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

702
267320/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,204000,8491390064,3430,3430,3430,3430,65415
20250415,203900,8491390064,3430,3430,3430,3430,0
20250415,203800,8491390064,3430,3430,3430,3430,0
20250415,203700,8491390064,3430,3430,3430,3430,0
20250415,203600,8491390064,3430,3430,3430,3430,0
20250415,203500,8491390064,3430,3430,3430,3430,0
20250415,203400,8491390064,3430,3430,3430,3430,0
20250415,203300,8491390064,3430,3430,3430,3430,0
20250415,203200,8491390064,3430,3430,3430,3430,0
20250415,203100,8491390064,3430,3430,3430,3430,0
20250415,203000,8491390064,3430,3430,3430,3430,0
20250415,202900,8491390064,3430,3430,3430,3430,0
20250415,202800,8491390064,3430,3430,3430,3430,0
20250415,202700,8491390064,3430,3430,3430,3430,0
20250415,202600,8491390064,3430,3430,3430,3430,0
20250415,202500,8491390064,3430,3430,3430,3430,0
20250415,202400,8491390064,3430,3430,3430,3430,0
20250415,202300,8491390064,3430,3430,3430,3430,0
20250415,202200,8491390064,3430,3430,3430,3430,0
20250415,202100,8491390064,3430,3430,3430,3430,0
20250415,202000,8491390064,3430,3430,3430,3430,0
20250415,201900,8491390064,3430,3430,3430,3430,0
20250415,201800,8491390064,3430,3430,3430,3430,0
20250415,201700,8491390064,3430,3430,3430,3430,0
20250415,201600,8491390064,3430,3430,3430,3430,0
20250415,201500,8491390064,3430,3430,3430,3430,0
20250415,201400,8491390064,3430,3430,3430,3430,0
20250415,201300,8491390064,3430,3430,3430,3430,0
20250415,201200,8491390064,3430,3430,3430,3430,0
20250415,201100,8491390064,3430,3430,3430,3430,0
20250415,201000,8491390064,3430,3430,3430,3430,65415
20250415,200900,8491390064,3430,3430,3430,3430,0
20250415,200800,8491390064,3430,3430,3430,3430,0
20250415,200700,8491390064,3430,3430,3430,3430,0
20250415,200600,8491390064,3430,3430,3430,3430,0
20250415,200500,8491390064,3430,3430,3430,3430,0
20250415,200400,8491390064,3430,3430,3430,3430,0
20250415,200300,8491390064,3430,3430,3430,3430,0
20250415,200200,8491390064,3430,3430,3430,3430,0
20250415,200100,8491390064,3430,3430,3430,3430,0
20250415,200000,8491390064,3430,3430,3430,3430,0
20250415,195900,8491390064,3430,3430,3430,3430,0
20250415,195800,8491390064,3430,3430,3430,3430,0
20250415,195700,8491390064,3430,3430,3430,3430,0
20250415,195600,8491390064,3430,3430,3430,3430,0
20250415,195500,8491390064,3430,3430,3430,3430,0
20250415,195400,8491390064,3430,3430,3430,3430,0
20250415,195300,8491390064,3430,3430,3430,3430,0
20250415,195200,8491390064,3430,3430,3430,3430,0
20250415,195100,8491390064,3430,3430,3430,3430,0
20250415,195000,8491390064,3430,3430,3430,3430,0
20250415,194900,8491390064,3430,3430,3430,3430,0
20250415,194800,8491390064,3430,3430,3430,3430,0
20250415,194700,8491390064,3430,3430,3430,3430,0
20250415,194600,8491390064,3430,3430,3430,3430,0
20250415,194500,8491390064,3430,3430,3430,3430,0
20250415,194400,8491390064,3430,3430,3430,3430,0
20250415,194300,8491390064,3430,3430,3430,3430,0
20250415,194200,8491390064,3430,3430,3430,3430,0
20250415,194100,8491390064,3430,3430,3430,3430,0
20250415,194000,8491390064,3430,3430,3430,3430,65415
20250415,193900,8491390064,3430,3430,3430,3430,0
20250415,193800,8491390064,3430,3430,3430,3430,0
20250415,193700,8491390064,3430,3430,3430,3430,0
20250415,193600,8491390064,3430,3430,3430,3430,0
20250415,193500,8491390064,3430,3430,3430,3430,0
20250415,193400,8491390064,3430,3430,3430,3430,0
20250415,193300,8491390064,3430,3430,3430,3430,0
20250415,193200,8491390064,3430,3430,3430,3430,0
20250415,193100,8491390064,3430,3430,3430,3430,0
20250415,193000,8491390064,3430,3430,3430,3430,0
20250415,192900,8491390064,3430,3430,3430,3430,0
20250415,192800,8491390064,3430,3430,3430,3430,0
20250415,192700,8491390064,3430,3430,3430,3430,0
20250415,192600,8491390064,3430,3430,3430,3430,0
20250415,192500,8491390064,3430,3430,3430,3430,0
20250415,192400,8491390064,3430,3430,3430,3430,0
20250415,192300,8491390064,3430,3430,3430,3430,0
20250415,192200,8491390064,3430,3430,3430,3430,0
20250415,192100,8491390064,3430,3430,3430,3430,0
20250415,192000,8491390064,3430,3430,3430,3430,0
20250415,191900,8491390064,3430,3430,3430,3430,0
20250415,191800,8491390064,3430,3430,3430,3430,0
20250415,191700,8491390064,3430,3430,3430,3430,0
20250415,191600,8491390064,3430,3430,3430,3430,0
20250415,191500,8491390064,3430,3430,3430,3430,0
20250415,191400,8491390064,3430,3430,3430,3430,0
20250415,191300,8491390064,3430,3430,3430,3430,0
20250415,191200,8491390064,3430,3430,3430,3430,0
20250415,191100,8491390064,3430,3430,3430,3430,0
20250415,191000,8491390064,3430,3430,3430,3430,65415
20250415,190900,8491390064,3430,3430,3430,3430,0
20250415,190800,8491390064,3430,3430,3430,3430,0
20250415,190700,8491390064,3430,3430,3430,3430,0
20250415,190600,8491390064,3430,3430,3430,3430,0
20250415,190500,8491390064,3430,3430,3430,3430,0
20250415,190400,8491390064,3430,3430,3430,3430,0
20250415,190300,8491390064,3430,3430,3430,3430,0
20250415,190200,8491390064,3430,3430,3430,3430,0
20250415,190100,8491390064,3430,3430,3430,3430,0
20250415,190000,8491390064,3430,3430,3430,3430,0
20250415,185900,8491390064,3430,3430,3430,3430,0
20250415,185800,8491390064,3430,3430,3430,3430,0
20250415,185700,8491390064,3430,3430,3430,3430,0
20250415,185600,8491390064,3430,3430,3430,3430,0
20250415,185500,8491390064,3430,3430,3430,3430,0
20250415,185400,8491390064,3430,3430,3430,3430,0
20250415,185300,8491390064,3430,3430,3430,3430,0
20250415,185200,8491390064,3430,3430,3430,3430,0
20250415,185100,8491390064,3430,3430,3430,3430,0
20250415,185000,8491390064,3430,3430,3430,3430,0
20250415,184900,8491390064,3430,3430,3430,3430,0
20250415,184800,8491390064,3430,3430,3430,3430,0
20250415,184700,8491390064,3430,3430,3430,3430,0
20250415,184600,8491390064,3430,3430,3430,3430,0
20250415,184500,8491390064,3430,3430,3430,3430,0
20250415,184400,8491390064,3430,3430,3430,3430,0
20250415,184300,8491390064,3430,3430,3430,3430,0
20250415,184200,8491390064,3430,3430,3430,3430,0
20250415,184100,8491390064,3430,3430,3430,3430,0
20250415,184000,8491390064,3430,3430,3430,3430,65415
20250415,183900,8491390064,3430,3430,3430,3430,0
20250415,183800,8491390064,3430,3430,3430,3430,0
20250415,183700,8491390064,3430,3430,3430,3430,0
20250415,183600,8491390064,3430,3430,3430,3430,0
20250415,183500,8491390064,3430,3430,3430,3430,0
20250415,183400,8491390064,3430,3430,3430,3430,0
20250415,183300,8491390064,3430,3430,3430,3430,0
20250415,183200,8491390064,3430,3430,3430,3430,0
20250415,183100,8491390064,3430,3430,3430,3430,0
20250415,183000,8491390064,3430,3430,3430,3430,0
20250415,182900,8491390064,3430,3430,3430,3430,0
20250415,182800,8491390064,3430,3430,3430,3430,0
20250415,182700,8491390064,3430,3430,3430,3430,0
20250415,182600,8491390064,3430,3430,3430,3430,0
20250415,182500,8491390064,3430,3430,3430,3430,0
20250415,182400,8491390064,3430,3430,3430,3430,0
20250415,182300,8491390064,3430,3430,3430,3430,0
20250415,182200,8491390064,3430,3430,3430,3430,0
20250415,182100,8491390064,3430,3430,3430,3430,0
20250415,182000,8491390064,3430,3430,3430,3430,0
20250415,181900,8491390064,3430,3430,3430,3430,0
20250415,181800,8491390064,3430,3430,3430,3430,0
20250415,181700,8491390064,3430,3430,3430,3430,0
20250415,181600,8491390064,3430,3430,3430,3430,0
20250415,181500,8491390064,3430,3430,3430,3430,0
20250415,181400,8491390064,3430,3430,3430,3430,0
20250415,181300,8491390064,3430,3430,3430,3430,0
20250415,181200,8491390064,3430,3430,3430,3430,0
20250415,181100,8491390064,3430,3430,3430,3430,0
20250415,181000,8491390064,3430,3430,3430,3430,65415
20250415,180900,8491390064,3430,3430,3430,3430,0
20250415,180800,8491390064,3430,3430,3430,3430,0
20250415,180700,8491390064,3430,3430,3430,3430,0
20250415,180600,8491390064,3430,3430,3430,3430,0
20250415,180500,8491390064,3430,3430,3430,3430,0
20250415,180400,8491390064,3430,3430,3430,3430,0
20250415,180300,8491390064,3430,3430,3430,3430,0
20250415,180200,8491390064,3430,3430,3430,3430,0
20250415,180100,8491390064,3430,3430,3430,3430,0
20250415,180000,8491390064,3430,3430,3430,3430,0
20250415,175900,8491390064,3430,3430,3430,3430,0
20250415,175800,8491390064,3430,3430,3430,3430,0
20250415,175700,8491390064,3430,3430,3430,3430,0
20250415,175600,8491390064,3430,3430,3430,3430,0
20250415,175500,8491390064,3430,3430,3430,3430,0
20250415,175400,8491390064,3430,3430,3430,3430,0
20250415,175300,8491390064,3430,3430,3430,3430,0
20250415,175200,8491390064,3430,3430,3430,3430,0
20250415,175100,8491390064,3430,3430,3430,3430,0
20250415,175000,8491390064,3430,3430,3430,3430,0
20250415,174900,8491390064,3430,3430,3430,3430,0
20250415,174800,8491390064,3430,3430,3430,3430,0
20250415,174700,8491390064,3430,3430,3430,3430,0
20250415,174600,8491390064,3430,3430,3430,3430,0
20250415,174500,8491390064,3430,3430,3430,3430,0
20250415,174400,8491390064,3430,3430,3430,3430,0
20250415,174300,8491390064,3430,3430,3430,3430,0
20250415,174200,8491390064,3430,3430,3430,3430,0
20250415,174100,8491390064,3430,3430,3430,3430,0
20250415,174000,8491390064,3430,3430,3430,3430,65415
20250415,173900,8491390064,3430,3430,3430,3430,0
20250415,173800,8491390064,3430,3430,3430,3430,0
20250415,173700,8491390064,3430,3430,3430,3430,0
20250415,173600,8491390064,3430,3430,3430,3430,0
20250415,173500,8491390064,3430,3430,3430,3430,0
20250415,173400,8491390064,3430,3430,3430,3430,0
20250415,173300,8491390064,3430,3430,3430,3430,0
20250415,173200,8491390064,3430,3430,3430,3430,0
20250415,173100,8491390064,3430,3430,3430,3430,0
20250415,173000,8491390064,3430,3430,3430,3430,0
20250415,172900,8491390064,3430,3430,3430,3430,0
20250415,172800,8491390064,3430,3430,3430,3430,0
20250415,172700,8491390064,3430,3430,3430,3430,0
20250415,172600,8491390064,3430,3430,3430,3430,0
20250415,172500,8491390064,3430,3430,3430,3430,0
20250415,172400,8491390064,3430,3430,3430,3430,0
20250415,172300,8491390064,3430,3430,3430,3430,0
20250415,172200,8491390064,3430,3430,3430,3430,0
20250415,172100,8491390064,3430,3430,3430,3430,0
20250415,172000,8491390064,3430,3430,3430,3430,0
20250415,171900,8491390064,3430,3430,3430,3430,0
20250415,171800,8491390064,3430,3430,3430,3430,0
20250415,171700,8491390064,3430,3430,3430,3430,0
20250415,171600,8491390064,3430,3430,3430,3430,0
20250415,171500,8491390064,3430,3430,3430,3430,0
20250415,171400,8491390064,3430,3430,3430,3430,0
20250415,171300,8491390064,3430,3430,3430,3430,0
20250415,171200,8491390064,3430,3430,3430,3430,0
20250415,171100,8491390064,3430,3430,3430,3430,0
20250415,171000,8491390064,3430,3430,3430,3430,65415
20250415,170900,8491390064,3430,3430,3430,3430,0
20250415,170800,8491390064,3430,3430,3430,3430,0
20250415,170700,8491390064,3430,3430,3430,3430,0
20250415,170600,8491390064,3430,3430,3430,3430,0
20250415,170500,8491390064,3430,3430,3430,3430,0
20250415,170400,8491390064,3430,3430,3430,3430,0
20250415,170300,8491390064,3430,3430,3430,3430,0
20250415,170200,8491390064,3430,3430,3430,3430,0
20250415,170100,8491390064,3430,3430,3430,3430,0
20250415,170000,8491390064,3430,3430,3430,3430,0
20250415,165900,8491390064,3430,3430,3430,3430,0
20250415,165800,8491390064,3430,3430,3430,3430,0
20250415,165700,8491390064,3430,3430,3430,3430,0
20250415,165600,8491390064,3430,3430,3430,3430,0
20250415,165500,8491390064,3430,3430,3430,3430,0
20250415,165400,8491390064,3430,3430,3430,3430,0
20250415,165300,8491390064,3430,3430,3430,3430,0
20250415,165200,8491390064,3430,3430,3430,3430,0
20250415,165100,8491390064,3430,3430,3430,3430,0
20250415,165000,8491390064,3430,3430,3430,3430,0
20250415,164900,8491390064,3430,3430,3430,3430,0
20250415,164800,8491390064,3430,3430,3430,3430,0
20250415,164700,8491390064,3430,3430,3430,3430,0
20250415,164600,8491390064,3430,3430,3430,3430,0
20250415,164500,8491390064,3430,3430,3430,3430,0
20250415,164400,8491390064,3430,3430,3430,3430,0
20250415,164300,8491390064,3430,3430,3430,3430,0
20250415,164200,8491390064,3430,3430,3430,3430,0
20250415,164100,8491390064,3430,3430,3430,3430,0
20250415,164000,8491390064,3430,3430,3430,3430,65415
20250415,163900,8491390064,3430,3430,3430,3430,0
20250415,163800,8491390064,3430,3430,3430,3430,0
20250415,163700,8491390064,3430,3430,3430,3430,0
20250415,163600,8491390064,3430,3430,3430,3430,0
20250415,163500,8491390064,3430,3430,3430,3430,0
20250415,163400,8491390064,3430,3430,3430,3430,0
20250415,163300,8491390064,3430,3430,3430,3430,0
20250415,163200,8491390064,3430,3430,3430,3430,0
20250415,163100,8491390064,3430,3430,3430,3430,0
20250415,163000,8491390064,3430,3430,3430,3430,0
20250415,162900,8491390064,3430,3430,3430,3430,0
20250415,162800,8491390064,3430,3430,3430,3430,0
20250415,162700,8491390064,3430,3430,3430,3430,0
20250415,162600,8491390064,3430,3430,3430,3430,0
20250415,162500,8491390064,3430,3430,3430,3430,0
20250415,162400,8491390064,3430,3430,3430,3430,0
20250415,162300,8491390064,3430,3430,3430,3430,0
20250415,162200,8491390064,3430,3430,3430,3430,0
20250415,162100,8491390064,3430,3430,3430,3430,0
20250415,162000,8491390064,3430,3430,3430,3430,0
20250415,161900,8491390064,3430,3430,3430,3430,0
20250415,161800,8491390064,3430,3430,3430,3430,0
20250415,161700,8491390064,3430,3430,3430,3430,0
20250415,161600,8491390064,3430,3430,3430,3430,0
20250415,161500,8491390064,3430,3430,3430,3430,0
20250415,161400,8491390064,3430,3430,3430,3430,0
20250415,161300,8491390064,3430,3430,3430,3430,0
20250415,161200,8491390064,3430,3430,3430,3430,0
20250415,161100,8491390064,3430,3430,3430,3430,0
20250415,161000,8491390064,3430,3430,3430,3430,65415
20250415,160900,8491390064,3430,3430,3430,3430,0
20250415,160800,8491390064,3430,3430,3430,3430,0
20250415,160700,8491390064,3430,3430,3430,3430,0
20250415,160600,8491390064,3430,3430,3430,3430,0
20250415,160500,8491390064,3430,3430,3430,3430,0
20250415,160400,8491390064,3430,3430,3430,3430,0
20250415,160300,8491390064,3430,3430,3430,3430,0
20250415,160200,8491390064,3430,3430,3430,3430,0
20250415,160100,8491390064,3430,3430,3430,3430,0
20250415,160000,8491390064,3430,3430,3430,3430,0
20250415,155900,8491390064,3430,3430,3430,3430,0
20250415,155800,8491390064,3430,3430,3430,3430,0
20250415,155700,8491390064,3430,3430,3430,3430,0
20250415,155600,8491390064,3430,3430,3430,3430,0
20250415,155500,8491390064,3430,3430,3430,3430,0
20250415,155400,8491390064,3430,3430,3430,3430,0
20250415,155300,8491390064,3430,3430,3430,3430,0
20250415,155200,8491390064,3430,3430,3430,3430,0
20250415,155100,8491390064,3430,3430,3430,3430,0
20250415,155000,8491390064,3430,3430,3430,3430,0
20250415,154900,8491390064,3430,3430,3430,3430,0
20250415,154800,8491390064,3430,3430,3430,3430,0
20250415,154700,8491390064,3430,3430,3430,3430,0
20250415,154600,8491390064,3430,3430,3430,3430,0
20250415,154500,8491390064,3430,3430,3430,3430,0
20250415,154400,8491390064,3430,3430,3430,3430,0
20250415,154300,8491390064,3430,3430,3430,3430,0
20250415,154200,8491390064,3430,3430,3430,3430,0
20250415,154100,8491390064,3430,3430,3430,3430,0
20250415,154000,8491390064,3430,3430,3430,3430,65415
20250415,153900,8491390064,3430,3430,3430,3430,0
20250415,153800,8491390064,3430,3430,3430,3430,0
20250415,153700,8491390064,3430,3430,3430,3430,0
20250415,153600,8491390064,3430,3430,3430,3430,0
20250415,153500,8491390064,3430,3430,3430,3430,0
20250415,153400,8491390064,3430,3430,3430,3430,0
20250415,153300,8491390064,3430,3430,3430,3430,0
20250415,153200,8491390064,3430,3430,3430,3430,0
20250415,153100,8491390064,3430,3430,3430,3430,0
20250415,153000,8491390064,3430,3430,3430,3430,65415
20250415,152900,8267016614,3450,3450,3450,3450,0
20250415,152800,8267016614,3450,3450,3450,3450,0
20250415,152700,8267016614,3450,3450,3450,3450,0
20250415,152600,8267016614,3450,3450,3450,3450,0
20250415,152500,8267016614,3450,3450,3450,3450,0
20250415,152400,8267016614,3450,3450,3450,3450,0
20250415,152300,8267016614,3450,3450,3450,3450,0
20250415,152200,8267016614,3450,3450,3450,3450,0
20250415,152100,8267016614,3450,3450,3450,3450,0
20250415,152000,8267016614,3450,3450,3450,3450,0
20250415,151900,8267016614,3450,3465,3465,3450,28571
20250415,151800,8168250359,3465,3470,3470,3460,20467
20250415,151700,8097410739,3470,3465,3470,3460,7834
20250415,151600,8070252174,3465,3465,3470,3465,7263
20250415,151500,8045070614,3470,3475,3480,3465,27951
20250415,151400,7948076859,3475,3480,3480,3475,5810
20250415,151300,7927872949,3475,3480,3485,3475,2306
20250415,151200,7919848769,3480,3475,3480,3470,10963
20250415,151100,7881742792,3480,3477,3480,3470,7802
20250415,151000,7854630058,3475,3490,3495,3475,20095
20250415,150900,7784592438,3495,3490,3495,3490,2787
20250415,150800,7774858658,3495,3490,3495,3485,8840
20250415,150700,7744005154,3500,3490,3500,3490,4339
20250415,150600,7728829909,3485,3490,3500,3485,5963
20250415,150500,7707987394,3490,3500,3505,3490,12443
20250415,150400,7664478854,3500,3490,3500,3490,3333
20250415,150300,7652832414,3490,3480,3490,3480,5013
20250415,150200,7635352124,3480,3480,3485,3475,11595
20250415,150100,7594999662,3485,3500,3505,3480,14614
20250415,150000,7543999612,3500,3500,3510,3490,17076
20250415,145900,7484256617,3505,3495,3505,3495,7866
20250415,145800,7456737062,3500,3480,3500,3480,13158
20250415,145700,7410758267,3480,3460,3480,3460,14835
20250415,145600,7359258587,3460,3440,3460,3430,12086
20250415,145500,7317635930,3430,3445,3445,3425,32950
20250415,145400,7204531569,3445,3460,3460,3440,28061
20250415,145300,7107676845,3460,3475,3480,3455,20214
20250415,145200,7037668297,3475,3460,3480,3460,12393
20250415,145100,6994659820,3462,3460,3495,3455,25300
20250415,145000,6907065965,3460,3470,3470,3450,39817
20250415,144900,6769280555,3470,3505,3510,3470,53918
20250415,144800,6580848320,3505,3505,3510,3505,11965
20250415,144700,6538901723,3510,3520,3520,3510,21861
20250415,144600,6462160272,3520,3530,3535,3515,48423
20250415,144500,6291456533,3535,3540,3540,3535,13957
20250415,144400,6242110929,3540,3540,3540,3535,2362
20250415,144300,6233761019,3540,3545,3545,3540,12717
20250415,144200,6188728764,3550,3555,3555,3545,12305
20250415,144100,6145088294,3555,3550,3555,3545,5217
20250415,144000,6126562024,3550,3555,3555,3550,1709
20250415,143900,6120494718,3550,3560,3560,3550,8511
20250415,143800,6090257963,3565,3555,3565,3555,346
20250415,143700,6089027923,3555,3557,3562,3555,3080
20250415,143600,6078073167,3560,3560,3565,3555,1376
20250415,143500,6073173177,3565,3560,3565,3560,421
20250415,143400,6071674412,3565,3565,3565,3562,1120
20250415,143300,6067682212,3565,3560,3565,3555,3910
20250415,143200,6053762145,3560,3565,3565,3560,1374
20250415,143100,6048865020,3560,3560,3560,3560,715
20250415,143000,6046319620,3560,3555,3560,3555,1778
20250415,142900,6039993600,3555,3555,3555,3550,3007
20250415,142800,6029307735,3555,3555,3560,3555,1392
20250415,142700,6024358190,3555,3555,3560,3550,2386
20250415,142600,6015873525,3550,3552,3555,3550,1784
20250415,142500,6009540058,3555,3560,3560,3550,5689
20250415,142400,5989323323,3555,3560,3560,3555,561
20250415,142300,5987328893,3555,3555,3555,3555,2
20250415,142200,5987321783,3555,3560,3560,3555,297
20250415,142100,5986264468,3555,3560,3560,3555,634
20250415,142000,5984009936,3560,3555,3560,3555,1713
20250415,141900,5977911666,3560,3555,3560,3550,8300
20250415,141800,5948401696,3555,3555,3555,3555,321
20250415,141700,5947260541,3555,3555,3560,3550,6773
20250415,141600,5923200906,3560,3565,3565,3555,627
20250415,141500,5920971802,3555,3560,3565,3555,2032
20250415,141400,5913739832,3565,3560,3565,3560,555
20250415,141300,5911761507,3565,3560,3565,3560,1223
20250415,141200,5907407242,3560,3565,3565,3560,5813
20250415,141100,5886711542,3565,3570,3570,3565,700
20250415,141000,5884215042,3560,3565,3565,3560,10205
20250415,140900,5847863712,3565,3565,3567,3560,2084
20250415,140800,5840438292,3565,3565,3565,3565,3100
20250415,140700,5829386792,3565,3565,3565,3565,1492
20250415,140600,5824067812,3567,3570,3570,3565,493
20250415,140500,5822307810,3575,3570,3575,3570,2105
20250415,140400,5814792465,3575,3575,3575,3575,132
20250415,140300,5814320565,3575,3575,3575,3570,66
20250415,140200,5814084620,3575,3575,3575,3570,525
20250415,140100,5812208150,3575,3575,3575,3575,243
20250415,140000,5811339425,3575,3570,3575,3570,501
20250415,135900,5809550735,3570,3575,3575,3570,2835
20250415,135800,5799421180,3575,3570,3575,3570,4818
20250415,135700,5782220845,3570,3570,3570,3565,2123
20250415,135600,5774643235,3565,3570,3570,3565,1371
20250415,135500,5769753975,3570,3575,3575,3570,23778
20250415,135400,5684823545,3580,3580,3580,3580,0
20250415,135300,5684823545,3580,3575,3580,3575,1015
20250415,135200,5681189900,3580,3575,3580,3575,1181
20250415,135100,5676967670,3575,3580,3580,3575,362
20250415,135000,5675673455,3575,3575,3580,3575,3159
20250415,134900,5664379435,3580,3580,3585,3575,721
20250415,134800,5661798920,3580,3580,3580,3580,2319
20250415,134700,5653496900,3585,3580,3585,3580,1363
20250415,134600,5648615860,3585,3585,3587,3580,589
20250415,134500,5646504951,3585,3585,3585,3585,3048
20250415,134400,5635577871,3585,3580,3585,3580,263
20250415,134300,5634636019,3585,3585,3585,3585,0
20250415,134200,5634636019,3585,3585,3585,3585,1664
20250415,134100,5628670579,3585,3585,3585,3585,1
20250415,134000,5628666994,3580,3580,3580,3580,269
20250415,133900,5627703974,3575,3580,3580,3575,3766
20250415,133800,5614240014,3575,3580,3580,3575,408
20250415,133700,5612781034,3575,3570,3575,3570,1658
20250415,133600,5606854684,3575,3575,3575,3570,2995
20250415,133500,5596147959,3575,3575,3575,3575,3000
20250415,133400,5585422959,3580,3580,3580,3580,1009
20250415,133300,5581810739,3580,3585,3585,3580,2278
20250415,133200,5573654859,3580,3580,3585,3580,3979
20250415,133100,5559409899,3585,3590,3590,3585,1019
20250415,133000,5555755284,3590,3590,3590,3590,8252
20250415,132900,5526130604,3590,3585,3590,3585,779
20250415,132800,5523334014,3590,3590,3590,3585,670
20250415,132700,5520931214,3585,3585,3585,3585,887
20250415,132600,5517751319,3582,3580,3585,3580,388
20250415,132500,5516361869,3585,3580,3590,3580,3188
20250415,132400,5504925214,3590,3590,3590,3585,430
20250415,132300,5503382164,3590,3590,3590,3590,2134
20250415,132200,5495721104,3590,3585,3590,3585,343
20250415,132100,5494491424,3585,3585,3590,3585,421
20250415,132000,5492982134,3585,3585,3590,3585,1799
20250415,131900,5486532669,3580,3580,3580,3580,0
20250415,131800,5486532669,3580,3580,3585,3580,2122
20250415,131700,5478929149,3580,3575,3580,3575,268
20250415,131600,5477970884,3580,3580,3580,3580,2052
20250415,131500,5470624724,3580,3585,3585,3580,1830
20250415,131400,5464071674,3585,3585,3585,3575,2493
20250415,131300,5455145699,3590,3580,3590,3580,404
20250415,131200,5453697024,3580,3580,3580,3580,1
20250415,131100,5453693444,3575,3585,3585,3575,2282
20250415,131000,5445532684,3585,3585,3585,3585,22
20250415,130900,5445453814,3580,3580,3580,3580,16
20250415,130800,5445396534,3575,3590,3590,3575,260
20250415,130700,5444465744,3575,3590,3590,3575,3703
20250415,130600,5431174424,3590,3585,3590,3580,2578
20250415,130500,5421935669,3590,3580,3590,3580,2285
20250415,130400,5413742714,3580,3580,3580,3580,1146
20250415,130300,5409640034,3580,3575,3580,3575,924
20250415,130200,5406332239,3570,3570,3570,3570,0
20250415,130100,5406332239,3570,3575,3575,3570,597
20250415,130000,5404199029,3575,3575,3575,3575,558
20250415,125900,5402204179,3575,3575,3580,3575,325
20250415,125800,5401041849,3575,3575,3575,3575,326
20250415,125700,5399876399,3575,3575,3580,3575,2188
20250415,125600,5392054279,3575,3575,3575,3575,104
20250415,125500,5391682479,3575,3575,3575,3575,2437
20250415,125400,5382970204,3575,3575,3575,3575,1073
20250415,125300,5379134229,3575,3585,3585,3575,1270
20250415,125200,5374593019,3585,3575,3585,3570,831
20250415,125100,5371622464,3575,3590,3590,3575,1872
20250415,125000,5364918899,3585,3585,3585,3585,6376
20250415,124900,5342060939,3585,3580,3585,3580,570
20250415,124800,5340019274,3580,3580,3580,3580,398
20250415,124700,5338594434,3580,3580,3585,3580,3217
20250415,124600,5327077564,3580,3575,3580,3570,3228
20250415,124500,5315532979,3570,3570,3570,3570,860
20250415,124400,5312462779,3570,3570,3570,3570,770
20250415,124300,5309713879,3570,3565,3575,3565,1079
20250415,124200,5305861159,3565,3570,3570,3565,1240
20250415,124100,5301434434,3575,3570,3575,3570,1710
20250415,124000,5295329684,3570,3565,3570,3565,11355
20250415,123900,5254848744,3565,3565,3565,3565,80
20250415,123800,5254563544,3565,3565,3565,3565,50
20250415,123700,5254385294,3560,3560,3562,3560,2373
20250415,123600,5245937314,3560,3560,3560,3555,1990
20250415,123500,5238856144,3557,3560,3560,3557,31
20250415,123400,5238745787,3560,3560,3560,3560,7225
20250415,123300,5213024787,3565,3565,3565,3560,834
20250415,123200,5210051680,3565,3565,3565,3565,895
20250415,123100,5206861005,3565,3565,3565,3565,577
20250415,123000,5204804000,3565,3565,3565,3560,570
20250415,122900,5202772220,3565,3565,3565,3565,594
20250415,122800,5200654610,3565,3555,3565,3555,5324
20250415,122700,5181694550,3560,3560,3560,3555,4359
20250415,122600,5166176780,3565,3565,3570,3565,3539
20250415,122500,5153560095,3565,3565,3570,3560,1560
20250415,122400,5147999495,3560,3560,3560,3560,310
20250415,122300,5146895895,3560,3560,3560,3560,579
20250415,122200,5144834655,3560,3555,3560,3555,923
20250415,122100,5141552665,3555,3555,3555,3555,188
20250415,122000,5140884325,3555,3550,3555,3550,406
20250415,121900,5139441775,3550,3550,3550,3550,1340
20250415,121800,5134684775,3550,3545,3550,3545,621
20250415,121700,5132480545,3545,3550,3550,3545,1800
20250415,121600,5126095927,3550,3545,3550,3545,1566
20250415,121500,5120540437,3550,3550,3550,3550,796
20250415,121400,5117714637,3550,3552,3555,3550,511
20250415,121300,5115900417,3550,3550,3550,3540,2810
20250415,121200,5105935377,3550,3545,3550,3540,3876
20250415,121100,5092194967,3545,3550,3550,3545,1079
20250415,121000,5088364557,3550,3545,3550,3540,5110
20250415,120900,5070258462,3545,3545,3545,3540,15287
20250415,120800,5016067497,3550,3555,3555,3550,2722
20250415,120700,5006404347,3550,3555,3555,3550,1836
20250415,120600,4999882557,3560,3560,3560,3550,689
20250415,120500,4997433362,3560,3560,3560,3550,16528
20250415,120400,4938729467,3565,3565,3565,3560,4119
20250415,120300,4924061577,3565,3565,3565,3565,934
20250415,120200,4920731867,3560,3570,3570,3560,2911
20250415,120100,4910364197,3570,3575,3575,3570,750
20250415,120000,4907686627,3575,3565,3575,3565,1254
20250415,115900,4903209987,3570,3565,3570,3565,1466
20250415,115800,4897982997,3565,3570,3570,3565,236
20250415,115700,4897140627,3570,3580,3580,3565,2953
20250415,115600,4886602507,3580,3570,3580,3570,1698
20250415,115500,4880537097,3570,3565,3570,3565,419
20250415,115400,4879042857,3565,3565,3565,3565,92
20250415,115300,4878714877,3565,3565,3570,3565,202
20250415,115200,4877994687,3560,3560,3560,3555,622
20250415,115100,4875780407,3560,3555,3560,3555,1752
20250415,115000,4869548792,3555,3555,3560,3555,1481
20250415,114900,4864283622,3560,3565,3565,3555,1491
20250415,114800,4858975227,3560,3560,3565,3560,3173
20250415,114700,4847679342,3560,3550,3560,3550,2564
20250415,114600,4838562297,3555,3550,3555,3550,2646
20250415,114500,4829167447,3550,3555,3555,3550,6853
20250415,114400,4804831167,3555,3555,3555,3555,66
20250415,114300,4804596537,3550,3555,3555,3550,15511
20250415,114200,4749524072,3555,3555,3560,3550,4814
20250415,114100,4732403687,3555,3555,3555,3550,5658
20250415,114000,4712312037,3555,3560,3560,3555,20631
20250415,113900,4638964207,3560,3555,3560,3555,626
20250415,113800,4636735662,3560,3565,3565,3555,6917
20250415,113700,4612115052,3565,3560,3565,3555,11555
20250415,113600,4570971972,3560,3565,3565,3550,64954
20250415,113500,4340045147,3560,3570,3570,3560,7594
20250415,113400,4312998427,3570,3565,3570,3565,2296
20250415,113300,4304809887,3565,3570,3570,3565,1309
20250415,113200,4300142402,3560,3565,3565,3560,2031
20250415,113100,4292903152,3565,3570,3570,3565,2334
20250415,113000,4284582422,3565,3570,3570,3560,8064
20250415,112900,4255841052,3565,3575,3580,3565,28358
20250415,112800,4154543852,3580,3585,3585,3575,7349
20250415,112700,4128238132,3580,3585,3585,3580,513
20250415,112600,4126400027,3585,3590,3590,3585,1483
20250415,112500,4121082337,3590,3590,3590,3585,909
20250415,112400,4117821392,3590,3590,3590,3590,38
20250415,112300,4117684972,3590,3585,3590,3585,1094
20250415,112200,4113762932,3585,3590,3590,3585,458
20250415,112100,4112119377,3585,3585,3585,3585,463
20250415,112000,4110459522,3580,3590,3595,3580,9056
20250415,111900,4077997407,3590,3590,3595,3590,2339
20250415,111800,4069599872,3587,3590,3590,3587,568
20250415,111700,4067560950,3585,3590,3590,3585,139
20250415,111600,4067062440,3590,3587,3590,3585,3560
20250415,111500,4054290650,3590,3585,3590,3585,55
20250415,111400,4054093205,3585,3585,3585,3580,1742
20250415,111300,4047848140,3585,3580,3585,3580,971
20250415,111200,4044368110,3580,3585,3585,3580,1595
20250415,111100,4038656550,3585,3585,3585,3580,837
20250415,111000,4035657405,3585,3585,3585,3580,1167
20250415,110900,4031475025,3580,3580,3580,3575,4327
20250415,110800,4015991025,3575,3580,3580,3575,3674
20250415,110700,4002846440,3580,3580,3580,3575,3710
20250415,110600,3989569060,3580,3575,3580,3570,6535
20250415,110500,3966201630,3580,3580,3580,3575,2527
20250415,110400,3957166210,3580,3585,3585,3575,3279
20250415,110300,3945442235,3580,3585,3585,3580,4392
20250415,110200,3929716225,3585,3580,3585,3580,3288
20250415,110100,3917942150,3585,3585,3590,3585,413
20250415,110000,3916461535,3590,3595,3595,3580,1162
20250415,105900,3912297265,3585,3585,3590,3580,4045
20250415,105800,3897790940,3580,3580,3585,3580,639
20250415,105700,3895501185,3585,3585,3585,3580,286
20250415,105600,3894477195,3580,3585,3585,3575,4548
20250415,105500,3878195150,3580,3580,3585,3580,10289
20250415,105400,3841360435,3585,3585,3585,3580,935
20250415,105300,3838008625,3580,3585,3585,3580,474
20250415,105200,3836310735,3585,3585,3585,3585,1954
20250415,105100,3829305645,3580,3590,3590,3580,8384
20250415,105000,3799258740,3585,3585,3590,3585,2444
20250415,104900,3790496990,3585,3590,3590,3585,490
20250415,104800,3788739660,3590,3595,3600,3585,3453
20250415,104700,3776356085,3600,3585,3600,3585,710
20250415,104600,3773807800,3585,3585,3595,3580,2801
20250415,104500,3763757585,3585,3585,3585,3580,6688
20250415,104400,3739782110,3580,3590,3590,3580,5215
20250415,104300,3721107295,3590,3590,3590,3580,14831
20250415,104200,3667975845,3590,3590,3590,3585,5076
20250415,104100,3649769765,3585,3595,3595,3585,15230
20250415,104000,3595088005,3590,3600,3605,3590,5394
20250415,103900,3575691880,3600,3605,3605,3595,1678
20250415,103800,3569651660,3600,3605,3615,3600,3502
20250415,103700,3557029170,3600,3592,3600,3590,5442
20250415,103600,3537466365,3592,3602,3602,3592,33775
20250415,103500,3415896908,3600,3610,3610,3600,20833
20250415,103400,3340764226,3615,3612,3615,3610,2969
20250415,103300,3330038958,3610,3617,3617,3610,8144
20250415,103200,3300613461,3617,3615,3617,3615,589
20250415,103100,3298483876,3617,3617,3617,3615,603
20250415,103000,3296303813,3617,3620,3620,3617,16
20250415,102900,3296245911,3615,3625,3625,3615,1876
20250415,102800,3289456146,3625,3620,3625,3620,508
20250415,102700,3287617176,3620,3620,3620,3615,6121
20250415,102600,3265467996,3620,3620,3620,3615,1300
20250415,102500,3260768266,3620,3615,3620,3615,918
20250415,102400,3257449471,3620,3615,3620,3615,3457
20250415,102300,3244951916,3620,3620,3620,3620,3706
20250415,102200,3231536196,3625,3625,3625,3625,16
20250415,102100,3231478196,3625,3625,3625,3620,1230
20250415,102000,3227025161,3625,3630,3630,3620,2357
20250415,101900,3218485781,3620,3625,3630,3615,1994
20250415,101800,3211269991,3615,3625,3625,3615,760
20250415,101700,3208517701,3620,3620,3625,3620,1424
20250415,101600,3203357171,3620,3620,3625,3615,5126
20250415,101500,3184799721,3625,3620,3625,3615,1440
20250415,101400,3179584786,3620,3630,3630,3620,7188
20250415,101300,3153546716,3630,3625,3630,3625,42
20250415,101200,3153394426,3630,3630,3630,3625,616
20250415,101100,3151158846,3630,3630,3630,3625,2012
20250415,101000,3143864421,3625,3625,3625,3620,3027
20250415,100900,3132897671,3625,3620,3625,3620,102
20250415,100800,3132528331,3620,3625,3625,3620,2045
20250415,100700,3125121756,3625,3625,3625,3620,1068
20250415,100600,3121250271,3625,3620,3625,3620,787
20250415,100500,3118397771,3615,3630,3630,3615,1100
20250415,100400,3114419696,3615,3630,3630,3615,657
20250415,100300,3112041401,3630,3630,3630,3615,2378
20250415,100200,3103430511,3615,3625,3630,3615,1667
20250415,100100,3097397176,3625,3630,3630,3615,4405
20250415,100000,3081438986,3625,3630,3630,3625,3556
20250415,095900,3068541391,3630,3620,3630,3620,3562
20250415,095800,3055617946,3625,3620,3625,3615,748
20250415,095700,3052910766,3620,3620,3620,3615,500
20250415,095600,3051100776,3615,3615,3615,3615,652
20250415,095500,3048743796,3615,3620,3620,3615,3744
20250415,095400,3035201816,3620,3625,3625,3620,3807
20250415,095300,3021419011,3620,3615,3630,3615,6974
20250415,095200,2996151426,3615,3615,3615,3610,2936
20250415,095100,2985542419,3615,3605,3615,3605,5787
20250415,095000,2964670154,3602,3600,3605,3600,3449
20250415,094900,2952252555,3600,3605,3610,3600,11607
20250415,094800,2910448310,3610,3610,3610,3605,13186
20250415,094700,2862906950,3610,3615,3615,3605,10532
20250415,094600,2824890700,3615,3610,3615,3610,2315
20250415,094500,2816532630,3615,3615,3615,3610,4833
20250415,094400,2799076610,3610,3610,3615,3610,5766
20250415,094300,2778260905,3610,3615,3615,3605,15091
20250415,094200,2723794965,3615,3625,3625,3615,25443
20250415,094100,2631683415,3625,3635,3640,3625,26223
20250415,094000,2536508125,3635,3635,3635,3630,4823
20250415,093900,2518980460,3635,3650,3650,3635,30429
20250415,093800,2408255805,3645,3645,3645,3640,1255
20250415,093700,2403682865,3650,3645,3655,3645,6982
20250415,093600,2378205455,3645,3645,3650,3640,2474
20250415,093500,2369191260,3650,3645,3650,3640,2068
20250415,093400,2361656590,3640,3645,3650,3640,2956
20250415,093300,2350894740,3645,3645,3645,3640,4816
20250415,093200,2333347675,3640,3640,3645,3640,3435
20250415,093100,2320842055,3640,3645,3645,3640,3897
20250415,093000,2306656950,3640,3645,3650,3640,1072
20250415,092900,2302749545,3645,3650,3650,3645,5699
20250415,092800,2281964715,3650,3650,3650,3635,1176
20250415,092700,2277678090,3635,3640,3650,3635,4819
20250415,092600,2260104570,3640,3635,3640,3630,18506
20250415,092500,2192840865,3635,3645,3645,3635,4743
20250415,092400,2175595520,3640,3645,3645,3640,9498
20250415,092300,2141018440,3645,3640,3645,3640,4058
20250415,092200,2126241485,3645,3645,3650,3640,3246
20250415,092100,2114411305,3645,3660,3670,3640,38764
20250415,092000,1972811005,3670,3655,3670,3650,6132
20250415,091900,1950366960,3655,3660,3660,3650,2041
20250415,091800,1942906995,3655,3650,3655,3650,719
20250415,091700,1940281100,3650,3640,3650,3640,4748
20250415,091600,1922969890,3640,3660,3660,3635,16447
20250415,091500,1863039150,3665,3645,3665,3635,21627
20250415,091400,1784321005,3645,3645,3650,3640,5658
20250415,091300,1763715600,3645,3645,3655,3640,8630
20250415,091200,1732263280,3645,3640,3645,3640,10907
20250415,091100,1692557710,3640,3655,3657,3640,18369
20250415,091000,1625551985,3655,3650,3675,3645,14088
20250415,090900,1574089955,3650,3655,3670,3640,22569
20250415,090800,1491727045,3655,3670,3675,3655,25025
20250415,090700,1400069860,3675,3685,3685,3670,12336
20250415,090600,1354700470,3685,3675,3685,3665,12141
20250415,090500,1310036515,3665,3680,3685,3655,26599
20250415,090400,1212383285,3680,3670,3685,3660,18305
20250415,090300,1145220985,3665,3655,3690,3635,31845
20250415,090200,1028593020,3630,3635,3655,3630,57580
20250415,090100,819169885,3640,3650,3665,3625,32781
20250415,090000,699970455,3650,3725,3725,3630,178150
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 204000 8491390064 3430 3430 3430 3430 65415
3 20250415 203900 8491390064 3430 3430 3430 3430 0
4 20250415 203800 8491390064 3430 3430 3430 3430 0
5 20250415 203700 8491390064 3430 3430 3430 3430 0
6 20250415 203600 8491390064 3430 3430 3430 3430 0
7 20250415 203500 8491390064 3430 3430 3430 3430 0
8 20250415 203400 8491390064 3430 3430 3430 3430 0
9 20250415 203300 8491390064 3430 3430 3430 3430 0
10 20250415 203200 8491390064 3430 3430 3430 3430 0
11 20250415 203100 8491390064 3430 3430 3430 3430 0
12 20250415 203000 8491390064 3430 3430 3430 3430 0
13 20250415 202900 8491390064 3430 3430 3430 3430 0
14 20250415 202800 8491390064 3430 3430 3430 3430 0
15 20250415 202700 8491390064 3430 3430 3430 3430 0
16 20250415 202600 8491390064 3430 3430 3430 3430 0
17 20250415 202500 8491390064 3430 3430 3430 3430 0
18 20250415 202400 8491390064 3430 3430 3430 3430 0
19 20250415 202300 8491390064 3430 3430 3430 3430 0
20 20250415 202200 8491390064 3430 3430 3430 3430 0
21 20250415 202100 8491390064 3430 3430 3430 3430 0
22 20250415 202000 8491390064 3430 3430 3430 3430 0
23 20250415 201900 8491390064 3430 3430 3430 3430 0
24 20250415 201800 8491390064 3430 3430 3430 3430 0
25 20250415 201700 8491390064 3430 3430 3430 3430 0
26 20250415 201600 8491390064 3430 3430 3430 3430 0
27 20250415 201500 8491390064 3430 3430 3430 3430 0
28 20250415 201400 8491390064 3430 3430 3430 3430 0
29 20250415 201300 8491390064 3430 3430 3430 3430 0
30 20250415 201200 8491390064 3430 3430 3430 3430 0
31 20250415 201100 8491390064 3430 3430 3430 3430 0
32 20250415 201000 8491390064 3430 3430 3430 3430 65415
33 20250415 200900 8491390064 3430 3430 3430 3430 0
34 20250415 200800 8491390064 3430 3430 3430 3430 0
35 20250415 200700 8491390064 3430 3430 3430 3430 0
36 20250415 200600 8491390064 3430 3430 3430 3430 0
37 20250415 200500 8491390064 3430 3430 3430 3430 0
38 20250415 200400 8491390064 3430 3430 3430 3430 0
39 20250415 200300 8491390064 3430 3430 3430 3430 0
40 20250415 200200 8491390064 3430 3430 3430 3430 0
41 20250415 200100 8491390064 3430 3430 3430 3430 0
42 20250415 200000 8491390064 3430 3430 3430 3430 0
43 20250415 195900 8491390064 3430 3430 3430 3430 0
44 20250415 195800 8491390064 3430 3430 3430 3430 0
45 20250415 195700 8491390064 3430 3430 3430 3430 0
46 20250415 195600 8491390064 3430 3430 3430 3430 0
47 20250415 195500 8491390064 3430 3430 3430 3430 0
48 20250415 195400 8491390064 3430 3430 3430 3430 0
49 20250415 195300 8491390064 3430 3430 3430 3430 0
50 20250415 195200 8491390064 3430 3430 3430 3430 0
51 20250415 195100 8491390064 3430 3430 3430 3430 0
52 20250415 195000 8491390064 3430 3430 3430 3430 0
53 20250415 194900 8491390064 3430 3430 3430 3430 0
54 20250415 194800 8491390064 3430 3430 3430 3430 0
55 20250415 194700 8491390064 3430 3430 3430 3430 0
56 20250415 194600 8491390064 3430 3430 3430 3430 0
57 20250415 194500 8491390064 3430 3430 3430 3430 0
58 20250415 194400 8491390064 3430 3430 3430 3430 0
59 20250415 194300 8491390064 3430 3430 3430 3430 0
60 20250415 194200 8491390064 3430 3430 3430 3430 0
61 20250415 194100 8491390064 3430 3430 3430 3430 0
62 20250415 194000 8491390064 3430 3430 3430 3430 65415
63 20250415 193900 8491390064 3430 3430 3430 3430 0
64 20250415 193800 8491390064 3430 3430 3430 3430 0
65 20250415 193700 8491390064 3430 3430 3430 3430 0
66 20250415 193600 8491390064 3430 3430 3430 3430 0
67 20250415 193500 8491390064 3430 3430 3430 3430 0
68 20250415 193400 8491390064 3430 3430 3430 3430 0
69 20250415 193300 8491390064 3430 3430 3430 3430 0
70 20250415 193200 8491390064 3430 3430 3430 3430 0
71 20250415 193100 8491390064 3430 3430 3430 3430 0
72 20250415 193000 8491390064 3430 3430 3430 3430 0
73 20250415 192900 8491390064 3430 3430 3430 3430 0
74 20250415 192800 8491390064 3430 3430 3430 3430 0
75 20250415 192700 8491390064 3430 3430 3430 3430 0
76 20250415 192600 8491390064 3430 3430 3430 3430 0
77 20250415 192500 8491390064 3430 3430 3430 3430 0
78 20250415 192400 8491390064 3430 3430 3430 3430 0
79 20250415 192300 8491390064 3430 3430 3430 3430 0
80 20250415 192200 8491390064 3430 3430 3430 3430 0
81 20250415 192100 8491390064 3430 3430 3430 3430 0
82 20250415 192000 8491390064 3430 3430 3430 3430 0
83 20250415 191900 8491390064 3430 3430 3430 3430 0
84 20250415 191800 8491390064 3430 3430 3430 3430 0
85 20250415 191700 8491390064 3430 3430 3430 3430 0
86 20250415 191600 8491390064 3430 3430 3430 3430 0
87 20250415 191500 8491390064 3430 3430 3430 3430 0
88 20250415 191400 8491390064 3430 3430 3430 3430 0
89 20250415 191300 8491390064 3430 3430 3430 3430 0
90 20250415 191200 8491390064 3430 3430 3430 3430 0
91 20250415 191100 8491390064 3430 3430 3430 3430 0
92 20250415 191000 8491390064 3430 3430 3430 3430 65415
93 20250415 190900 8491390064 3430 3430 3430 3430 0
94 20250415 190800 8491390064 3430 3430 3430 3430 0
95 20250415 190700 8491390064 3430 3430 3430 3430 0
96 20250415 190600 8491390064 3430 3430 3430 3430 0
97 20250415 190500 8491390064 3430 3430 3430 3430 0
98 20250415 190400 8491390064 3430 3430 3430 3430 0
99 20250415 190300 8491390064 3430 3430 3430 3430 0
100 20250415 190200 8491390064 3430 3430 3430 3430 0
101 20250415 190100 8491390064 3430 3430 3430 3430 0
102 20250415 190000 8491390064 3430 3430 3430 3430 0
103 20250415 185900 8491390064 3430 3430 3430 3430 0
104 20250415 185800 8491390064 3430 3430 3430 3430 0
105 20250415 185700 8491390064 3430 3430 3430 3430 0
106 20250415 185600 8491390064 3430 3430 3430 3430 0
107 20250415 185500 8491390064 3430 3430 3430 3430 0
108 20250415 185400 8491390064 3430 3430 3430 3430 0
109 20250415 185300 8491390064 3430 3430 3430 3430 0
110 20250415 185200 8491390064 3430 3430 3430 3430 0
111 20250415 185100 8491390064 3430 3430 3430 3430 0
112 20250415 185000 8491390064 3430 3430 3430 3430 0
113 20250415 184900 8491390064 3430 3430 3430 3430 0
114 20250415 184800 8491390064 3430 3430 3430 3430 0
115 20250415 184700 8491390064 3430 3430 3430 3430 0
116 20250415 184600 8491390064 3430 3430 3430 3430 0
117 20250415 184500 8491390064 3430 3430 3430 3430 0
118 20250415 184400 8491390064 3430 3430 3430 3430 0
119 20250415 184300 8491390064 3430 3430 3430 3430 0
120 20250415 184200 8491390064 3430 3430 3430 3430 0
121 20250415 184100 8491390064 3430 3430 3430 3430 0
122 20250415 184000 8491390064 3430 3430 3430 3430 65415
123 20250415 183900 8491390064 3430 3430 3430 3430 0
124 20250415 183800 8491390064 3430 3430 3430 3430 0
125 20250415 183700 8491390064 3430 3430 3430 3430 0
126 20250415 183600 8491390064 3430 3430 3430 3430 0
127 20250415 183500 8491390064 3430 3430 3430 3430 0
128 20250415 183400 8491390064 3430 3430 3430 3430 0
129 20250415 183300 8491390064 3430 3430 3430 3430 0
130 20250415 183200 8491390064 3430 3430 3430 3430 0
131 20250415 183100 8491390064 3430 3430 3430 3430 0
132 20250415 183000 8491390064 3430 3430 3430 3430 0
133 20250415 182900 8491390064 3430 3430 3430 3430 0
134 20250415 182800 8491390064 3430 3430 3430 3430 0
135 20250415 182700 8491390064 3430 3430 3430 3430 0
136 20250415 182600 8491390064 3430 3430 3430 3430 0
137 20250415 182500 8491390064 3430 3430 3430 3430 0
138 20250415 182400 8491390064 3430 3430 3430 3430 0
139 20250415 182300 8491390064 3430 3430 3430 3430 0
140 20250415 182200 8491390064 3430 3430 3430 3430 0
141 20250415 182100 8491390064 3430 3430 3430 3430 0
142 20250415 182000 8491390064 3430 3430 3430 3430 0
143 20250415 181900 8491390064 3430 3430 3430 3430 0
144 20250415 181800 8491390064 3430 3430 3430 3430 0
145 20250415 181700 8491390064 3430 3430 3430 3430 0
146 20250415 181600 8491390064 3430 3430 3430 3430 0
147 20250415 181500 8491390064 3430 3430 3430 3430 0
148 20250415 181400 8491390064 3430 3430 3430 3430 0
149 20250415 181300 8491390064 3430 3430 3430 3430 0
150 20250415 181200 8491390064 3430 3430 3430 3430 0
151 20250415 181100 8491390064 3430 3430 3430 3430 0
152 20250415 181000 8491390064 3430 3430 3430 3430 65415
153 20250415 180900 8491390064 3430 3430 3430 3430 0
154 20250415 180800 8491390064 3430 3430 3430 3430 0
155 20250415 180700 8491390064 3430 3430 3430 3430 0
156 20250415 180600 8491390064 3430 3430 3430 3430 0
157 20250415 180500 8491390064 3430 3430 3430 3430 0
158 20250415 180400 8491390064 3430 3430 3430 3430 0
159 20250415 180300 8491390064 3430 3430 3430 3430 0
160 20250415 180200 8491390064 3430 3430 3430 3430 0
161 20250415 180100 8491390064 3430 3430 3430 3430 0
162 20250415 180000 8491390064 3430 3430 3430 3430 0
163 20250415 175900 8491390064 3430 3430 3430 3430 0
164 20250415 175800 8491390064 3430 3430 3430 3430 0
165 20250415 175700 8491390064 3430 3430 3430 3430 0
166 20250415 175600 8491390064 3430 3430 3430 3430 0
167 20250415 175500 8491390064 3430 3430 3430 3430 0
168 20250415 175400 8491390064 3430 3430 3430 3430 0
169 20250415 175300 8491390064 3430 3430 3430 3430 0
170 20250415 175200 8491390064 3430 3430 3430 3430 0
171 20250415 175100 8491390064 3430 3430 3430 3430 0
172 20250415 175000 8491390064 3430 3430 3430 3430 0
173 20250415 174900 8491390064 3430 3430 3430 3430 0
174 20250415 174800 8491390064 3430 3430 3430 3430 0
175 20250415 174700 8491390064 3430 3430 3430 3430 0
176 20250415 174600 8491390064 3430 3430 3430 3430 0
177 20250415 174500 8491390064 3430 3430 3430 3430 0
178 20250415 174400 8491390064 3430 3430 3430 3430 0
179 20250415 174300 8491390064 3430 3430 3430 3430 0
180 20250415 174200 8491390064 3430 3430 3430 3430 0
181 20250415 174100 8491390064 3430 3430 3430 3430 0
182 20250415 174000 8491390064 3430 3430 3430 3430 65415
183 20250415 173900 8491390064 3430 3430 3430 3430 0
184 20250415 173800 8491390064 3430 3430 3430 3430 0
185 20250415 173700 8491390064 3430 3430 3430 3430 0
186 20250415 173600 8491390064 3430 3430 3430 3430 0
187 20250415 173500 8491390064 3430 3430 3430 3430 0
188 20250415 173400 8491390064 3430 3430 3430 3430 0
189 20250415 173300 8491390064 3430 3430 3430 3430 0
190 20250415 173200 8491390064 3430 3430 3430 3430 0
191 20250415 173100 8491390064 3430 3430 3430 3430 0
192 20250415 173000 8491390064 3430 3430 3430 3430 0
193 20250415 172900 8491390064 3430 3430 3430 3430 0
194 20250415 172800 8491390064 3430 3430 3430 3430 0
195 20250415 172700 8491390064 3430 3430 3430 3430 0
196 20250415 172600 8491390064 3430 3430 3430 3430 0
197 20250415 172500 8491390064 3430 3430 3430 3430 0
198 20250415 172400 8491390064 3430 3430 3430 3430 0
199 20250415 172300 8491390064 3430 3430 3430 3430 0
200 20250415 172200 8491390064 3430 3430 3430 3430 0
201 20250415 172100 8491390064 3430 3430 3430 3430 0
202 20250415 172000 8491390064 3430 3430 3430 3430 0
203 20250415 171900 8491390064 3430 3430 3430 3430 0
204 20250415 171800 8491390064 3430 3430 3430 3430 0
205 20250415 171700 8491390064 3430 3430 3430 3430 0
206 20250415 171600 8491390064 3430 3430 3430 3430 0
207 20250415 171500 8491390064 3430 3430 3430 3430 0
208 20250415 171400 8491390064 3430 3430 3430 3430 0
209 20250415 171300 8491390064 3430 3430 3430 3430 0
210 20250415 171200 8491390064 3430 3430 3430 3430 0
211 20250415 171100 8491390064 3430 3430 3430 3430 0
212 20250415 171000 8491390064 3430 3430 3430 3430 65415
213 20250415 170900 8491390064 3430 3430 3430 3430 0
214 20250415 170800 8491390064 3430 3430 3430 3430 0
215 20250415 170700 8491390064 3430 3430 3430 3430 0
216 20250415 170600 8491390064 3430 3430 3430 3430 0
217 20250415 170500 8491390064 3430 3430 3430 3430 0
218 20250415 170400 8491390064 3430 3430 3430 3430 0
219 20250415 170300 8491390064 3430 3430 3430 3430 0
220 20250415 170200 8491390064 3430 3430 3430 3430 0
221 20250415 170100 8491390064 3430 3430 3430 3430 0
222 20250415 170000 8491390064 3430 3430 3430 3430 0
223 20250415 165900 8491390064 3430 3430 3430 3430 0
224 20250415 165800 8491390064 3430 3430 3430 3430 0
225 20250415 165700 8491390064 3430 3430 3430 3430 0
226 20250415 165600 8491390064 3430 3430 3430 3430 0
227 20250415 165500 8491390064 3430 3430 3430 3430 0
228 20250415 165400 8491390064 3430 3430 3430 3430 0
229 20250415 165300 8491390064 3430 3430 3430 3430 0
230 20250415 165200 8491390064 3430 3430 3430 3430 0
231 20250415 165100 8491390064 3430 3430 3430 3430 0
232 20250415 165000 8491390064 3430 3430 3430 3430 0
233 20250415 164900 8491390064 3430 3430 3430 3430 0
234 20250415 164800 8491390064 3430 3430 3430 3430 0
235 20250415 164700 8491390064 3430 3430 3430 3430 0
236 20250415 164600 8491390064 3430 3430 3430 3430 0
237 20250415 164500 8491390064 3430 3430 3430 3430 0
238 20250415 164400 8491390064 3430 3430 3430 3430 0
239 20250415 164300 8491390064 3430 3430 3430 3430 0
240 20250415 164200 8491390064 3430 3430 3430 3430 0
241 20250415 164100 8491390064 3430 3430 3430 3430 0
242 20250415 164000 8491390064 3430 3430 3430 3430 65415
243 20250415 163900 8491390064 3430 3430 3430 3430 0
244 20250415 163800 8491390064 3430 3430 3430 3430 0
245 20250415 163700 8491390064 3430 3430 3430 3430 0
246 20250415 163600 8491390064 3430 3430 3430 3430 0
247 20250415 163500 8491390064 3430 3430 3430 3430 0
248 20250415 163400 8491390064 3430 3430 3430 3430 0
249 20250415 163300 8491390064 3430 3430 3430 3430 0
250 20250415 163200 8491390064 3430 3430 3430 3430 0
251 20250415 163100 8491390064 3430 3430 3430 3430 0
252 20250415 163000 8491390064 3430 3430 3430 3430 0
253 20250415 162900 8491390064 3430 3430 3430 3430 0
254 20250415 162800 8491390064 3430 3430 3430 3430 0
255 20250415 162700 8491390064 3430 3430 3430 3430 0
256 20250415 162600 8491390064 3430 3430 3430 3430 0
257 20250415 162500 8491390064 3430 3430 3430 3430 0
258 20250415 162400 8491390064 3430 3430 3430 3430 0
259 20250415 162300 8491390064 3430 3430 3430 3430 0
260 20250415 162200 8491390064 3430 3430 3430 3430 0
261 20250415 162100 8491390064 3430 3430 3430 3430 0
262 20250415 162000 8491390064 3430 3430 3430 3430 0
263 20250415 161900 8491390064 3430 3430 3430 3430 0
264 20250415 161800 8491390064 3430 3430 3430 3430 0
265 20250415 161700 8491390064 3430 3430 3430 3430 0
266 20250415 161600 8491390064 3430 3430 3430 3430 0
267 20250415 161500 8491390064 3430 3430 3430 3430 0
268 20250415 161400 8491390064 3430 3430 3430 3430 0
269 20250415 161300 8491390064 3430 3430 3430 3430 0
270 20250415 161200 8491390064 3430 3430 3430 3430 0
271 20250415 161100 8491390064 3430 3430 3430 3430 0
272 20250415 161000 8491390064 3430 3430 3430 3430 65415
273 20250415 160900 8491390064 3430 3430 3430 3430 0
274 20250415 160800 8491390064 3430 3430 3430 3430 0
275 20250415 160700 8491390064 3430 3430 3430 3430 0
276 20250415 160600 8491390064 3430 3430 3430 3430 0
277 20250415 160500 8491390064 3430 3430 3430 3430 0
278 20250415 160400 8491390064 3430 3430 3430 3430 0
279 20250415 160300 8491390064 3430 3430 3430 3430 0
280 20250415 160200 8491390064 3430 3430 3430 3430 0
281 20250415 160100 8491390064 3430 3430 3430 3430 0
282 20250415 160000 8491390064 3430 3430 3430 3430 0
283 20250415 155900 8491390064 3430 3430 3430 3430 0
284 20250415 155800 8491390064 3430 3430 3430 3430 0
285 20250415 155700 8491390064 3430 3430 3430 3430 0
286 20250415 155600 8491390064 3430 3430 3430 3430 0
287 20250415 155500 8491390064 3430 3430 3430 3430 0
288 20250415 155400 8491390064 3430 3430 3430 3430 0
289 20250415 155300 8491390064 3430 3430 3430 3430 0
290 20250415 155200 8491390064 3430 3430 3430 3430 0
291 20250415 155100 8491390064 3430 3430 3430 3430 0
292 20250415 155000 8491390064 3430 3430 3430 3430 0
293 20250415 154900 8491390064 3430 3430 3430 3430 0
294 20250415 154800 8491390064 3430 3430 3430 3430 0
295 20250415 154700 8491390064 3430 3430 3430 3430 0
296 20250415 154600 8491390064 3430 3430 3430 3430 0
297 20250415 154500 8491390064 3430 3430 3430 3430 0
298 20250415 154400 8491390064 3430 3430 3430 3430 0
299 20250415 154300 8491390064 3430 3430 3430 3430 0
300 20250415 154200 8491390064 3430 3430 3430 3430 0
301 20250415 154100 8491390064 3430 3430 3430 3430 0
302 20250415 154000 8491390064 3430 3430 3430 3430 65415
303 20250415 153900 8491390064 3430 3430 3430 3430 0
304 20250415 153800 8491390064 3430 3430 3430 3430 0
305 20250415 153700 8491390064 3430 3430 3430 3430 0
306 20250415 153600 8491390064 3430 3430 3430 3430 0
307 20250415 153500 8491390064 3430 3430 3430 3430 0
308 20250415 153400 8491390064 3430 3430 3430 3430 0
309 20250415 153300 8491390064 3430 3430 3430 3430 0
310 20250415 153200 8491390064 3430 3430 3430 3430 0
311 20250415 153100 8491390064 3430 3430 3430 3430 0
312 20250415 153000 8491390064 3430 3430 3430 3430 65415
313 20250415 152900 8267016614 3450 3450 3450 3450 0
314 20250415 152800 8267016614 3450 3450 3450 3450 0
315 20250415 152700 8267016614 3450 3450 3450 3450 0
316 20250415 152600 8267016614 3450 3450 3450 3450 0
317 20250415 152500 8267016614 3450 3450 3450 3450 0
318 20250415 152400 8267016614 3450 3450 3450 3450 0
319 20250415 152300 8267016614 3450 3450 3450 3450 0
320 20250415 152200 8267016614 3450 3450 3450 3450 0
321 20250415 152100 8267016614 3450 3450 3450 3450 0
322 20250415 152000 8267016614 3450 3450 3450 3450 0
323 20250415 151900 8267016614 3450 3465 3465 3450 28571
324 20250415 151800 8168250359 3465 3470 3470 3460 20467
325 20250415 151700 8097410739 3470 3465 3470 3460 7834
326 20250415 151600 8070252174 3465 3465 3470 3465 7263
327 20250415 151500 8045070614 3470 3475 3480 3465 27951
328 20250415 151400 7948076859 3475 3480 3480 3475 5810
329 20250415 151300 7927872949 3475 3480 3485 3475 2306
330 20250415 151200 7919848769 3480 3475 3480 3470 10963
331 20250415 151100 7881742792 3480 3477 3480 3470 7802
332 20250415 151000 7854630058 3475 3490 3495 3475 20095
333 20250415 150900 7784592438 3495 3490 3495 3490 2787
334 20250415 150800 7774858658 3495 3490 3495 3485 8840
335 20250415 150700 7744005154 3500 3490 3500 3490 4339
336 20250415 150600 7728829909 3485 3490 3500 3485 5963
337 20250415 150500 7707987394 3490 3500 3505 3490 12443
338 20250415 150400 7664478854 3500 3490 3500 3490 3333
339 20250415 150300 7652832414 3490 3480 3490 3480 5013
340 20250415 150200 7635352124 3480 3480 3485 3475 11595
341 20250415 150100 7594999662 3485 3500 3505 3480 14614
342 20250415 150000 7543999612 3500 3500 3510 3490 17076
343 20250415 145900 7484256617 3505 3495 3505 3495 7866
344 20250415 145800 7456737062 3500 3480 3500 3480 13158
345 20250415 145700 7410758267 3480 3460 3480 3460 14835
346 20250415 145600 7359258587 3460 3440 3460 3430 12086
347 20250415 145500 7317635930 3430 3445 3445 3425 32950
348 20250415 145400 7204531569 3445 3460 3460 3440 28061
349 20250415 145300 7107676845 3460 3475 3480 3455 20214
350 20250415 145200 7037668297 3475 3460 3480 3460 12393
351 20250415 145100 6994659820 3462 3460 3495 3455 25300
352 20250415 145000 6907065965 3460 3470 3470 3450 39817
353 20250415 144900 6769280555 3470 3505 3510 3470 53918
354 20250415 144800 6580848320 3505 3505 3510 3505 11965
355 20250415 144700 6538901723 3510 3520 3520 3510 21861
356 20250415 144600 6462160272 3520 3530 3535 3515 48423
357 20250415 144500 6291456533 3535 3540 3540 3535 13957
358 20250415 144400 6242110929 3540 3540 3540 3535 2362
359 20250415 144300 6233761019 3540 3545 3545 3540 12717
360 20250415 144200 6188728764 3550 3555 3555 3545 12305
361 20250415 144100 6145088294 3555 3550 3555 3545 5217
362 20250415 144000 6126562024 3550 3555 3555 3550 1709
363 20250415 143900 6120494718 3550 3560 3560 3550 8511
364 20250415 143800 6090257963 3565 3555 3565 3555 346
365 20250415 143700 6089027923 3555 3557 3562 3555 3080
366 20250415 143600 6078073167 3560 3560 3565 3555 1376
367 20250415 143500 6073173177 3565 3560 3565 3560 421
368 20250415 143400 6071674412 3565 3565 3565 3562 1120
369 20250415 143300 6067682212 3565 3560 3565 3555 3910
370 20250415 143200 6053762145 3560 3565 3565 3560 1374
371 20250415 143100 6048865020 3560 3560 3560 3560 715
372 20250415 143000 6046319620 3560 3555 3560 3555 1778
373 20250415 142900 6039993600 3555 3555 3555 3550 3007
374 20250415 142800 6029307735 3555 3555 3560 3555 1392
375 20250415 142700 6024358190 3555 3555 3560 3550 2386
376 20250415 142600 6015873525 3550 3552 3555 3550 1784
377 20250415 142500 6009540058 3555 3560 3560 3550 5689
378 20250415 142400 5989323323 3555 3560 3560 3555 561
379 20250415 142300 5987328893 3555 3555 3555 3555 2
380 20250415 142200 5987321783 3555 3560 3560 3555 297
381 20250415 142100 5986264468 3555 3560 3560 3555 634
382 20250415 142000 5984009936 3560 3555 3560 3555 1713
383 20250415 141900 5977911666 3560 3555 3560 3550 8300
384 20250415 141800 5948401696 3555 3555 3555 3555 321
385 20250415 141700 5947260541 3555 3555 3560 3550 6773
386 20250415 141600 5923200906 3560 3565 3565 3555 627
387 20250415 141500 5920971802 3555 3560 3565 3555 2032
388 20250415 141400 5913739832 3565 3560 3565 3560 555
389 20250415 141300 5911761507 3565 3560 3565 3560 1223
390 20250415 141200 5907407242 3560 3565 3565 3560 5813
391 20250415 141100 5886711542 3565 3570 3570 3565 700
392 20250415 141000 5884215042 3560 3565 3565 3560 10205
393 20250415 140900 5847863712 3565 3565 3567 3560 2084
394 20250415 140800 5840438292 3565 3565 3565 3565 3100
395 20250415 140700 5829386792 3565 3565 3565 3565 1492
396 20250415 140600 5824067812 3567 3570 3570 3565 493
397 20250415 140500 5822307810 3575 3570 3575 3570 2105
398 20250415 140400 5814792465 3575 3575 3575 3575 132
399 20250415 140300 5814320565 3575 3575 3575 3570 66
400 20250415 140200 5814084620 3575 3575 3575 3570 525
401 20250415 140100 5812208150 3575 3575 3575 3575 243
402 20250415 140000 5811339425 3575 3570 3575 3570 501
403 20250415 135900 5809550735 3570 3575 3575 3570 2835
404 20250415 135800 5799421180 3575 3570 3575 3570 4818
405 20250415 135700 5782220845 3570 3570 3570 3565 2123
406 20250415 135600 5774643235 3565 3570 3570 3565 1371
407 20250415 135500 5769753975 3570 3575 3575 3570 23778
408 20250415 135400 5684823545 3580 3580 3580 3580 0
409 20250415 135300 5684823545 3580 3575 3580 3575 1015
410 20250415 135200 5681189900 3580 3575 3580 3575 1181
411 20250415 135100 5676967670 3575 3580 3580 3575 362
412 20250415 135000 5675673455 3575 3575 3580 3575 3159
413 20250415 134900 5664379435 3580 3580 3585 3575 721
414 20250415 134800 5661798920 3580 3580 3580 3580 2319
415 20250415 134700 5653496900 3585 3580 3585 3580 1363
416 20250415 134600 5648615860 3585 3585 3587 3580 589
417 20250415 134500 5646504951 3585 3585 3585 3585 3048
418 20250415 134400 5635577871 3585 3580 3585 3580 263
419 20250415 134300 5634636019 3585 3585 3585 3585 0
420 20250415 134200 5634636019 3585 3585 3585 3585 1664
421 20250415 134100 5628670579 3585 3585 3585 3585 1
422 20250415 134000 5628666994 3580 3580 3580 3580 269
423 20250415 133900 5627703974 3575 3580 3580 3575 3766
424 20250415 133800 5614240014 3575 3580 3580 3575 408
425 20250415 133700 5612781034 3575 3570 3575 3570 1658
426 20250415 133600 5606854684 3575 3575 3575 3570 2995
427 20250415 133500 5596147959 3575 3575 3575 3575 3000
428 20250415 133400 5585422959 3580 3580 3580 3580 1009
429 20250415 133300 5581810739 3580 3585 3585 3580 2278
430 20250415 133200 5573654859 3580 3580 3585 3580 3979
431 20250415 133100 5559409899 3585 3590 3590 3585 1019
432 20250415 133000 5555755284 3590 3590 3590 3590 8252
433 20250415 132900 5526130604 3590 3585 3590 3585 779
434 20250415 132800 5523334014 3590 3590 3590 3585 670
435 20250415 132700 5520931214 3585 3585 3585 3585 887
436 20250415 132600 5517751319 3582 3580 3585 3580 388
437 20250415 132500 5516361869 3585 3580 3590 3580 3188
438 20250415 132400 5504925214 3590 3590 3590 3585 430
439 20250415 132300 5503382164 3590 3590 3590 3590 2134
440 20250415 132200 5495721104 3590 3585 3590 3585 343
441 20250415 132100 5494491424 3585 3585 3590 3585 421
442 20250415 132000 5492982134 3585 3585 3590 3585 1799
443 20250415 131900 5486532669 3580 3580 3580 3580 0
444 20250415 131800 5486532669 3580 3580 3585 3580 2122
445 20250415 131700 5478929149 3580 3575 3580 3575 268
446 20250415 131600 5477970884 3580 3580 3580 3580 2052
447 20250415 131500 5470624724 3580 3585 3585 3580 1830
448 20250415 131400 5464071674 3585 3585 3585 3575 2493
449 20250415 131300 5455145699 3590 3580 3590 3580 404
450 20250415 131200 5453697024 3580 3580 3580 3580 1
451 20250415 131100 5453693444 3575 3585 3585 3575 2282
452 20250415 131000 5445532684 3585 3585 3585 3585 22
453 20250415 130900 5445453814 3580 3580 3580 3580 16
454 20250415 130800 5445396534 3575 3590 3590 3575 260
455 20250415 130700 5444465744 3575 3590 3590 3575 3703
456 20250415 130600 5431174424 3590 3585 3590 3580 2578
457 20250415 130500 5421935669 3590 3580 3590 3580 2285
458 20250415 130400 5413742714 3580 3580 3580 3580 1146
459 20250415 130300 5409640034 3580 3575 3580 3575 924
460 20250415 130200 5406332239 3570 3570 3570 3570 0
461 20250415 130100 5406332239 3570 3575 3575 3570 597
462 20250415 130000 5404199029 3575 3575 3575 3575 558
463 20250415 125900 5402204179 3575 3575 3580 3575 325
464 20250415 125800 5401041849 3575 3575 3575 3575 326
465 20250415 125700 5399876399 3575 3575 3580 3575 2188
466 20250415 125600 5392054279 3575 3575 3575 3575 104
467 20250415 125500 5391682479 3575 3575 3575 3575 2437
468 20250415 125400 5382970204 3575 3575 3575 3575 1073
469 20250415 125300 5379134229 3575 3585 3585 3575 1270
470 20250415 125200 5374593019 3585 3575 3585 3570 831
471 20250415 125100 5371622464 3575 3590 3590 3575 1872
472 20250415 125000 5364918899 3585 3585 3585 3585 6376
473 20250415 124900 5342060939 3585 3580 3585 3580 570
474 20250415 124800 5340019274 3580 3580 3580 3580 398
475 20250415 124700 5338594434 3580 3580 3585 3580 3217
476 20250415 124600 5327077564 3580 3575 3580 3570 3228
477 20250415 124500 5315532979 3570 3570 3570 3570 860
478 20250415 124400 5312462779 3570 3570 3570 3570 770
479 20250415 124300 5309713879 3570 3565 3575 3565 1079
480 20250415 124200 5305861159 3565 3570 3570 3565 1240
481 20250415 124100 5301434434 3575 3570 3575 3570 1710
482 20250415 124000 5295329684 3570 3565 3570 3565 11355
483 20250415 123900 5254848744 3565 3565 3565 3565 80
484 20250415 123800 5254563544 3565 3565 3565 3565 50
485 20250415 123700 5254385294 3560 3560 3562 3560 2373
486 20250415 123600 5245937314 3560 3560 3560 3555 1990
487 20250415 123500 5238856144 3557 3560 3560 3557 31
488 20250415 123400 5238745787 3560 3560 3560 3560 7225
489 20250415 123300 5213024787 3565 3565 3565 3560 834
490 20250415 123200 5210051680 3565 3565 3565 3565 895
491 20250415 123100 5206861005 3565 3565 3565 3565 577
492 20250415 123000 5204804000 3565 3565 3565 3560 570
493 20250415 122900 5202772220 3565 3565 3565 3565 594
494 20250415 122800 5200654610 3565 3555 3565 3555 5324
495 20250415 122700 5181694550 3560 3560 3560 3555 4359
496 20250415 122600 5166176780 3565 3565 3570 3565 3539
497 20250415 122500 5153560095 3565 3565 3570 3560 1560
498 20250415 122400 5147999495 3560 3560 3560 3560 310
499 20250415 122300 5146895895 3560 3560 3560 3560 579
500 20250415 122200 5144834655 3560 3555 3560 3555 923
501 20250415 122100 5141552665 3555 3555 3555 3555 188
502 20250415 122000 5140884325 3555 3550 3555 3550 406
503 20250415 121900 5139441775 3550 3550 3550 3550 1340
504 20250415 121800 5134684775 3550 3545 3550 3545 621
505 20250415 121700 5132480545 3545 3550 3550 3545 1800
506 20250415 121600 5126095927 3550 3545 3550 3545 1566
507 20250415 121500 5120540437 3550 3550 3550 3550 796
508 20250415 121400 5117714637 3550 3552 3555 3550 511
509 20250415 121300 5115900417 3550 3550 3550 3540 2810
510 20250415 121200 5105935377 3550 3545 3550 3540 3876
511 20250415 121100 5092194967 3545 3550 3550 3545 1079
512 20250415 121000 5088364557 3550 3545 3550 3540 5110
513 20250415 120900 5070258462 3545 3545 3545 3540 15287
514 20250415 120800 5016067497 3550 3555 3555 3550 2722
515 20250415 120700 5006404347 3550 3555 3555 3550 1836
516 20250415 120600 4999882557 3560 3560 3560 3550 689
517 20250415 120500 4997433362 3560 3560 3560 3550 16528
518 20250415 120400 4938729467 3565 3565 3565 3560 4119
519 20250415 120300 4924061577 3565 3565 3565 3565 934
520 20250415 120200 4920731867 3560 3570 3570 3560 2911
521 20250415 120100 4910364197 3570 3575 3575 3570 750
522 20250415 120000 4907686627 3575 3565 3575 3565 1254
523 20250415 115900 4903209987 3570 3565 3570 3565 1466
524 20250415 115800 4897982997 3565 3570 3570 3565 236
525 20250415 115700 4897140627 3570 3580 3580 3565 2953
526 20250415 115600 4886602507 3580 3570 3580 3570 1698
527 20250415 115500 4880537097 3570 3565 3570 3565 419
528 20250415 115400 4879042857 3565 3565 3565 3565 92
529 20250415 115300 4878714877 3565 3565 3570 3565 202
530 20250415 115200 4877994687 3560 3560 3560 3555 622
531 20250415 115100 4875780407 3560 3555 3560 3555 1752
532 20250415 115000 4869548792 3555 3555 3560 3555 1481
533 20250415 114900 4864283622 3560 3565 3565 3555 1491
534 20250415 114800 4858975227 3560 3560 3565 3560 3173
535 20250415 114700 4847679342 3560 3550 3560 3550 2564
536 20250415 114600 4838562297 3555 3550 3555 3550 2646
537 20250415 114500 4829167447 3550 3555 3555 3550 6853
538 20250415 114400 4804831167 3555 3555 3555 3555 66
539 20250415 114300 4804596537 3550 3555 3555 3550 15511
540 20250415 114200 4749524072 3555 3555 3560 3550 4814
541 20250415 114100 4732403687 3555 3555 3555 3550 5658
542 20250415 114000 4712312037 3555 3560 3560 3555 20631
543 20250415 113900 4638964207 3560 3555 3560 3555 626
544 20250415 113800 4636735662 3560 3565 3565 3555 6917
545 20250415 113700 4612115052 3565 3560 3565 3555 11555
546 20250415 113600 4570971972 3560 3565 3565 3550 64954
547 20250415 113500 4340045147 3560 3570 3570 3560 7594
548 20250415 113400 4312998427 3570 3565 3570 3565 2296
549 20250415 113300 4304809887 3565 3570 3570 3565 1309
550 20250415 113200 4300142402 3560 3565 3565 3560 2031
551 20250415 113100 4292903152 3565 3570 3570 3565 2334
552 20250415 113000 4284582422 3565 3570 3570 3560 8064
553 20250415 112900 4255841052 3565 3575 3580 3565 28358
554 20250415 112800 4154543852 3580 3585 3585 3575 7349
555 20250415 112700 4128238132 3580 3585 3585 3580 513
556 20250415 112600 4126400027 3585 3590 3590 3585 1483
557 20250415 112500 4121082337 3590 3590 3590 3585 909
558 20250415 112400 4117821392 3590 3590 3590 3590 38
559 20250415 112300 4117684972 3590 3585 3590 3585 1094
560 20250415 112200 4113762932 3585 3590 3590 3585 458
561 20250415 112100 4112119377 3585 3585 3585 3585 463
562 20250415 112000 4110459522 3580 3590 3595 3580 9056
563 20250415 111900 4077997407 3590 3590 3595 3590 2339
564 20250415 111800 4069599872 3587 3590 3590 3587 568
565 20250415 111700 4067560950 3585 3590 3590 3585 139
566 20250415 111600 4067062440 3590 3587 3590 3585 3560
567 20250415 111500 4054290650 3590 3585 3590 3585 55
568 20250415 111400 4054093205 3585 3585 3585 3580 1742
569 20250415 111300 4047848140 3585 3580 3585 3580 971
570 20250415 111200 4044368110 3580 3585 3585 3580 1595
571 20250415 111100 4038656550 3585 3585 3585 3580 837
572 20250415 111000 4035657405 3585 3585 3585 3580 1167
573 20250415 110900 4031475025 3580 3580 3580 3575 4327
574 20250415 110800 4015991025 3575 3580 3580 3575 3674
575 20250415 110700 4002846440 3580 3580 3580 3575 3710
576 20250415 110600 3989569060 3580 3575 3580 3570 6535
577 20250415 110500 3966201630 3580 3580 3580 3575 2527
578 20250415 110400 3957166210 3580 3585 3585 3575 3279
579 20250415 110300 3945442235 3580 3585 3585 3580 4392
580 20250415 110200 3929716225 3585 3580 3585 3580 3288
581 20250415 110100 3917942150 3585 3585 3590 3585 413
582 20250415 110000 3916461535 3590 3595 3595 3580 1162
583 20250415 105900 3912297265 3585 3585 3590 3580 4045
584 20250415 105800 3897790940 3580 3580 3585 3580 639
585 20250415 105700 3895501185 3585 3585 3585 3580 286
586 20250415 105600 3894477195 3580 3585 3585 3575 4548
587 20250415 105500 3878195150 3580 3580 3585 3580 10289
588 20250415 105400 3841360435 3585 3585 3585 3580 935
589 20250415 105300 3838008625 3580 3585 3585 3580 474
590 20250415 105200 3836310735 3585 3585 3585 3585 1954
591 20250415 105100 3829305645 3580 3590 3590 3580 8384
592 20250415 105000 3799258740 3585 3585 3590 3585 2444
593 20250415 104900 3790496990 3585 3590 3590 3585 490
594 20250415 104800 3788739660 3590 3595 3600 3585 3453
595 20250415 104700 3776356085 3600 3585 3600 3585 710
596 20250415 104600 3773807800 3585 3585 3595 3580 2801
597 20250415 104500 3763757585 3585 3585 3585 3580 6688
598 20250415 104400 3739782110 3580 3590 3590 3580 5215
599 20250415 104300 3721107295 3590 3590 3590 3580 14831
600 20250415 104200 3667975845 3590 3590 3590 3585 5076
601 20250415 104100 3649769765 3585 3595 3595 3585 15230
602 20250415 104000 3595088005 3590 3600 3605 3590 5394
603 20250415 103900 3575691880 3600 3605 3605 3595 1678
604 20250415 103800 3569651660 3600 3605 3615 3600 3502
605 20250415 103700 3557029170 3600 3592 3600 3590 5442
606 20250415 103600 3537466365 3592 3602 3602 3592 33775
607 20250415 103500 3415896908 3600 3610 3610 3600 20833
608 20250415 103400 3340764226 3615 3612 3615 3610 2969
609 20250415 103300 3330038958 3610 3617 3617 3610 8144
610 20250415 103200 3300613461 3617 3615 3617 3615 589
611 20250415 103100 3298483876 3617 3617 3617 3615 603
612 20250415 103000 3296303813 3617 3620 3620 3617 16
613 20250415 102900 3296245911 3615 3625 3625 3615 1876
614 20250415 102800 3289456146 3625 3620 3625 3620 508
615 20250415 102700 3287617176 3620 3620 3620 3615 6121
616 20250415 102600 3265467996 3620 3620 3620 3615 1300
617 20250415 102500 3260768266 3620 3615 3620 3615 918
618 20250415 102400 3257449471 3620 3615 3620 3615 3457
619 20250415 102300 3244951916 3620 3620 3620 3620 3706
620 20250415 102200 3231536196 3625 3625 3625 3625 16
621 20250415 102100 3231478196 3625 3625 3625 3620 1230
622 20250415 102000 3227025161 3625 3630 3630 3620 2357
623 20250415 101900 3218485781 3620 3625 3630 3615 1994
624 20250415 101800 3211269991 3615 3625 3625 3615 760
625 20250415 101700 3208517701 3620 3620 3625 3620 1424
626 20250415 101600 3203357171 3620 3620 3625 3615 5126
627 20250415 101500 3184799721 3625 3620 3625 3615 1440
628 20250415 101400 3179584786 3620 3630 3630 3620 7188
629 20250415 101300 3153546716 3630 3625 3630 3625 42
630 20250415 101200 3153394426 3630 3630 3630 3625 616
631 20250415 101100 3151158846 3630 3630 3630 3625 2012
632 20250415 101000 3143864421 3625 3625 3625 3620 3027
633 20250415 100900 3132897671 3625 3620 3625 3620 102
634 20250415 100800 3132528331 3620 3625 3625 3620 2045
635 20250415 100700 3125121756 3625 3625 3625 3620 1068
636 20250415 100600 3121250271 3625 3620 3625 3620 787
637 20250415 100500 3118397771 3615 3630 3630 3615 1100
638 20250415 100400 3114419696 3615 3630 3630 3615 657
639 20250415 100300 3112041401 3630 3630 3630 3615 2378
640 20250415 100200 3103430511 3615 3625 3630 3615 1667
641 20250415 100100 3097397176 3625 3630 3630 3615 4405
642 20250415 100000 3081438986 3625 3630 3630 3625 3556
643 20250415 095900 3068541391 3630 3620 3630 3620 3562
644 20250415 095800 3055617946 3625 3620 3625 3615 748
645 20250415 095700 3052910766 3620 3620 3620 3615 500
646 20250415 095600 3051100776 3615 3615 3615 3615 652
647 20250415 095500 3048743796 3615 3620 3620 3615 3744
648 20250415 095400 3035201816 3620 3625 3625 3620 3807
649 20250415 095300 3021419011 3620 3615 3630 3615 6974
650 20250415 095200 2996151426 3615 3615 3615 3610 2936
651 20250415 095100 2985542419 3615 3605 3615 3605 5787
652 20250415 095000 2964670154 3602 3600 3605 3600 3449
653 20250415 094900 2952252555 3600 3605 3610 3600 11607
654 20250415 094800 2910448310 3610 3610 3610 3605 13186
655 20250415 094700 2862906950 3610 3615 3615 3605 10532
656 20250415 094600 2824890700 3615 3610 3615 3610 2315
657 20250415 094500 2816532630 3615 3615 3615 3610 4833
658 20250415 094400 2799076610 3610 3610 3615 3610 5766
659 20250415 094300 2778260905 3610 3615 3615 3605 15091
660 20250415 094200 2723794965 3615 3625 3625 3615 25443
661 20250415 094100 2631683415 3625 3635 3640 3625 26223
662 20250415 094000 2536508125 3635 3635 3635 3630 4823
663 20250415 093900 2518980460 3635 3650 3650 3635 30429
664 20250415 093800 2408255805 3645 3645 3645 3640 1255
665 20250415 093700 2403682865 3650 3645 3655 3645 6982
666 20250415 093600 2378205455 3645 3645 3650 3640 2474
667 20250415 093500 2369191260 3650 3645 3650 3640 2068
668 20250415 093400 2361656590 3640 3645 3650 3640 2956
669 20250415 093300 2350894740 3645 3645 3645 3640 4816
670 20250415 093200 2333347675 3640 3640 3645 3640 3435
671 20250415 093100 2320842055 3640 3645 3645 3640 3897
672 20250415 093000 2306656950 3640 3645 3650 3640 1072
673 20250415 092900 2302749545 3645 3650 3650 3645 5699
674 20250415 092800 2281964715 3650 3650 3650 3635 1176
675 20250415 092700 2277678090 3635 3640 3650 3635 4819
676 20250415 092600 2260104570 3640 3635 3640 3630 18506
677 20250415 092500 2192840865 3635 3645 3645 3635 4743
678 20250415 092400 2175595520 3640 3645 3645 3640 9498
679 20250415 092300 2141018440 3645 3640 3645 3640 4058
680 20250415 092200 2126241485 3645 3645 3650 3640 3246
681 20250415 092100 2114411305 3645 3660 3670 3640 38764
682 20250415 092000 1972811005 3670 3655 3670 3650 6132
683 20250415 091900 1950366960 3655 3660 3660 3650 2041
684 20250415 091800 1942906995 3655 3650 3655 3650 719
685 20250415 091700 1940281100 3650 3640 3650 3640 4748
686 20250415 091600 1922969890 3640 3660 3660 3635 16447
687 20250415 091500 1863039150 3665 3645 3665 3635 21627
688 20250415 091400 1784321005 3645 3645 3650 3640 5658
689 20250415 091300 1763715600 3645 3645 3655 3640 8630
690 20250415 091200 1732263280 3645 3640 3645 3640 10907
691 20250415 091100 1692557710 3640 3655 3657 3640 18369
692 20250415 091000 1625551985 3655 3650 3675 3645 14088
693 20250415 090900 1574089955 3650 3655 3670 3640 22569
694 20250415 090800 1491727045 3655 3670 3675 3655 25025
695 20250415 090700 1400069860 3675 3685 3685 3670 12336
696 20250415 090600 1354700470 3685 3675 3685 3665 12141
697 20250415 090500 1310036515 3665 3680 3685 3655 26599
698 20250415 090400 1212383285 3680 3670 3685 3660 18305
699 20250415 090300 1145220985 3665 3655 3690 3635 31845
700 20250415 090200 1028593020 3630 3635 3655 3630 57580
701 20250415 090100 819169885 3640 3650 3665 3625 32781
702 20250415 090000 699970455 3650 3725 3725 3630 178150