490,17500,17500,17490,166
20250415,130100,5739273090,17490,17520,17520,17490,1249
20250415,130000,5717406920,17510,17510,17510,17500,667
20250415,125900,5705728700,17500,17500,17510,17500,322
20250415,125800,5700092050,17500,17490,17500,17490,739
20250415,125700,5687160010,17500,17500,17510,17490,1516
20250415,125600,5660629760,17500,17480,17500,17480,2078
20250415,125500,5624273680,17480,17470,17490,17470,1370
20250415,125400,5600330290,17480,17480,17490,17470,785
20250415,125300,5586606860,17480,17480,17490,17480,1334
20250415,125200,5563285920,17480,17470,17480,17470,1024
20250415,125100,5545396510,17480,17480,17480,17470,687
20250415,125000,5533390860,17480,17480,17490,17470,444
20250415,124900,5525629800,17480,17450,17480,17450,1594
20250415,124800,5497781520,17450,17450,17450,17440,184
20250415,124700,5494570890,17440,17430,17450,17430,88
20250415,124600,5493036080,17430,17450,17450,17430,1798
20250415,124500,5461680470,17450,17440,17450,17440,442
20250415,124400,5453969990,17450,17440,17450,17440,152
20250415,124300,5451318100,17450,17450,17450,17440,717
20250415,124200,5438812010,17450,17450,17460,17450,688
20250415,124100,5426805850,17455,17450,17455,17450,261
20250415,124000,5422251015,17455,17440,17460,17440,278
20250415,123900,5417400195,17440,17420,17450,17420,612
20250415,123800,5406727285,17420,17420,17420,17410,183
20250415,123700,5403539455,17420,17410,17420,17410,205
20250415,123600,5399969425,17410,17415,17420,17410,165
20250415,123500,5397096075,17415,17410,17420,17410,230
20250415,123400,5393089735,17410,17420,17420,17410,122
20250415,123300,5390964855,17420,17420,17420,17410,939
20250415,123200,5374608895,17420,17420,17430,17410,126
20250415,123100,5372413975,17430,17410,17430,17410,615
20250415,123000,5361700135,17410,17410,17420,17410,230
20250415,122900,5357694065,17420,17400,17420,17400,797
20250415,122800,5343820795,17390,17380,17390,17380,821
20250415,122700,5329547535,17380,17370,17380,17370,518
20250415,122600,5320544955,17370,17360,17380,17360,747
20250415,122500,5307566205,17370,17360,17370,17360,300
20250415,122400,5302357765,17360,17360,17370,17360,156
20250415,122300,5299649055,17370,17350,17370,17350,228
20250415,122200,5295690645,17360,17360,17360,17350,125
20250415,122100,5293520865,17360,17360,17360,17350,1190
20250415,122000,5272872825,17350,17370,17370,17350,3319
20250415,121900,5215275445,17370,17360,17370,17360,404
20250415,121800,5208258225,17370,17360,17370,17360,442
20250415,121700,5200581075,17360,17350,17360,17340,768
20250415,121600,5187252725,17340,17340,17350,17340,23
20250415,121500,5186853895,17340,17330,17340,17330,478
20250415,121400,5178565695,17340,17330,17340,17330,193
20250415,121300,5175220605,17330,17340,17340,17330,98
20250415,121200,5173521535,17340,17330,17340,17310,783
20250415,121100,5159952865,17330,17330,17330,17320,267
20250415,121000,5155327230,17325,17310,17330,17310,546
20250415,120900,5145870290,17320,17330,17330,17310,563
20250415,120800,5136118540,17330,17340,17340,17320,1585
20250415,120700,5108656780,17340,17340,17350,17340,1074
20250415,120600,5090033150,17350,17350,17350,17340,223
20250415,120500,5086165170,17350,17350,17350,17340,170
20250415,120400,5083216810,17350,17350,17360,17340,381
20250415,120300,5076606670,17350,17350,17360,17340,358
20250415,120200,5070395270,17350,17360,17360,17350,1018
20250415,120100,5052729490,17360,17370,17370,17360,1728
20250415,120000,5022722540,17370,17390,17390,17370,233
20250415,115900,5018672590,17390,17370,17390,17370,535
20250415,115800,5009371010,17370,17390,17390,17370,1140
20250415,115700,4989557410,17390,17390,17390,17380,200
20250415,115600,4986079540,17390,17390,17390,17380,529
20250415,115500,4976882320,17390,17410,17410,17390,1050
20250415,115400,4958611470,17420,17410,17420,17410,143
20250415,115300,4956120830,17410,17420,17420,17400,228
20250415,115200,4952151370,17420,17430,17430,17410,646
20250415,115100,4940900280,17430,17430,17440,17430,283
20250415,115000,4935966230,17430,17440,17440,17430,102
20250415,114900,4934187870,17430,17430,17440,17430,135
20250415,114800,4931833870,17440,17450,17470,17430,1036
20250415,114700,4913765410,17460,17470,17470,17450,1844
20250415,114600,4881557300,17480,17450,17480,17450,1699
20250415,114500,4851873810,17460,17470,17470,17460,691
20250415,114400,4839807340,17470,17475,17475,17460,1978
20250415,114300,4805267120,17470,17470,17480,17460,685
20250415,114200,4793300030,17470,17480,17480,17470,681
20250415,114100,4781396300,17490,17470,17490,17470,420
20250415,114000,4774055170,17470,17480,17490,17470,730
20250415,113900,4761294900,17480,17490,17500,17480,433
20250415,113800,4753719930,17490,17490,17490,17480,337
20250415,113700,4747826310,17490,17490,17500,17490,111
20250415,113600,4745884470,17500,17490,17500,17480,275
20250415,113500,4741074730,17490,17500,17500,17490,652
20250415,113400,4729670380,17500,17510,17510,17490,754
20250415,113300,4716473020,17510,17510,17510,17500,2084
20250415,113200,4679990220,17500,17450,17510,17450,1436
20250415,113100,4654874040,17450,17440,17450,17440,952
20250415,113000,4638265230,17440,17460,17460,17440,4035
20250415,112900,4567855370,17460,17450,17460,17450,437
20250415,112800,4560226470,17450,17450,17460,17450,1310
20250415,112700,4537364880,17460,17490,17490,17450,3307
20250415,112600,4479622720,17490,17480,17520,17480,2905
20250415,112500,4428778570,17480,17460,17510,17450,9282
20250415,112400,4266404980,17460,17460,17460,17450,140
20250415,112300,4263961050,17450,17450,17460,17450,329
20250415,112200,4258218930,17450,17460,17470,17450,1352
20250415,112100,4234614530,17470,17460,17470,17460,893
20250415,112000,4219016550,17460,17480,17480,17460,1180
20250415,111900,4198407650,17480,17470,17490,17470,1274
20250415,111800,4176137600,17470,17460,17480,17460,2242
20250415,111700,4136970850,17470,17470,17480,17470,1048
20250415,111600,4118661530,17470,17460,17470,17460,1530
20250415,111500,4091933880,17470,17430,17500,17430,6522
20250415,111400,3978023880,17430,17420,17430,17410,1742
20250415,111300,3947671400,17420,17370,17420,17360,4051
20250415,111200,3877182150,17370,17380,17380,17370,1110
20250415,111100,3857893750,17370,17370,17370,17360,1704
20250415,111000,3828305790,17370,17350,17370,17350,770
20250415,110900,3814937480,17360,17350,17360,17340,516
20250415,110800,3805981490,17360,17330,17360,17330,609
20250415,110700,3795415230,17340,17340,17340,17330,418
20250415,110600,3788167800,17340,17340,17340,17330,599
20250415,110500,3777781400,17330,17330,17340,17330,617
20250415,110400,3767087720,17340,17350,17350,17340,837
20250415,110300,3752570750,17340,17300,17350,17300,2756
20250415,110200,3704819910,17310,17300,17310,17300,498
20250415,110100,3696201740,17310,17300,17310,17300,164
20250415,110000,3693363630,17300,17300,17310,17300,408
20250415,105900,3686304840,17300,17310,17310,17300,680
20250415,105800,3674535430,17310,17300,17320,17300,1016
20250415,105700,3656952870,17290,17280,17290,17280,355
20250415,105600,3650815600,17280,17290,17290,17280,330
20250415,105500,3645111170,17290,17290,17290,17280,559
20250415,105400,3635446460,17280,17280,17290,17280,114
20250415,105300,3633476370,17290,17290,17290,17280,564
20250415,105200,3623729550,17290,17240,17310,17240,4368
20250415,105100,3548307550,17240,17250,17250,17220,1850
20250415,105000,3516401445,17250,17250,17260,17250,472
20250415,104900,3508255565,17260,17260,17260,17250,175
20250415,104800,3505235075,17260,17260,17260,17250,80
20250415,104700,3503854925,17260,17260,17270,17250,749
20250415,104600,3490927465,17260,17250,17260,17250,215
20250415,104500,3487218035,17250,17270,17280,17250,927
20250415,104400,3471224575,17280,17250,17280,17230,1103
20250415,104300,3452186635,17270,17230,17270,17220,1447
20250415,104200,3427235815,17230,17240,17240,17220,478
20250415,104100,3419000105,17230,17230,17240,17230,496
20250415,104000,3410453405,17230,17230,17240,17230,411
20250415,103900,3403369245,17230,17220,17230,17210,260
20250415,103800,3398891835,17220,17210,17230,17210,313
20250415,103700,3393501795,17220,17230,17240,17210,1001
20250415,103600,3376257205,17220,17240,17240,17220,697
20250415,103500,3364253425,17240,17190,17250,17190,789
20250415,103400,3350650685,17190,17205,17210,17190,446
20250415,103300,3342979680,17210,17190,17210,17170,157
20250415,103200,3340280740,17190,17150,17190,17150,204
20250415,103100,3336778730,17160,17170,17180,17130,2421
20250415,103000,3295294500,17130,17110,17170,17110,3048
20250415,102900,3243108330,17150,17180,17190,17110,3304
20250415,102800,3186469800,17120,17180,17180,17100,20037
20250415,102700,2843200770,17180,17200,17210,17180,2349
20250415,102600,2802818790,17200,17180,17220,17170,5334
20250415,102500,2711151450,17170,17200,17220,17160,3910
20250415,102400,2643964980,17200,17230,17240,17160,8886
20250415,102300,2491171640,17240,17230,17240,17230,1124
20250415,102200,2471798950,17240,17230,17250,17220,200
20250415,102100,2468352400,17230,17210,17240,17200,3131
20250415,102000,2414448740,17220,17240,17250,17190,7375
20250415,101900,2287554890,17250,17270,17270,17240,410
20250415,101800,2280480020,17280,17260,17280,17240,1589
20250415,101700,2253049280,17260,17250,17260,17230,615
20250415,101600,2242443570,17250,17260,17260,17230,559
20250415,101500,2232808030,17260,17230,17260,17200,3621
20250415,101400,2170438070,17230,17270,17270,17210,4458
20250415,101300,2093591810,17260,17270,17280,17260,1189
20250415,101200,2073061270,17260,17270,17280,17260,1726
20250415,101100,2043262120,17270,17260,17280,17250,849
20250415,101000,2028606050,17260,17250,17260,17250,2318
20250415,100900,1988615810,17260,17260,17260,17240,2702
20250415,100800,1942017110,17250,17250,17260,17250,1127
20250415,100700,1922572200,17240,17270,17270,17240,5604
20250415,100600,1825863645,17280,17280,17290,17270,3601
20250415,100500,1763642635,17280,17300,17310,17270,3400
20250415,100400,1704861585,17300,17320,17320,17300,644
20250415,100300,1693714435,17320,17310,17320,17310,88
20250415,100200,1692190635,17300,17300,17310,17290,2314
20250415,100100,1652166285,17300,17310,17320,17290,1881
20250415,100000,1619637205,17310,17300,17310,17300,210
20250415,095900,1616003575,17310,17310,17320,17300,1603
20250415,095800,1588266615,17310,17320,17320,17310,502
20250415,095700,1579572735,17320,17315,17330,17300,841
20250415,095600,1565008300,17310,17320,17320,17300,621
20250415,095500,1554259840,17320,17350,17350,17320,1658
20250415,095400,1525518430,17350,17350,17350,17340,95
20250415,095300,1523870340,17370,17340,17370,17340,284
20250415,095200,1518941170,17350,17360,17360,17340,600
20250415,095100,1508530510,17370,17375,17380,17360,1206
20250415,095000,1487585510,17380,17370,17380,17370,216
20250415,094900,1483832800,17370,17350,17370,17350,140
20250415,094800,1481402210,17350,17360,17370,17350,632
20250415,094700,1470431510,17370,17380,17380,17360,480
20250415,094600,1462096120,17370,17380,17400,17370,603
20250415,094500,1451619680,17380,17360,17420,17360,634
20250415,094400,1440590960,17380,17380,17390,17360,312
20250415,094300,1435170900,17390,17390,17390,17350,2228
20250415,094200,1396468730,17380,17400,17410,17380,455
20250415,094100,1388553410,17410,17410,17420,17410,349
20250415,094000,1382477100,17410,17400,17420,17400,365
20250415,093900,1376122450,17400,17370,17440,17370,401
20250415,093800,1369145620,17380,17380,17380,17350,931
20250415,093700,1352981940,17380,17390,17390,17360,1779
20250415,093600,1322075640,17380,17390,17410,17380,2356
20250415,093500,1281100290,17400,17410,17430,17380,2095
20250415,093400,1244662650,17400,17420,17420,17380,2776
20250415,093300,1196381570,17390,17400,17440,17380,2159
20250415,093200,1158819100,17410,17460,17460,17380,1870
20250415,093100,1126288510,17470,17430,17500,17370,4390
20250415,093000,1049616170,17370,17420,17440,17370,1651
20250415,092900,1020890780,17420,17450,17450,17390,1255
20250415,092800,999043760,17450,17450,17460,17440,851
20250415,092700,984193560,17460,17450,17460,17420,1589
20250415,092600,956461790,17450,17380,17460,17380,2009
20250415,092500,921441340,17370,17340,17380,17300,6115
20250415,092400,815583550,17330,17300,17390,17300,1406
20250415,092300,791235870,17300,17370,17370,17300,5363
20250415,092200,698360720,17380,17390,17400,17360,2301
20250415,092100,658351900,17360,17350,17420,17340,2076
20250415,092000,622302080,17340,17360,17400,17340,2842
20250415,091900,572970280,17340,17420,17420,17330,3295
20250415,091800,515736600,17420,17420,17420,17420,170
20250415,091700,512775200,17390,17430,17430,17360,1405
20250415,091600,488329620,17450,17420,17450,17360,906
20250415,091500,472564050,17420,17300,17420,17300,401
20250415,091400,465606890,17300,17300,17350,17270,1721
20250415,091300,435823300,17340,17280,17340,17280,1132
20250415,091200,416247420,17290,17300,17300,17280,1372
20250415,091100,392521840,17300,17300,17340,17300,1911
20250415,091000,359447770,17290,17260,17320,17230,2834
20250415,090900,310513190,17260,17290,17300,17250,1405
20250415,090800,286223450,17290,17290,17310,17250,1295
20250415,090700,263841600,17280,17300,17310,17270,2032
20250415,090600,228701900,17300,17320,17320,17280,1724
20250415,090500,198870410,17320,17330,17330,17320,550
20250415,090400,189342170,17340,17340,17340,17330,1047
20250415,090300,171192250,17340,17330,17370,17330,1103
20250415,090200,152057070,17340,17370,17400,17340,1917
20250415,090100,118772470,17380,17420,17460,17340,1689
20250415,090000,89391620,17430,17500,17510,17350,5127
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 202600 7659881815 17490 17490 17490 17490 11432
3 20250415 202500 7659881815 17490 17490 17490 17490 0
4 20250415 202400 7659881815 17490 17490 17490 17490 0
5 20250415 202300 7659881815 17490 17490 17490 17490 0
6 20250415 202200 7659881815 17490 17490 17490 17490 0
7 20250415 202100 7659881815 17490 17490 17490 17490 0
8 20250415 202000 7659881815 17490 17490 17490 17490 0
9 20250415 201900 7659881815 17490 17490 17490 17490 0
10 20250415 201800 7659881815 17490 17490 17490 17490 0
11 20250415 201700 7659881815 17490 17490 17490 17490 0
12 20250415 201600 7659881815 17490 17490 17490 17490 0
13 20250415 201500 7659881815 17490 17490 17490 17490 0
14 20250415 201400 7659881815 17490 17490 17490 17490 0
15 20250415 201300 7659881815 17490 17490 17490 17490 0
16 20250415 201200 7659881815 17490 17490 17490 17490 0
17 20250415 201100 7659881815 17490 17490 17490 17490 0
18 20250415 201000 7659881815 17490 17490 17490 17490 0
19 20250415 200900 7659881815 17490 17490 17490 17490 0
20 20250415 200800 7659881815 17490 17490 17490 17490 0
21 20250415 200700 7659881815 17490 17490 17490 17490 0
22 20250415 200600 7659881815 17490 17490 17490 17490 0
23 20250415 200500 7659881815 17490 17490 17490 17490 0
24 20250415 200400 7659881815 17490 17490 17490 17490 0
25 20250415 200300 7659881815 17490 17490 17490 17490 0
26 20250415 200200 7659881815 17490 17490 17490 17490 0
27 20250415 200100 7659881815 17490 17490 17490 17490 0
28 20250415 200000 7659881815 17490 17490 17490 17490 0
29 20250415 195900 7659881815 17490 17490 17490 17490 0
30 20250415 195800 7659881815 17490 17490 17490 17490 0
31 20250415 195700 7659881815 17490 17490 17490 17490 0
32 20250415 195600 7659881815 17490 17490 17490 17490 11432
33 20250415 195500 7659881815 17490 17490 17490 17490 0
34 20250415 195400 7659881815 17490 17490 17490 17490 0
35 20250415 195300 7659881815 17490 17490 17490 17490 0
36 20250415 195200 7659881815 17490 17490 17490 17490 0
37 20250415 195100 7659881815 17490 17490 17490 17490 0
38 20250415 195000 7659881815 17490 17490 17490 17490 0
39 20250415 194900 7659881815 17490 17490 17490 17490 0
40 20250415 194800 7659881815 17490 17490 17490 17490 0
41 20250415 194700 7659881815 17490 17490 17490 17490 0
42 20250415 194600 7659881815 17490 17490 17490 17490 0
43 20250415 194500 7659881815 17490 17490 17490 17490 0
44 20250415 194400 7659881815 17490 17490 17490 17490 0
45 20250415 194300 7659881815 17490 17490 17490 17490 0
46 20250415 194200 7659881815 17490 17490 17490 17490 0
47 20250415 194100 7659881815 17490 17490 17490 17490 0
48 20250415 194000 7659881815 17490 17490 17490 17490 0
49 20250415 193900 7659881815 17490 17490 17490 17490 0
50 20250415 193800 7659881815 17490 17490 17490 17490 0
51 20250415 193700 7659881815 17490 17490 17490 17490 0
52 20250415 193600 7659881815 17490 17490 17490 17490 0
53 20250415 193500 7659881815 17490 17490 17490 17490 0
54 20250415 193400 7659881815 17490 17490 17490 17490 0
55 20250415 193300 7659881815 17490 17490 17490 17490 0
56 20250415 193200 7659881815 17490 17490 17490 17490 0
57 20250415 193100 7659881815 17490 17490 17490 17490 0
58 20250415 193000 7659881815 17490 17490 17490 17490 0
59 20250415 192900 7659881815 17490 17490 17490 17490 0
60 20250415 192800 7659881815 17490 17490 17490 17490 0
61 20250415 192700 7659881815 17490 17490 17490 17490 0
62 20250415 192600 7659881815 17490 17490 17490 17490 11432
63 20250415 192500 7659881815 17490 17490 17490 17490 0
64 20250415 192400 7659881815 17490 17490 17490 17490 0
65 20250415 192300 7659881815 17490 17490 17490 17490 0
66 20250415 192200 7659881815 17490 17490 17490 17490 0
67 20250415 192100 7659881815 17490 17490 17490 17490 0
68 20250415 192000 7659881815 17490 17490 17490 17490 0
69 20250415 191900 7659881815 17490 17490 17490 17490 0
70 20250415 191800 7659881815 17490 17490 17490 17490 0
71 20250415 191700 7659881815 17490 17490 17490 17490 0
72 20250415 191600 7659881815 17490 17490 17490 17490 0
73 20250415 191500 7659881815 17490 17490 17490 17490 0
74 20250415 191400 7659881815 17490 17490 17490 17490 0
75 20250415 191300 7659881815 17490 17490 17490 17490 0
76 20250415 191200 7659881815 17490 17490 17490 17490 0
77 20250415 191100 7659881815 17490 17490 17490 17490 0
78 20250415 191000 7659881815 17490 17490 17490 17490 0
79 20250415 190900 7659881815 17490 17490 17490 17490 0
80 20250415 190800 7659881815 17490 17490 17490 17490 0
81 20250415 190700 7659881815 17490 17490 17490 17490 0
82 20250415 190600 7659881815 17490 17490 17490 17490 0
83 20250415 190500 7659881815 17490 17490 17490 17490 0
84 20250415 190400 7659881815 17490 17490 17490 17490 0
85 20250415 190300 7659881815 17490 17490 17490 17490 0
86 20250415 190200 7659881815 17490 17490 17490 17490 0
87 20250415 190100 7659881815 17490 17490 17490 17490 0
88 20250415 190000 7659881815 17490 17490 17490 17490 0
89 20250415 185900 7659881815 17490 17490 17490 17490 0
90 20250415 185800 7659881815 17490 17490 17490 17490 0
91 20250415 185700 7659881815 17490 17490 17490 17490 0
92 20250415 185600 7659881815 17490 17490 17490 17490 11432
93 20250415 185500 7659881815 17490 17490 17490 17490 0
94 20250415 185400 7659881815 17490 17490 17490 17490 0
95 20250415 185300 7659881815 17490 17490 17490 17490 0
96 20250415 185200 7659881815 17490 17490 17490 17490 0
97 20250415 185100 7659881815 17490 17490 17490 17490 0
98 20250415 185000 7659881815 17490 17490 17490 17490 0
99 20250415 184900 7659881815 17490 17490 17490 17490 0
100 20250415 184800 7659881815 17490 17490 17490 17490 0
101 20250415 184700 7659881815 17490 17490 17490 17490 0
102 20250415 184600 7659881815 17490 17490 17490 17490 0
103 20250415 184500 7659881815 17490 17490 17490 17490 0
104 20250415 184400 7659881815 17490 17490 17490 17490 0
105 20250415 184300 7659881815 17490 17490 17490 17490 0
106 20250415 184200 7659881815 17490 17490 17490 17490 0
107 20250415 184100 7659881815 17490 17490 17490 17490 0
108 20250415 184000 7659881815 17490 17490 17490 17490 0
109 20250415 183900 7659881815 17490 17490 17490 17490 0
110 20250415 183800 7659881815 17490 17490 17490 17490 0
111 20250415 183700 7659881815 17490 17490 17490 17490 0
112 20250415 183600 7659881815 17490 17490 17490 17490 0
113 20250415 183500 7659881815 17490 17490 17490 17490 0
114 20250415 183400 7659881815 17490 17490 17490 17490 0
115 20250415 183300 7659881815 17490 17490 17490 17490 0
116 20250415 183200 7659881815 17490 17490 17490 17490 0
117 20250415 183100 7659881815 17490 17490 17490 17490 0
118 20250415 183000 7659881815 17490 17490 17490 17490 0
119 20250415 182900 7659881815 17490 17490 17490 17490 0
120 20250415 182800 7659881815 17490 17490 17490 17490 0
121 20250415 182700 7659881815 17490 17490 17490 17490 0
122 20250415 182600 7659881815 17490 17490 17490 17490 11432
123 20250415 182500 7659881815 17490 17490 17490 17490 0
124 20250415 182400 7659881815 17490 17490 17490 17490 0
125 20250415 182300 7659881815 17490 17490 17490 17490 0
126 20250415 182200 7659881815 17490 17490 17490 17490 0
127 20250415 182100 7659881815 17490 17490 17490 17490 0
128 20250415 182000 7659881815 17490 17490 17490 17490 0
129 20250415 181900 7659881815 17490 17490 17490 17490 0
130 20250415 181800 7659881815 17490 17490 17490 17490 0
131 20250415 181700 7659881815 17490 17490 17490 17490 0
132 20250415 181600 7659881815 17490 17490 17490 17490 0
133 20250415 181500 7659881815 17490 17490 17490 17490 0
134 20250415 181400 7659881815 17490 17490 17490 17490 0
135 20250415 181300 7659881815 17490 17490 17490 17490 0
136 20250415 181200 7659881815 17490 17490 17490 17490 0
137 20250415 181100 7659881815 17490 17490 17490 17490 0
138 20250415 181000 7659881815 17490 17490 17490 17490 0
139 20250415 180900 7659881815 17490 17490 17490 17490 0
140 20250415 180800 7659881815 17490 17490 17490 17490 0
141 20250415 180700 7659881815 17490 17490 17490 17490 0
142 20250415 180600 7659881815 17490 17490 17490 17490 0
143 20250415 180500 7659881815 17490 17490 17490 17490 0
144 20250415 180400 7659881815 17490 17490 17490 17490 0
145 20250415 180300 7659881815 17490 17490 17490 17490 0
146 20250415 180200 7659881815 17490 17490 17490 17490 0
147 20250415 180100 7659881815 17490 17490 17490 17490 0
148 20250415 180000 7659881815 17490 17490 17490 17490 0
149 20250415 175900 7659881815 17490 17490 17490 17490 0
150 20250415 175800 7659881815 17490 17490 17490 17490 0
151 20250415 175700 7659881815 17490 17490 17490 17490 0
152 20250415 175600 7659881815 17490 17490 17490 17490 11432
153 20250415 175500 7659881815 17490 17490 17490 17490 0
154 20250415 175400 7659881815 17490 17490 17490 17490 0
155 20250415 175300 7659881815 17490 17490 17490 17490 0
156 20250415 175200 7659881815 17490 17490 17490 17490 0
157 20250415 175100 7659881815 17490 17490 17490 17490 0
158 20250415 175000 7659881815 17490 17490 17490 17490 0
159 20250415 174900 7659881815 17490 17490 17490 17490 0
160 20250415 174800 7659881815 17490 17490 17490 17490 0
161 20250415 174700 7659881815 17490 17490 17490 17490 0
162 20250415 174600 7659881815 17490 17490 17490 17490 0
163 20250415 174500 7659881815 17490 17490 17490 17490 0
164 20250415 174400 7659881815 17490 17490 17490 17490 0
165 20250415 174300 7659881815 17490 17490 17490 17490 0
166 20250415 174200 7659881815 17490 17490 17490 17490 0
167 20250415 174100 7659881815 17490 17490 17490 17490 0
168 20250415 174000 7659881815 17490 17490 17490 17490 0
169 20250415 173900 7659881815 17490 17490 17490 17490 0
170 20250415 173800 7659881815 17490 17490 17490 17490 0
171 20250415 173700 7659881815 17490 17490 17490 17490 0
172 20250415 173600 7659881815 17490 17490 17490 17490 0
173 20250415 173500 7659881815 17490 17490 17490 17490 0
174 20250415 173400 7659881815 17490 17490 17490 17490 0
175 20250415 173300 7659881815 17490 17490 17490 17490 0
176 20250415 173200 7659881815 17490 17490 17490 17490 0
177 20250415 173100 7659881815 17490 17490 17490 17490 0
178 20250415 173000 7659881815 17490 17490 17490 17490 0
179 20250415 172900 7659881815 17490 17490 17490 17490 0
180 20250415 172800 7659881815 17490 17490 17490 17490 0
181 20250415 172700 7659881815 17490 17490 17490 17490 0
182 20250415 172600 7659881815 17490 17490 17490 17490 11432
183 20250415 172500 7659881815 17490 17490 17490 17490 0
184 20250415 172400 7659881815 17490 17490 17490 17490 0
185 20250415 172300 7659881815 17490 17490 17490 17490 0
186 20250415 172200 7659881815 17490 17490 17490 17490 0
187 20250415 172100 7659881815 17490 17490 17490 17490 0
188 20250415 172000 7659881815 17490 17490 17490 17490 0
189 20250415 171900 7659881815 17490 17490 17490 17490 0
190 20250415 171800 7659881815 17490 17490 17490 17490 0
191 20250415 171700 7659881815 17490 17490 17490 17490 0
192 20250415 171600 7659881815 17490 17490 17490 17490 0
193 20250415 171500 7659881815 17490 17490 17490 17490 0
194 20250415 171400 7659881815 17490 17490 17490 17490 0
195 20250415 171300 7659881815 17490 17490 17490 17490 0
196 20250415 171200 7659881815 17490 17490 17490 17490 0
197 20250415 171100 7659881815 17490 17490 17490 17490 0
198 20250415 171000 7659881815 17490 17490 17490 17490 0
199 20250415 170900 7659881815 17490 17490 17490 17490 0
200 20250415 170800 7659881815 17490 17490 17490 17490 0
201 20250415 170700 7659881815 17490 17490 17490 17490 0
202 20250415 170600 7659881815 17490 17490 17490 17490 0
203 20250415 170500 7659881815 17490 17490 17490 17490 0
204 20250415 170400 7659881815 17490 17490 17490 17490 0
205 20250415 170300 7659881815 17490 17490 17490 17490 0
206 20250415 170200 7659881815 17490 17490 17490 17490 0
207 20250415 170100 7659881815 17490 17490 17490 17490 0
208 20250415 170000 7659881815 17490 17490 17490 17490 0
209 20250415 165900 7659881815 17490 17490 17490 17490 0
210 20250415 165800 7659881815 17490 17490 17490 17490 0
211 20250415 165700 7659881815 17490 17490 17490 17490 0
212 20250415 165600 7659881815 17490 17490 17490 17490 11432
213 20250415 165500 7659881815 17490 17490 17490 17490 0
214 20250415 165400 7659881815 17490 17490 17490 17490 0
215 20250415 165300 7659881815 17490 17490 17490 17490 0
216 20250415 165200 7659881815 17490 17490 17490 17490 0
217 20250415 165100 7659881815 17490 17490 17490 17490 0
218 20250415 165000 7659881815 17490 17490 17490 17490 0
219 20250415 164900 7659881815 17490 17490 17490 17490 0
220 20250415 164800 7659881815 17490 17490 17490 17490 0
221 20250415 164700 7659881815 17490 17490 17490 17490 0
222 20250415 164600 7659881815 17490 17490 17490 17490 0
223 20250415 164500 7659881815 17490 17490 17490 17490 0
224 20250415 164400 7659881815 17490 17490 17490 17490 0
225 20250415 164300 7659881815 17490 17490 17490 17490 0
226 20250415 164200 7659881815 17490 17490 17490 17490 0
227 20250415 164100 7659881815 17490 17490 17490 17490 0
228 20250415 164000 7659881815 17490 17490 17490 17490 0
229 20250415 163900 7659881815 17490 17490 17490 17490 0
230 20250415 163800 7659881815 17490 17490 17490 17490 0
231 20250415 163700 7659881815 17490 17490 17490 17490 0
232 20250415 163600 7659881815 17490 17490 17490 17490 0
233 20250415 163500 7659881815 17490 17490 17490 17490 0
234 20250415 163400 7659881815 17490 17490 17490 17490 0
235 20250415 163300 7659881815 17490 17490 17490 17490 0
236 20250415 163200 7659881815 17490 17490 17490 17490 0
237 20250415 163100 7659881815 17490 17490 17490 17490 0
238 20250415 163000 7659881815 17490 17490 17490 17490 0
239 20250415 162900 7659881815 17490 17490 17490 17490 0
240 20250415 162800 7659881815 17490 17490 17490 17490 0
241 20250415 162700 7659881815 17490 17490 17490 17490 0
242 20250415 162600 7659881815 17490 17490 17490 17490 11432
243 20250415 162500 7659881815 17490 17490 17490 17490 0
244 20250415 162400 7659881815 17490 17490 17490 17490 0
245 20250415 162300 7659881815 17490 17490 17490 17490 0
246 20250415 162200 7659881815 17490 17490 17490 17490 0
247 20250415 162100 7659881815 17490 17490 17490 17490 0
248 20250415 162000 7659881815 17490 17490 17490 17490 0
249 20250415 161900 7659881815 17490 17490 17490 17490 0
250 20250415 161800 7659881815 17490 17490 17490 17490 0
251 20250415 161700 7659881815 17490 17490 17490 17490 0
252 20250415 161600 7659881815 17490 17490 17490 17490 0
253 20250415 161500 7659881815 17490 17490 17490 17490 0
254 20250415 161400 7659881815 17490 17490 17490 17490 0
255 20250415 161300 7659881815 17490 17490 17490 17490 0
256 20250415 161200 7659881815 17490 17490 17490 17490 0
257 20250415 161100 7659881815 17490 17490 17490 17490 0
258 20250415 161000 7659881815 17490 17490 17490 17490 0
259 20250415 160900 7659881815 17490 17490 17490 17490 0
260 20250415 160800 7659881815 17490 17490 17490 17490 0
261 20250415 160700 7659881815 17490 17490 17490 17490 0
262 20250415 160600 7659881815 17490 17490 17490 17490 0
263 20250415 160500 7659881815 17490 17490 17490 17490 0
264 20250415 160400 7659881815 17490 17490 17490 17490 0
265 20250415 160300 7659881815 17490 17490 17490 17490 0
266 20250415 160200 7659881815 17490 17490 17490 17490 0
267 20250415 160100 7659881815 17490 17490 17490 17490 0
268 20250415 160000 7659881815 17490 17490 17490 17490 0
269 20250415 155900 7659881815 17490 17490 17490 17490 0
270 20250415 155800 7659881815 17490 17490 17490 17490 0
271 20250415 155700 7659881815 17490 17490 17490 17490 0
272 20250415 155600 7659881815 17490 17490 17490 17490 11432
273 20250415 155500 7659881815 17490 17490 17490 17490 0
274 20250415 155400 7659881815 17490 17490 17490 17490 0
275 20250415 155300 7659881815 17490 17490 17490 17490 0
276 20250415 155200 7659881815 17490 17490 17490 17490 0
277 20250415 155100 7659881815 17490 17490 17490 17490 0
278 20250415 155000 7659881815 17490 17490 17490 17490 0
279 20250415 154900 7659881815 17490 17490 17490 17490 0
280 20250415 154800 7659881815 17490 17490 17490 17490 0
281 20250415 154700 7659881815 17490 17490 17490 17490 0
282 20250415 154600 7659881815 17490 17490 17490 17490 0
283 20250415 154500 7659881815 17490 17490 17490 17490 0
284 20250415 154400 7659881815 17490 17490 17490 17490 0
285 20250415 154300 7659881815 17490 17490 17490 17490 0
286 20250415 154200 7659881815 17490 17490 17490 17490 0
287 20250415 154100 7659881815 17490 17490 17490 17490 0
288 20250415 154000 7659881815 17490 17490 17490 17490 0
289 20250415 153900 7659881815 17490 17490 17490 17490 0
290 20250415 153800 7659881815 17490 17490 17490 17490 0
291 20250415 153700 7659881815 17490 17490 17490 17490 0
292 20250415 153600 7659881815 17490 17490 17490 17490 0
293 20250415 153500 7659881815 17490 17490 17490 17490 0
294 20250415 153400 7659881815 17490 17490 17490 17490 0
295 20250415 153300 7659881815 17490 17490 17490 17490 0
296 20250415 153200 7659881815 17490 17490 17490 17490 0
297 20250415 153100 7659881815 17490 17490 17490 17490 0
298 20250415 153000 7659881815 17490 17490 17490 17490 11432
299 20250415 152900 7459936135 17450 17450 17450 17450 0
300 20250415 152800 7459936135 17450 17450 17450 17450 0
301 20250415 152700 7459936135 17450 17450 17450 17450 0
302 20250415 152600 7459936135 17450 17450 17450 17450 0
303 20250415 152500 7459936135 17450 17450 17450 17450 0
304 20250415 152400 7459936135 17450 17450 17450 17450 0
305 20250415 152300 7459936135 17450 17450 17450 17450 0
306 20250415 152200 7459936135 17450 17450 17450 17450 0
307 20250415 152100 7459936135 17450 17450 17450 17450 0
308 20250415 152000 7459936135 17450 17450 17450 17450 0
309 20250415 151900 7459936135 17450 17430 17450 17420 1140
310 20250415 151800 7440056985 17450 17450 17450 17430 2652
311 20250415 151700 7393800175 17450 17450 17460 17440 594
312 20250415 151600 7383434505 17450 17470 17470 17440 5748
313 20250415 151500 7283104685 17460 17470 17470 17460 1623
314 20250415 151400 7254754700 17470 17480 17500 17460 3060
315 20250415 151300 7201273410 17480 17480 17500 17480 1273
316 20250415 151200 7179009060 17480 17480 17500 17480 612
317 20250415 151100 7168307350 17490 17490 17490 17480 1149
318 20250415 151000 7148220080 17490 17490 17500 17490 855
319 20250415 150900 7133265830 17490 17500 17500 17490 1082
320 20250415 150800 7114340310 17500 17470 17500 17470 1563
321 20250415 150700 7087013190 17480 17500 17500 17470 1964
322 20250415 150600 7052675430 17510 17510 17520 17500 1842
323 20250415 150500 7020429060 17520 17520 17530 17510 1871
324 20250415 150400 6987652040 17520 17520 17530 17520 1697
325 20250415 150300 6957915260 17520 17520 17530 17520 205
326 20250415 150200 6954323600 17520 17530 17530 17510 834
327 20250415 150100 6939708870 17550 17500 17550 17500 1999
328 20250415 150000 6904670620 17490 17500 17510 17480 2058
329 20250415 145900 6868661610 17510 17520 17530 17500 997
330 20250415 145800 6851200730 17520 17500 17520 17500 392
331 20250415 145700 6844336300 17500 17500 17520 17500 332
332 20250415 145600 6838522390 17510 17510 17520 17500 371
333 20250415 145500 6832025380 17500 17500 17520 17500 185
334 20250415 145400 6828787190 17500 17510 17510 17500 137
335 20250415 145300 6826388600 17500 17510 17510 17500 1279
336 20250415 145200 6804003760 17500 17500 17510 17500 548
337 20250415 145100 6794409780 17510 17510 17510 17500 685
338 20250415 145000 6782417520 17500 17510 17520 17500 178
339 20250415 144900 6779300730 17510 17510 17520 17500 981
340 20250415 144800 6762126530 17510 17510 17510 17510 280
341 20250415 144700 6757223730 17510 17520 17520 17500 1250
342 20250415 144600 6735336400 17510 17510 17520 17510 511
343 20250415 144500 6726385500 17510 17520 17520 17510 172
344 20250415 144400 6723373770 17520 17500 17520 17500 922
345 20250415 144300 6707236850 17500 17470 17520 17470 2007
346 20250415 144200 6672129310 17470 17470 17480 17470 44
347 20250415 144100 6671360580 17480 17470 17490 17470 669
348 20250415 144000 6659665850 17470 17490 17490 17470 404
349 20250415 143900 6652603950 17480 17480 17490 17480 170
350 20250415 143800 6649632050 17480 17490 17490 17480 291
351 20250415 143700 6644542970 17500 17490 17500 17490 1096
352 20250415 143600 6625368230 17490 17480 17500 17480 1633
353 20250415 143500 6596811850 17480 17470 17490 17470 75
354 20250415 143400 6595501090 17490 17490 17490 17480 1525
355 20250415 143300 6568837980 17490 17490 17500 17490 213
356 20250415 143200 6565112600 17500 17490 17500 17480 233
357 20250415 143100 6561037370 17490 17480 17490 17480 218
358 20250415 143000 6557225460 17480 17480 17480 17480 177
359 20250415 142900 6554131500 17490 17470 17490 17470 163
360 20250415 142800 6551281810 17480 17480 17480 17460 1082
361 20250415 142700 6532374360 17480 17490 17490 17480 472
362 20250415 142600 6524123730 17490 17470 17490 17470 446
363 20250415 142500 6516327420 17470 17465 17480 17460 305
364 20250415 142400 6510999325 17470 17480 17480 17460 105
365 20250415 142300 6509164940 17470 17470 17480 17460 595
366 20250415 142200 6498770750 17460 17470 17470 17460 690
367 20250415 142100 6486720840 17470 17470 17470 17460 133
368 20250415 142000 6484398090 17460 17470 17480 17460 446
369 20250415 141900 6476606510 17480 17470 17490 17470 115
370 20250415 141800 6474596730 17470 17470 17480 17470 76
371 20250415 141700 6473268870 17470 17470 17470 17460 228
372 20250415 141600 6469285730 17470 17480 17480 17460 524
373 20250415 141500 6460129850 17480 17490 17490 17480 210
374 20250415 141400 6456458910 17490 17480 17490 17480 184
375 20250415 141300 6453241480 17480 17480 17480 17460 230
376 20250415 141200 6449222650 17480 17480 17480 17470 243
377 20250415 141100 6444975960 17470 17470 17480 17470 106
378 20250415 141000 6443123670 17480 17460 17480 17460 273
379 20250415 140900 6438354360 17460 17470 17470 17460 1080
380 20250415 140800 6419488320 17470 17480 17480 17470 264
381 20250415 140700 6414874750 17490 17470 17500 17470 223
382 20250415 140600 6410976420 17480 17480 17480 17470 271
383 20250415 140500 6406241460 17480 17470 17480 17470 331
384 20250415 140400 6400458430 17470 17470 17470 17460 169
385 20250415 140300 6397506200 17450 17480 17520 17450 3116
386 20250415 140200 6343054610 17470 17490 17490 17470 245
387 20250415 140100 6338772170 17490 17490 17490 17480 719
388 20250415 140000 6326198340 17480 17490 17490 17480 257
389 20250415 135900 6321705440 17490 17490 17500 17490 808
390 20250415 135800 6307573070 17490 17500 17500 17490 219
391 20250415 135700 6303742160 17490 17490 17500 17490 547
392 20250415 135600 6294173960 17490 17500 17500 17490 215
393 20250415 135500 6290413160 17500 17500 17510 17490 1119
394 20250415 135400 6270828870 17500 17510 17510 17500 275
395 20250415 135300 6266016030 17510 17480 17510 17480 1346
396 20250415 135200 6242454030 17490 17480 17490 17470 201
397 20250415 135100 6238940670 17480 17450 17480 17450 291
398 20250415 135000 6233857670 17450 17460 17460 17430 1035
399 20250415 134900 6215793870 17470 17460 17470 17460 62
400 20250415 134800 6214711220 17460 17460 17470 17450 381
401 20250415 134700 6208059290 17460 17470 17480 17460 297
402 20250415 134600 6202872530 17460 17470 17470 17460 91
403 20250415 134500 6201283050 17470 17460 17470 17460 235
404 20250415 134400 6197179330 17470 17470 17470 17450 180
405 20250415 134300 6194036680 17460 17470 17470 17460 1126
406 20250415 134200 6174371730 17470 17470 17480 17470 250
407 20250415 134100 6170003630 17470 17490 17490 17470 1949
408 20250415 134000 6135920920 17490 17500 17500 17490 269
409 20250415 133900 6131215630 17490 17520 17530 17490 2088
410 20250415 133800 6094659020 17520 17530 17530 17520 758
411 20250415 133700 6081376370 17530 17540 17540 17530 377
412 20250415 133600 6074763950 17530 17540 17540 17530 2247
413 20250415 133500 6035365810 17540 17550 17560 17540 864
414 20250415 133400 6020202940 17550 17550 17560 17550 314
415 20250415 133300 6014692230 17550 17550 17560 17540 867
416 20250415 133200 5999478530 17560 17560 17560 17550 378
417 20250415 133100 5992843780 17550 17550 17550 17550 42
418 20250415 133000 5992106680 17550 17560 17560 17550 99
419 20250415 132900 5990368630 17560 17550 17560 17550 147
420 20250415 132800 5987788120 17550 17550 17550 17550 220
421 20250415 132700 5983927120 17560 17550 17560 17550 997
422 20250415 132600 5966423200 17540 17540 17550 17540 408
423 20250415 132500 5959264020 17540 17540 17540 17540 167
424 20250415 132400 5956334840 17540 17540 17540 17530 326
425 20250415 132300 5950616870 17540 17540 17550 17540 585
426 20250415 132200 5940351900 17530 17540 17540 17530 546
427 20250415 132100 5930775720 17540 17540 17550 17540 114
428 20250415 132000 5928775270 17550 17520 17560 17520 2013
429 20250415 131900 5893461210 17520 17520 17530 17520 110
430 20250415 131800 5891533090 17530 17520 17530 17520 888
431 20250415 131700 5875972180 17530 17520 17530 17520 265
432 20250415 131600 5871327080 17520 17520 17530 17520 296
433 20250415 131500 5866140550 17520 17520 17530 17510 725
434 20250415 131400 5853438810 17520 17520 17530 17510 374
435 20250415 131300 5846882990 17520 17520 17530 17510 1221
436 20250415 131200 5825490860 17520 17510 17520 17510 211
437 20250415 131100 5821795260 17520 17500 17520 17500 806
438 20250415 131000 5807680220 17500 17500 17510 17490 612
439 20250415 130900 5796970290 17500 17490 17500 17490 727
440 20250415 130800 5784248020 17490 17490 17500 17490 308
441 20250415 130700 5778859970 17490 17480 17490 17480 206
442 20250415 130600 5775257050 17480 17500 17500 17480 257
443 20250415 130500 5770762040 17500 17490 17500 17490 589
444 20250415 130400 5760455550 17490 17490 17500 17490 194
445 20250415 130300 5757062360 17490 17490 17500 17490 851
446 20250415 130200 5742177810 17490 17500 17500 17490 166
447 20250415 130100 5739273090 17490 17520 17520 17490 1249
448 20250415 130000 5717406920 17510 17510 17510 17500 667
449 20250415 125900 5705728700 17500 17500 17510 17500 322
450 20250415 125800 5700092050 17500 17490 17500 17490 739
451 20250415 125700 5687160010 17500 17500 17510 17490 1516
452 20250415 125600 5660629760 17500 17480 17500 17480 2078
453 20250415 125500 5624273680 17480 17470 17490 17470 1370
454 20250415 125400 5600330290 17480 17480 17490 17470 785
455 20250415 125300 5586606860 17480 17480 17490 17480 1334
456 20250415 125200 5563285920 17480 17470 17480 17470 1024
457 20250415 125100 5545396510 17480 17480 17480 17470 687
458 20250415 125000 5533390860 17480 17480 17490 17470 444
459 20250415 124900 5525629800 17480 17450 17480 17450 1594
460 20250415 124800 5497781520 17450 17450 17450 17440 184
461 20250415 124700 5494570890 17440 17430 17450 17430 88
462 20250415 124600 5493036080 17430 17450 17450 17430 1798
463 20250415 124500 5461680470 17450 17440 17450 17440 442
464 20250415 124400 5453969990 17450 17440 17450 17440 152
465 20250415 124300 5451318100 17450 17450 17450 17440 717
466 20250415 124200 5438812010 17450 17450 17460 17450 688
467 20250415 124100 5426805850 17455 17450 17455 17450 261
468 20250415 124000 5422251015 17455 17440 17460 17440 278
469 20250415 123900 5417400195 17440 17420 17450 17420 612
470 20250415 123800 5406727285 17420 17420 17420 17410 183
471 20250415 123700 5403539455 17420 17410 17420 17410 205
472 20250415 123600 5399969425 17410 17415 17420 17410 165
473 20250415 123500 5397096075 17415 17410 17420 17410 230
474 20250415 123400 5393089735 17410 17420 17420 17410 122
475 20250415 123300 5390964855 17420 17420 17420 17410 939
476 20250415 123200 5374608895 17420 17420 17430 17410 126
477 20250415 123100 5372413975 17430 17410 17430 17410 615
478 20250415 123000 5361700135 17410 17410 17420 17410 230
479 20250415 122900 5357694065 17420 17400 17420 17400 797
480 20250415 122800 5343820795 17390 17380 17390 17380 821
481 20250415 122700 5329547535 17380 17370 17380 17370 518
482 20250415 122600 5320544955 17370 17360 17380 17360 747
483 20250415 122500 5307566205 17370 17360 17370 17360 300
484 20250415 122400 5302357765 17360 17360 17370 17360 156
485 20250415 122300 5299649055 17370 17350 17370 17350 228
486 20250415 122200 5295690645 17360 17360 17360 17350 125
487 20250415 122100 5293520865 17360 17360 17360 17350 1190
488 20250415 122000 5272872825 17350 17370 17370 17350 3319
489 20250415 121900 5215275445 17370 17360 17370 17360 404
490 20250415 121800 5208258225 17370 17360 17370 17360 442
491 20250415 121700 5200581075 17360 17350 17360 17340 768
492 20250415 121600 5187252725 17340 17340 17350 17340 23
493 20250415 121500 5186853895 17340 17330 17340 17330 478
494 20250415 121400 5178565695 17340 17330 17340 17330 193
495 20250415 121300 5175220605 17330 17340 17340 17330 98
496 20250415 121200 5173521535 17340 17330 17340 17310 783
497 20250415 121100 5159952865 17330 17330 17330 17320 267
498 20250415 121000 5155327230 17325 17310 17330 17310 546
499 20250415 120900 5145870290 17320 17330 17330 17310 563
500 20250415 120800 5136118540 17330 17340 17340 17320 1585
501 20250415 120700 5108656780 17340 17340 17350 17340 1074
502 20250415 120600 5090033150 17350 17350 17350 17340 223
503 20250415 120500 5086165170 17350 17350 17350 17340 170
504 20250415 120400 5083216810 17350 17350 17360 17340 381
505 20250415 120300 5076606670 17350 17350 17360 17340 358
506 20250415 120200 5070395270 17350 17360 17360 17350 1018
507 20250415 120100 5052729490 17360 17370 17370 17360 1728
508 20250415 120000 5022722540 17370 17390 17390 17370 233
509 20250415 115900 5018672590 17390 17370 17390 17370 535
510 20250415 115800 5009371010 17370 17390 17390 17370 1140
511 20250415 115700 4989557410 17390 17390 17390 17380 200
512 20250415 115600 4986079540 17390 17390 17390 17380 529
513 20250415 115500 4976882320 17390 17410 17410 17390 1050
514 20250415 115400 4958611470 17420 17410 17420 17410 143
515 20250415 115300 4956120830 17410 17420 17420 17400 228
516 20250415 115200 4952151370 17420 17430 17430 17410 646
517 20250415 115100 4940900280 17430 17430 17440 17430 283
518 20250415 115000 4935966230 17430 17440 17440 17430 102
519 20250415 114900 4934187870 17430 17430 17440 17430 135
520 20250415 114800 4931833870 17440 17450 17470 17430 1036
521 20250415 114700 4913765410 17460 17470 17470 17450 1844
522 20250415 114600 4881557300 17480 17450 17480 17450 1699
523 20250415 114500 4851873810 17460 17470 17470 17460 691
524 20250415 114400 4839807340 17470 17475 17475 17460 1978
525 20250415 114300 4805267120 17470 17470 17480 17460 685
526 20250415 114200 4793300030 17470 17480 17480 17470 681
527 20250415 114100 4781396300 17490 17470 17490 17470 420
528 20250415 114000 4774055170 17470 17480 17490 17470 730
529 20250415 113900 4761294900 17480 17490 17500 17480 433
530 20250415 113800 4753719930 17490 17490 17490 17480 337
531 20250415 113700 4747826310 17490 17490 17500 17490 111
532 20250415 113600 4745884470 17500 17490 17500 17480 275
533 20250415 113500 4741074730 17490 17500 17500 17490 652
534 20250415 113400 4729670380 17500 17510 17510 17490 754
535 20250415 113300 4716473020 17510 17510 17510 17500 2084
536 20250415 113200 4679990220 17500 17450 17510 17450 1436
537 20250415 113100 4654874040 17450 17440 17450 17440 952
538 20250415 113000 4638265230 17440 17460 17460 17440 4035
539 20250415 112900 4567855370 17460 17450 17460 17450 437
540 20250415 112800 4560226470 17450 17450 17460 17450 1310
541 20250415 112700 4537364880 17460 17490 17490 17450 3307
542 20250415 112600 4479622720 17490 17480 17520 17480 2905
543 20250415 112500 4428778570 17480 17460 17510 17450 9282
544 20250415 112400 4266404980 17460 17460 17460 17450 140
545 20250415 112300 4263961050 17450 17450 17460 17450 329
546 20250415 112200 4258218930 17450 17460 17470 17450 1352
547 20250415 112100 4234614530 17470 17460 17470 17460 893
548 20250415 112000 4219016550 17460 17480 17480 17460 1180
549 20250415 111900 4198407650 17480 17470 17490 17470 1274
550 20250415 111800 4176137600 17470 17460 17480 17460 2242
551 20250415 111700 4136970850 17470 17470 17480 17470 1048
552 20250415 111600 4118661530 17470 17460 17470 17460 1530
553 20250415 111500 4091933880 17470 17430 17500 17430 6522
554 20250415 111400 3978023880 17430 17420 17430 17410 1742
555 20250415 111300 3947671400 17420 17370 17420 17360 4051
556 20250415 111200 3877182150 17370 17380 17380 17370 1110
557 20250415 111100 3857893750 17370 17370 17370 17360 1704
558 20250415 111000 3828305790 17370 17350 17370 17350 770
559 20250415 110900 3814937480 17360 17350 17360 17340 516
560 20250415 110800 3805981490 17360 17330 17360 17330 609
561 20250415 110700 3795415230 17340 17340 17340 17330 418
562 20250415 110600 3788167800 17340 17340 17340 17330 599
563 20250415 110500 3777781400 17330 17330 17340 17330 617
564 20250415 110400 3767087720 17340 17350 17350 17340 837
565 20250415 110300 3752570750 17340 17300 17350 17300 2756
566 20250415 110200 3704819910 17310 17300 17310 17300 498
567 20250415 110100 3696201740 17310 17300 17310 17300 164
568 20250415 110000 3693363630 17300 17300 17310 17300 408
569 20250415 105900 3686304840 17300 17310 17310 17300 680
570 20250415 105800 3674535430 17310 17300 17320 17300 1016
571 20250415 105700 3656952870 17290 17280 17290 17280 355
572 20250415 105600 3650815600 17280 17290 17290 17280 330
573 20250415 105500 3645111170 17290 17290 17290 17280 559
574 20250415 105400 3635446460 17280 17280 17290 17280 114
575 20250415 105300 3633476370 17290 17290 17290 17280 564
576 20250415 105200 3623729550 17290 17240 17310 17240 4368
577 20250415 105100 3548307550 17240 17250 17250 17220 1850
578 20250415 105000 3516401445 17250 17250 17260 17250 472
579 20250415 104900 3508255565 17260 17260 17260 17250 175
580 20250415 104800 3505235075 17260 17260 17260 17250 80
581 20250415 104700 3503854925 17260 17260 17270 17250 749
582 20250415 104600 3490927465 17260 17250 17260 17250 215
583 20250415 104500 3487218035 17250 17270 17280 17250 927
584 20250415 104400 3471224575 17280 17250 17280 17230 1103
585 20250415 104300 3452186635 17270 17230 17270 17220 1447
586 20250415 104200 3427235815 17230 17240 17240 17220 478
587 20250415 104100 3419000105 17230 17230 17240 17230 496
588 20250415 104000 3410453405 17230 17230 17240 17230 411
589 20250415 103900 3403369245 17230 17220 17230 17210 260
590 20250415 103800 3398891835 17220 17210 17230 17210 313
591 20250415 103700 3393501795 17220 17230 17240 17210 1001
592 20250415 103600 3376257205 17220 17240 17240 17220 697
593 20250415 103500 3364253425 17240 17190 17250 17190 789
594 20250415 103400 3350650685 17190 17205 17210 17190 446
595 20250415 103300 3342979680 17210 17190 17210 17170 157
596 20250415 103200 3340280740 17190 17150 17190 17150 204
597 20250415 103100 3336778730 17160 17170 17180 17130 2421
598 20250415 103000 3295294500 17130 17110 17170 17110 3048
599 20250415 102900 3243108330 17150 17180 17190 17110 3304
600 20250415 102800 3186469800 17120 17180 17180 17100 20037
601 20250415 102700 2843200770 17180 17200 17210 17180 2349
602 20250415 102600 2802818790 17200 17180 17220 17170 5334
603 20250415 102500 2711151450 17170 17200 17220 17160 3910
604 20250415 102400 2643964980 17200 17230 17240 17160 8886
605 20250415 102300 2491171640 17240 17230 17240 17230 1124
606 20250415 102200 2471798950 17240 17230 17250 17220 200
607 20250415 102100 2468352400 17230 17210 17240 17200 3131
608 20250415 102000 2414448740 17220 17240 17250 17190 7375
609 20250415 101900 2287554890 17250 17270 17270 17240 410
610 20250415 101800 2280480020 17280 17260 17280 17240 1589
611 20250415 101700 2253049280 17260 17250 17260 17230 615
612 20250415 101600 2242443570 17250 17260 17260 17230 559
613 20250415 101500 2232808030 17260 17230 17260 17200 3621
614 20250415 101400 2170438070 17230 17270 17270 17210 4458
615 20250415 101300 2093591810 17260 17270 17280 17260 1189
616 20250415 101200 2073061270 17260 17270 17280 17260 1726
617 20250415 101100 2043262120 17270 17260 17280 17250 849
618 20250415 101000 2028606050 17260 17250 17260 17250 2318
619 20250415 100900 1988615810 17260 17260 17260 17240 2702
620 20250415 100800 1942017110 17250 17250 17260 17250 1127
621 20250415 100700 1922572200 17240 17270 17270 17240 5604
622 20250415 100600 1825863645 17280 17280 17290 17270 3601
623 20250415 100500 1763642635 17280 17300 17310 17270 3400
624 20250415 100400 1704861585 17300 17320 17320 17300 644
625 20250415 100300 1693714435 17320 17310 17320 17310 88
626 20250415 100200 1692190635 17300 17300 17310 17290 2314
627 20250415 100100 1652166285 17300 17310 17320 17290 1881
628 20250415 100000 1619637205 17310 17300 17310 17300 210
629 20250415 095900 1616003575 17310 17310 17320 17300 1603
630 20250415 095800 1588266615 17310 17320 17320 17310 502
631 20250415 095700 1579572735 17320 17315 17330 17300 841
632 20250415 095600 1565008300 17310 17320 17320 17300 621
633 20250415 095500 1554259840 17320 17350 17350 17320 1658
634 20250415 095400 1525518430 17350 17350 17350 17340 95
635 20250415 095300 1523870340 17370 17340 17370 17340 284
636 20250415 095200 1518941170 17350 17360 17360 17340 600
637 20250415 095100 1508530510 17370 17375 17380 17360 1206
638 20250415 095000 1487585510 17380 17370 17380 17370 216
639 20250415 094900 1483832800 17370 17350 17370 17350 140
640 20250415 094800 1481402210 17350 17360 17370 17350 632
641 20250415 094700 1470431510 17370 17380 17380 17360 480
642 20250415 094600 1462096120 17370 17380 17400 17370 603
643 20250415 094500 1451619680 17380 17360 17420 17360 634
644 20250415 094400 1440590960 17380 17380 17390 17360 312
645 20250415 094300 1435170900 17390 17390 17390 17350 2228
646 20250415 094200 1396468730 17380 17400 17410 17380 455
647 20250415 094100 1388553410 17410 17410 17420 17410 349
648 20250415 094000 1382477100 17410 17400 17420 17400 365
649 20250415 093900 1376122450 17400 17370 17440 17370 401
650 20250415 093800 1369145620 17380 17380 17380 17350 931
651 20250415 093700 1352981940 17380 17390 17390 17360 1779
652 20250415 093600 1322075640 17380 17390 17410 17380 2356
653 20250415 093500 1281100290 17400 17410 17430 17380 2095
654 20250415 093400 1244662650 17400 17420 17420 17380 2776
655 20250415 093300 1196381570 17390 17400 17440 17380 2159
656 20250415 093200 1158819100 17410 17460 17460 17380 1870
657 20250415 093100 1126288510 17470 17430 17500 17370 4390
658 20250415 093000 1049616170 17370 17420 17440 17370 1651
659 20250415 092900 1020890780 17420 17450 17450 17390 1255
660 20250415 092800 999043760 17450 17450 17460 17440 851
661 20250415 092700 984193560 17460 17450 17460 17420 1589
662 20250415 092600 956461790 17450 17380 17460 17380 2009
663 20250415 092500 921441340 17370 17340 17380 17300 6115
664 20250415 092400 815583550 17330 17300 17390 17300 1406
665 20250415 092300 791235870 17300 17370 17370 17300 5363
666 20250415 092200 698360720 17380 17390 17400 17360 2301
667 20250415 092100 658351900 17360 17350 17420 17340 2076
668 20250415 092000 622302080 17340 17360 17400 17340 2842
669 20250415 091900 572970280 17340 17420 17420 17330 3295
670 20250415 091800 515736600 17420 17420 17420 17420 170
671 20250415 091700 512775200 17390 17430 17430 17360 1405
672 20250415 091600 488329620 17450 17420 17450 17360 906
673 20250415 091500 472564050 17420 17300 17420 17300 401
674 20250415 091400 465606890 17300 17300 17350 17270 1721
675 20250415 091300 435823300 17340 17280 17340 17280 1132
676 20250415 091200 416247420 17290 17300 17300 17280 1372
677 20250415 091100 392521840 17300 17300 17340 17300 1911
678 20250415 091000 359447770 17290 17260 17320 17230 2834
679 20250415 090900 310513190 17260 17290 17300 17250 1405
680 20250415 090800 286223450 17290 17290 17310 17250 1295
681 20250415 090700 263841600 17280 17300 17310 17270 2032
682 20250415 090600 228701900 17300 17320 17320 17280 1724
683 20250415 090500 198870410 17320 17330 17330 17320 550
684 20250415 090400 189342170 17340 17340 17340 17330 1047
685 20250415 090300 171192250 17340 17330 17370 17330 1103
686 20250415 090200 152057070 17340 17370 17400 17340 1917
687 20250415 090100 118772470 17380 17420 17460 17340 1689
688 20250415 090000 89391620 17430 17500 17510 17350 5127