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
270660/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,204000,1074812750,14380,14380,14380,14380,1620
20250415,203900,1074812750,14380,14380,14380,14380,0
20250415,203800,1074812750,14380,14380,14380,14380,0
20250415,203700,1074812750,14380,14380,14380,14380,0
20250415,203600,1074812750,14380,14380,14380,14380,0
20250415,203500,1074812750,14380,14380,14380,14380,0
20250415,203400,1074812750,14380,14380,14380,14380,0
20250415,203300,1074812750,14380,14380,14380,14380,0
20250415,203200,1074812750,14380,14380,14380,14380,0
20250415,203100,1074812750,14380,14380,14380,14380,0
20250415,203000,1074812750,14380,14380,14380,14380,0
20250415,202900,1074812750,14380,14380,14380,14380,0
20250415,202800,1074812750,14380,14380,14380,14380,0
20250415,202700,1074812750,14380,14380,14380,14380,0
20250415,202600,1074812750,14380,14380,14380,14380,0
20250415,202500,1074812750,14380,14380,14380,14380,0
20250415,202400,1074812750,14380,14380,14380,14380,0
20250415,202300,1074812750,14380,14380,14380,14380,0
20250415,202200,1074812750,14380,14380,14380,14380,0
20250415,202100,1074812750,14380,14380,14380,14380,0
20250415,202000,1074812750,14380,14380,14380,14380,0
20250415,201900,1074812750,14380,14380,14380,14380,0
20250415,201800,1074812750,14380,14380,14380,14380,0
20250415,201700,1074812750,14380,14380,14380,14380,0
20250415,201600,1074812750,14380,14380,14380,14380,0
20250415,201500,1074812750,14380,14380,14380,14380,0
20250415,201400,1074812750,14380,14380,14380,14380,0
20250415,201300,1074812750,14380,14380,14380,14380,0
20250415,201200,1074812750,14380,14380,14380,14380,0
20250415,201100,1074812750,14380,14380,14380,14380,0
20250415,201000,1074812750,14380,14380,14380,14380,1620
20250415,200900,1074812750,14380,14380,14380,14380,0
20250415,200800,1074812750,14380,14380,14380,14380,0
20250415,200700,1074812750,14380,14380,14380,14380,0
20250415,200600,1074812750,14380,14380,14380,14380,0
20250415,200500,1074812750,14380,14380,14380,14380,0
20250415,200400,1074812750,14380,14380,14380,14380,0
20250415,200300,1074812750,14380,14380,14380,14380,0
20250415,200200,1074812750,14380,14380,14380,14380,0
20250415,200100,1074812750,14380,14380,14380,14380,0
20250415,200000,1074812750,14380,14380,14380,14380,0
20250415,195900,1074812750,14380,14380,14380,14380,0
20250415,195800,1074812750,14380,14380,14380,14380,0
20250415,195700,1074812750,14380,14380,14380,14380,0
20250415,195600,1074812750,14380,14380,14380,14380,0
20250415,195500,1074812750,14380,14380,14380,14380,0
20250415,195400,1074812750,14380,14380,14380,14380,0
20250415,195300,1074812750,14380,14380,14380,14380,0
20250415,195200,1074812750,14380,14380,14380,14380,0
20250415,195100,1074812750,14380,14380,14380,14380,0
20250415,195000,1074812750,14380,14380,14380,14380,0
20250415,194900,1074812750,14380,14380,14380,14380,0
20250415,194800,1074812750,14380,14380,14380,14380,0
20250415,194700,1074812750,14380,14380,14380,14380,0
20250415,194600,1074812750,14380,14380,14380,14380,0
20250415,194500,1074812750,14380,14380,14380,14380,0
20250415,194400,1074812750,14380,14380,14380,14380,0
20250415,194300,1074812750,14380,14380,14380,14380,0
20250415,194200,1074812750,14380,14380,14380,14380,0
20250415,194100,1074812750,14380,14380,14380,14380,0
20250415,194000,1074812750,14380,14380,14380,14380,1620
20250415,193900,1074812750,14380,14380,14380,14380,0
20250415,193800,1074812750,14380,14380,14380,14380,0
20250415,193700,1074812750,14380,14380,14380,14380,0
20250415,193600,1074812750,14380,14380,14380,14380,0
20250415,193500,1074812750,14380,14380,14380,14380,0
20250415,193400,1074812750,14380,14380,14380,14380,0
20250415,193300,1074812750,14380,14380,14380,14380,0
20250415,193200,1074812750,14380,14380,14380,14380,0
20250415,193100,1074812750,14380,14380,14380,14380,0
20250415,193000,1074812750,14380,14380,14380,14380,0
20250415,192900,1074812750,14380,14380,14380,14380,0
20250415,192800,1074812750,14380,14380,14380,14380,0
20250415,192700,1074812750,14380,14380,14380,14380,0
20250415,192600,1074812750,14380,14380,14380,14380,0
20250415,192500,1074812750,14380,14380,14380,14380,0
20250415,192400,1074812750,14380,14380,14380,14380,0
20250415,192300,1074812750,14380,14380,14380,14380,0
20250415,192200,1074812750,14380,14380,14380,14380,0
20250415,192100,1074812750,14380,14380,14380,14380,0
20250415,192000,1074812750,14380,14380,14380,14380,0
20250415,191900,1074812750,14380,14380,14380,14380,0
20250415,191800,1074812750,14380,14380,14380,14380,0
20250415,191700,1074812750,14380,14380,14380,14380,0
20250415,191600,1074812750,14380,14380,14380,14380,0
20250415,191500,1074812750,14380,14380,14380,14380,0
20250415,191400,1074812750,14380,14380,14380,14380,0
20250415,191300,1074812750,14380,14380,14380,14380,0
20250415,191200,1074812750,14380,14380,14380,14380,0
20250415,191100,1074812750,14380,14380,14380,14380,0
20250415,191000,1074812750,14380,14380,14380,14380,1620
20250415,190900,1074812750,14380,14380,14380,14380,0
20250415,190800,1074812750,14380,14380,14380,14380,0
20250415,190700,1074812750,14380,14380,14380,14380,0
20250415,190600,1074812750,14380,14380,14380,14380,0
20250415,190500,1074812750,14380,14380,14380,14380,0
20250415,190400,1074812750,14380,14380,14380,14380,0
20250415,190300,1074812750,14380,14380,14380,14380,0
20250415,190200,1074812750,14380,14380,14380,14380,0
20250415,190100,1074812750,14380,14380,14380,14380,0
20250415,190000,1074812750,14380,14380,14380,14380,0
20250415,185900,1074812750,14380,14380,14380,14380,0
20250415,185800,1074812750,14380,14380,14380,14380,0
20250415,185700,1074812750,14380,14380,14380,14380,0
20250415,185600,1074812750,14380,14380,14380,14380,0
20250415,185500,1074812750,14380,14380,14380,14380,0
20250415,185400,1074812750,14380,14380,14380,14380,0
20250415,185300,1074812750,14380,14380,14380,14380,0
20250415,185200,1074812750,14380,14380,14380,14380,0
20250415,185100,1074812750,14380,14380,14380,14380,0
20250415,185000,1074812750,14380,14380,14380,14380,0
20250415,184900,1074812750,14380,14380,14380,14380,0
20250415,184800,1074812750,14380,14380,14380,14380,0
20250415,184700,1074812750,14380,14380,14380,14380,0
20250415,184600,1074812750,14380,14380,14380,14380,0
20250415,184500,1074812750,14380,14380,14380,14380,0
20250415,184400,1074812750,14380,14380,14380,14380,0
20250415,184300,1074812750,14380,14380,14380,14380,0
20250415,184200,1074812750,14380,14380,14380,14380,0
20250415,184100,1074812750,14380,14380,14380,14380,0
20250415,184000,1074812750,14380,14380,14380,14380,1620
20250415,183900,1074812750,14380,14380,14380,14380,0
20250415,183800,1074812750,14380,14380,14380,14380,0
20250415,183700,1074812750,14380,14380,14380,14380,0
20250415,183600,1074812750,14380,14380,14380,14380,0
20250415,183500,1074812750,14380,14380,14380,14380,0
20250415,183400,1074812750,14380,14380,14380,14380,0
20250415,183300,1074812750,14380,14380,14380,14380,0
20250415,183200,1074812750,14380,14380,14380,14380,0
20250415,183100,1074812750,14380,14380,14380,14380,0
20250415,183000,1074812750,14380,14380,14380,14380,0
20250415,182900,1074812750,14380,14380,14380,14380,0
20250415,182800,1074812750,14380,14380,14380,14380,0
20250415,182700,1074812750,14380,14380,14380,14380,0
20250415,182600,1074812750,14380,14380,14380,14380,0
20250415,182500,1074812750,14380,14380,14380,14380,0
20250415,182400,1074812750,14380,14380,14380,14380,0
20250415,182300,1074812750,14380,14380,14380,14380,0
20250415,182200,1074812750,14380,14380,14380,14380,0
20250415,182100,1074812750,14380,14380,14380,14380,0
20250415,182000,1074812750,14380,14380,14380,14380,0
20250415,181900,1074812750,14380,14380,14380,14380,0
20250415,181800,1074812750,14380,14380,14380,14380,0
20250415,181700,1074812750,14380,14380,14380,14380,0
20250415,181600,1074812750,14380,14380,14380,14380,0
20250415,181500,1074812750,14380,14380,14380,14380,0
20250415,181400,1074812750,14380,14380,14380,14380,0
20250415,181300,1074812750,14380,14380,14380,14380,0
20250415,181200,1074812750,14380,14380,14380,14380,0
20250415,181100,1074812750,14380,14380,14380,14380,0
20250415,181000,1074812750,14380,14380,14380,14380,1620
20250415,180900,1074812750,14380,14380,14380,14380,0
20250415,180800,1074812750,14380,14380,14380,14380,0
20250415,180700,1074812750,14380,14380,14380,14380,0
20250415,180600,1074812750,14380,14380,14380,14380,0
20250415,180500,1074812750,14380,14380,14380,14380,0
20250415,180400,1074812750,14380,14380,14380,14380,0
20250415,180300,1074812750,14380,14380,14380,14380,0
20250415,180200,1074812750,14380,14380,14380,14380,0
20250415,180100,1074812750,14380,14380,14380,14380,0
20250415,180000,1074812750,14380,14380,14380,14380,0
20250415,175900,1074812750,14380,14380,14380,14380,0
20250415,175800,1074812750,14380,14380,14380,14380,0
20250415,175700,1074812750,14380,14380,14380,14380,0
20250415,175600,1074812750,14380,14380,14380,14380,0
20250415,175500,1074812750,14380,14380,14380,14380,0
20250415,175400,1074812750,14380,14380,14380,14380,0
20250415,175300,1074812750,14380,14380,14380,14380,0
20250415,175200,1074812750,14380,14380,14380,14380,0
20250415,175100,1074812750,14380,14380,14380,14380,0
20250415,175000,1074812750,14380,14380,14380,14380,0
20250415,174900,1074812750,14380,14380,14380,14380,0
20250415,174800,1074812750,14380,14380,14380,14380,0
20250415,174700,1074812750,14380,14380,14380,14380,0
20250415,174600,1074812750,14380,14380,14380,14380,0
20250415,174500,1074812750,14380,14380,14380,14380,0
20250415,174400,1074812750,14380,14380,14380,14380,0
20250415,174300,1074812750,14380,14380,14380,14380,0
20250415,174200,1074812750,14380,14380,14380,14380,0
20250415,174100,1074812750,14380,14380,14380,14380,0
20250415,174000,1074812750,14380,14380,14380,14380,1620
20250415,173900,1074812750,14380,14380,14380,14380,0
20250415,173800,1074812750,14380,14380,14380,14380,0
20250415,173700,1074812750,14380,14380,14380,14380,0
20250415,173600,1074812750,14380,14380,14380,14380,0
20250415,173500,1074812750,14380,14380,14380,14380,0
20250415,173400,1074812750,14380,14380,14380,14380,0
20250415,173300,1074812750,14380,14380,14380,14380,0
20250415,173200,1074812750,14380,14380,14380,14380,0
20250415,173100,1074812750,14380,14380,14380,14380,0
20250415,173000,1074812750,14380,14380,14380,14380,0
20250415,172900,1074812750,14380,14380,14380,14380,0
20250415,172800,1074812750,14380,14380,14380,14380,0
20250415,172700,1074812750,14380,14380,14380,14380,0
20250415,172600,1074812750,14380,14380,14380,14380,0
20250415,172500,1074812750,14380,14380,14380,14380,0
20250415,172400,1074812750,14380,14380,14380,14380,0
20250415,172300,1074812750,14380,14380,14380,14380,0
20250415,172200,1074812750,14380,14380,14380,14380,0
20250415,172100,1074812750,14380,14380,14380,14380,0
20250415,172000,1074812750,14380,14380,14380,14380,0
20250415,171900,1074812750,14380,14380,14380,14380,0
20250415,171800,1074812750,14380,14380,14380,14380,0
20250415,171700,1074812750,14380,14380,14380,14380,0
20250415,171600,1074812750,14380,14380,14380,14380,0
20250415,171500,1074812750,14380,14380,14380,14380,0
20250415,171400,1074812750,14380,14380,14380,14380,0
20250415,171300,1074812750,14380,14380,14380,14380,0
20250415,171200,1074812750,14380,14380,14380,14380,0
20250415,171100,1074812750,14380,14380,14380,14380,0
20250415,171000,1074812750,14380,14380,14380,14380,1620
20250415,170900,1074812750,14380,14380,14380,14380,0
20250415,170800,1074812750,14380,14380,14380,14380,0
20250415,170700,1074812750,14380,14380,14380,14380,0
20250415,170600,1074812750,14380,14380,14380,14380,0
20250415,170500,1074812750,14380,14380,14380,14380,0
20250415,170400,1074812750,14380,14380,14380,14380,0
20250415,170300,1074812750,14380,14380,14380,14380,0
20250415,170200,1074812750,14380,14380,14380,14380,0
20250415,170100,1074812750,14380,14380,14380,14380,0
20250415,170000,1074812750,14380,14380,14380,14380,0
20250415,165900,1074812750,14380,14380,14380,14380,0
20250415,165800,1074812750,14380,14380,14380,14380,0
20250415,165700,1074812750,14380,14380,14380,14380,0
20250415,165600,1074812750,14380,14380,14380,14380,0
20250415,165500,1074812750,14380,14380,14380,14380,0
20250415,165400,1074812750,14380,14380,14380,14380,0
20250415,165300,1074812750,14380,14380,14380,14380,0
20250415,165200,1074812750,14380,14380,14380,14380,0
20250415,165100,1074812750,14380,14380,14380,14380,0
20250415,165000,1074812750,14380,14380,14380,14380,0
20250415,164900,1074812750,14380,14380,14380,14380,0
20250415,164800,1074812750,14380,14380,14380,14380,0
20250415,164700,1074812750,14380,14380,14380,14380,0
20250415,164600,1074812750,14380,14380,14380,14380,0
20250415,164500,1074812750,14380,14380,14380,14380,0
20250415,164400,1074812750,14380,14380,14380,14380,0
20250415,164300,1074812750,14380,14380,14380,14380,0
20250415,164200,1074812750,14380,14380,14380,14380,0
20250415,164100,1074812750,14380,14380,14380,14380,0
20250415,164000,1074812750,14380,14380,14380,14380,1620
20250415,163900,1074812750,14380,14380,14380,14380,0
20250415,163800,1074812750,14380,14380,14380,14380,0
20250415,163700,1074812750,14380,14380,14380,14380,0
20250415,163600,1074812750,14380,14380,14380,14380,0
20250415,163500,1074812750,14380,14380,14380,14380,0
20250415,163400,1074812750,14380,14380,14380,14380,0
20250415,163300,1074812750,14380,14380,14380,14380,0
20250415,163200,1074812750,14380,14380,14380,14380,0
20250415,163100,1074812750,14380,14380,14380,14380,0
20250415,163000,1074812750,14380,14380,14380,14380,0
20250415,162900,1074812750,14380,14380,14380,14380,0
20250415,162800,1074812750,14380,14380,14380,14380,0
20250415,162700,1074812750,14380,14380,14380,14380,0
20250415,162600,1074812750,14380,14380,14380,14380,0
20250415,162500,1074812750,14380,14380,14380,14380,0
20250415,162400,1074812750,14380,14380,14380,14380,0
20250415,162300,1074812750,14380,14380,14380,14380,0
20250415,162200,1074812750,14380,14380,14380,14380,0
20250415,162100,1074812750,14380,14380,14380,14380,0
20250415,162000,1074812750,14380,14380,14380,14380,0
20250415,161900,1074812750,14380,14380,14380,14380,0
20250415,161800,1074812750,14380,14380,14380,14380,0
20250415,161700,1074812750,14380,14380,14380,14380,0
20250415,161600,1074812750,14380,14380,14380,14380,0
20250415,161500,1074812750,14380,14380,14380,14380,0
20250415,161400,1074812750,14380,14380,14380,14380,0
20250415,161300,1074812750,14380,14380,14380,14380,0
20250415,161200,1074812750,14380,14380,14380,14380,0
20250415,161100,1074812750,14380,14380,14380,14380,0
20250415,161000,1074812750,14380,14380,14380,14380,1620
20250415,160900,1074812750,14380,14380,14380,14380,0
20250415,160800,1074812750,14380,14380,14380,14380,0
20250415,160700,1074812750,14380,14380,14380,14380,0
20250415,160600,1074812750,14380,14380,14380,14380,0
20250415,160500,1074812750,14380,14380,14380,14380,0
20250415,160400,1074812750,14380,14380,14380,14380,0
20250415,160300,1074812750,14380,14380,14380,14380,0
20250415,160200,1074812750,14380,14380,14380,14380,0
20250415,160100,1074812750,14380,14380,14380,14380,0
20250415,160000,1074812750,14380,14380,14380,14380,0
20250415,155900,1074812750,14380,14380,14380,14380,0
20250415,155800,1074812750,14380,14380,14380,14380,0
20250415,155700,1074812750,14380,14380,14380,14380,0
20250415,155600,1074812750,14380,14380,14380,14380,0
20250415,155500,1074812750,14380,14380,14380,14380,0
20250415,155400,1074812750,14380,14380,14380,14380,0
20250415,155300,1074812750,14380,14380,14380,14380,0
20250415,155200,1074812750,14380,14380,14380,14380,0
20250415,155100,1074812750,14380,14380,14380,14380,0
20250415,155000,1074812750,14380,14380,14380,14380,0
20250415,154900,1074812750,14380,14380,14380,14380,0
20250415,154800,1074812750,14380,14380,14380,14380,0
20250415,154700,1074812750,14380,14380,14380,14380,0
20250415,154600,1074812750,14380,14380,14380,14380,0
20250415,154500,1074812750,14380,14380,14380,14380,0
20250415,154400,1074812750,14380,14380,14380,14380,0
20250415,154300,1074812750,14380,14380,14380,14380,0
20250415,154200,1074812750,14380,14380,14380,14380,0
20250415,154100,1074812750,14380,14380,14380,14380,0
20250415,154000,1074812750,14380,14380,14380,14380,1620
20250415,153900,1074812750,14380,14380,14380,14380,0
20250415,153800,1074812750,14380,14380,14380,14380,0
20250415,153700,1074812750,14380,14380,14380,14380,0
20250415,153600,1074812750,14380,14380,14380,14380,0
20250415,153500,1074812750,14380,14380,14380,14380,0
20250415,153400,1074812750,14380,14380,14380,14380,0
20250415,153300,1074812750,14380,14380,14380,14380,0
20250415,153200,1074812750,14380,14380,14380,14380,0
20250415,153100,1074812750,14380,14380,14380,14380,0
20250415,153000,1074812750,14380,14380,14380,14380,1620
20250415,152900,1051517150,14390,14390,14390,14390,0
20250415,152800,1051517150,14390,14390,14390,14390,0
20250415,152700,1051517150,14390,14390,14390,14390,0
20250415,152600,1051517150,14390,14390,14390,14390,0
20250415,152500,1051517150,14390,14390,14390,14390,0
20250415,152400,1051517150,14390,14390,14390,14390,0
20250415,152300,1051517150,14390,14390,14390,14390,0
20250415,152200,1051517150,14390,14390,14390,14390,0
20250415,152100,1051517150,14390,14390,14390,14390,0
20250415,152000,1051517150,14390,14390,14390,14390,0
20250415,151900,1051517150,14390,14390,14390,14385,151
20250415,151800,1049344760,14380,14380,14380,14380,7
20250415,151700,1049244100,14390,14400,14400,14380,146
20250415,151600,1047144330,14400,14400,14400,14390,32
20250415,151500,1046683540,14400,14390,14400,14390,70
20250415,151400,1045675550,14380,14380,14380,14380,14
20250415,151300,1045474230,14380,14410,14410,14380,22
20250415,151200,1045157620,14410,14410,14410,14410,1
20250415,151100,1045143210,14410,14410,14410,14410,0
20250415,151000,1045143210,14410,14410,14410,14410,0
20250415,150900,1045143210,14410,14410,14410,14410,5
20250415,150800,1045071160,14410,14380,14410,14370,21
20250415,150700,1044768920,14380,14400,14400,14380,145
20250415,150600,1042681440,14400,14400,14400,14400,0
20250415,150500,1042681440,14400,14390,14400,14390,176
20250415,150400,1040147150,14390,14390,14390,14390,10
20250415,150300,1040003250,14400,14400,14400,14400,103
20250415,150200,1038520050,14400,14360,14400,14360,316
20250415,150100,1033978010,14370,14370,14370,14370,18
20250415,150000,1033719350,14370,14370,14370,14370,46
20250415,145900,1033058330,14370,14370,14370,14370,109
20250415,145800,1031492000,14380,14370,14380,14370,11
20250415,145700,1031333830,14370,14380,14380,14370,84
20250415,145600,1030126400,14380,14380,14380,14380,0
20250415,145500,1030126400,14380,14380,14380,14380,22
20250415,145400,1029810040,14390,14390,14390,14390,48
20250415,145300,1029119320,14390,14390,14390,14390,55
20250415,145200,1028327870,14390,14390,14390,14390,177
20250415,145100,1025780840,14390,14380,14390,14380,17
20250415,145000,1025536280,14390,14390,14390,14390,0
20250415,144900,1025536280,14390,14390,14390,14390,47
20250415,144800,1024859950,14390,14390,14390,14390,120
20250415,144700,1023133150,14390,14390,14390,14390,0
20250415,144600,1023133150,14390,14390,14390,14390,14
20250415,144500,1022931690,14390,14400,14400,14390,22
20250415,144400,1022614950,14400,14400,14400,14400,5
20250415,144300,1022542950,14370,14390,14390,14370,50
20250415,144200,1021824010,14410,14410,14410,14410,50
20250415,144100,1021103510,14390,14400,14400,14390,38
20250415,144000,1020556650,14400,14400,14400,14400,4
20250415,143900,1020499050,14430,14430,14430,14430,10
20250415,143800,1020354750,14390,14390,14390,14390,0
20250415,143700,1020354750,14390,14380,14390,14380,107
20250415,143600,1018815960,14370,14370,14370,14370,1
20250415,143500,1018801590,14370,14390,14390,14370,207
20250415,143400,1015825270,14410,14410,14410,14410,35
20250415,143300,1015320920,14410,14410,14410,14410,0
20250415,143200,1015320920,14410,14400,14410,14400,31
20250415,143100,1014874510,14400,14420,14420,14400,1184
20250415,143000,997824190,14410,14410,14410,14410,0
20250415,142900,997824190,14410,14400,14410,14400,11
20250415,142800,997665740,14400,14420,14420,14400,628
20250415,142700,988616920,14440,14440,14440,14440,0
20250415,142600,988616920,14440,14440,14440,14440,0
20250415,142500,988616920,14440,14430,14440,14430,80
20250415,142400,987462490,14430,14430,14430,14410,220
20250415,142300,984292200,14410,14410,14410,14410,0
20250415,142200,984292200,14410,14410,14410,14410,30
20250415,142100,983859900,14410,14410,14420,14410,384
20250415,142000,978325200,14420,14410,14420,14410,44
20250415,141900,977691020,14430,14430,14430,14430,1
20250415,141800,977676590,14430,14430,14430,14430,83
20250415,141700,976478900,14410,14430,14430,14410,276
20250415,141600,972500910,14440,14440,14440,14440,26
20250415,141500,972125470,14450,14450,14450,14450,0
20250415,141400,972125470,14450,14450,14450,14450,20
20250415,141300,971836470,14460,14460,14460,14460,17
20250415,141200,971590650,14460,14460,14480,14460,517
20250415,141100,964108940,14480,14470,14480,14460,124
20250415,141000,962314590,14460,14430,14460,14430,141
20250415,140900,960277900,14430,14420,14430,14410,383
20250415,140800,954754710,14430,14440,14440,14430,139
20250415,140700,952748550,14440,14440,14440,14420,181
20250415,140600,950136190,14440,14410,14440,14410,136
20250415,140500,948175950,14420,14440,14440,14420,473
20250415,140400,941351670,14460,14440,14470,14440,88
20250415,140300,940078920,14470,14460,14480,14430,500
20250415,140200,932858880,14430,14420,14430,14420,87
20250415,140100,931603580,14420,14430,14430,14420,134
20250415,140000,929670400,14410,14450,14450,14410,494
20250415,135900,922545510,14430,14440,14440,14430,209
20250415,135800,919528770,14430,14440,14450,14430,369
20250415,135700,914200400,14430,14430,14470,14430,1262
20250415,135600,895965290,14460,14370,14470,14370,1699
20250415,135500,871498440,14370,14340,14380,14340,933
20250415,135400,858108390,14300,14300,14300,14300,50
20250415,135300,857393390,14320,14320,14320,14320,0
20250415,135200,857393390,14320,14320,14320,14320,6
20250415,135100,857307470,14290,14290,14290,14290,0
20250415,135000,857307470,14290,14300,14310,14290,366
20250415,134900,852070310,14310,14310,14310,14310,0
20250415,134800,852070310,14310,14310,14310,14310,0
20250415,134700,852070310,14310,14310,14310,14310,0
20250415,134600,852070310,14310,14300,14310,14300,66
20250415,134500,851126310,14300,14300,14300,14300,39
20250415,134400,850568610,14310,14310,14310,14310,71
20250415,134300,849552600,14310,14310,14310,14310,1
20250415,134200,849538290,14310,14310,14310,14310,0
20250415,134100,849538290,14310,14310,14310,14310,0
20250415,134000,849538290,14310,14310,14310,14310,0
20250415,133900,849538290,14310,14290,14310,14290,110
20250415,133800,847965020,14290,14290,14290,14290,0
20250415,133700,847965020,14290,14290,14290,14290,0
20250415,133600,847965020,14290,14260,14290,14260,18
20250415,133500,847707860,14250,14250,14250,14250,0
20250415,133400,847707860,14250,14250,14250,14250,0
20250415,133300,847707860,14250,14250,14250,14250,76
20250415,133200,846624860,14250,14250,14250,14250,0
20250415,133100,846624860,14250,14250,14250,14250,0
20250415,133000,846624860,14250,14250,14250,14250,0
20250415,132900,846624860,14250,14250,14250,14250,0
20250415,132800,846624860,14250,14250,14250,14250,0
20250415,132700,846624860,14250,14250,14250,14250,0
20250415,132600,846624860,14250,14250,14250,14250,0
20250415,132500,846624860,14250,14250,14250,14250,70
20250415,132400,845627360,14250,14250,14250,14250,20
20250415,132300,845342360,14250,14240,14250,14240,72
20250415,132200,844316980,14230,14230,14230,14230,1
20250415,132100,844302750,14230,14230,14230,14230,0
20250415,132000,844302750,14230,14230,14230,14230,0
20250415,131900,844302750,14230,14230,14230,14230,0
20250415,131800,844302750,14230,14230,14230,14230,0
20250415,131700,844302750,14230,14230,14230,14230,0
20250415,131600,844302750,14230,14230,14230,14230,1
20250415,131500,844288520,14250,14250,14250,14250,0
20250415,131400,844288520,14250,14250,14250,14250,42
20250415,131300,843690020,14250,14250,14250,14250,42
20250415,131200,843091520,14240,14240,14240,14240,206
20250415,131100,840158080,14230,14230,14230,14230,98
20250415,131000,838763540,14230,14230,14230,14230,25
20250415,130900,838407790,14220,14230,14230,14220,134
20250415,130800,836500980,14230,14230,14230,14230,1
20250415,130700,836486750,14240,14240,14240,14240,0
20250415,130600,836486750,14240,14240,14240,14240,0
20250415,130500,836486750,14240,14240,14240,14240,1
20250415,130400,836472510,14240,14250,14250,14240,75
20250415,130300,835404290,14250,14250,14250,14250,6
20250415,130200,835318790,14240,14240,14240,14240,0
20250415,130100,835318790,14240,14240,14240,14240,0
20250415,130000,835318790,14240,14240,14240,14240,10
20250415,125900,835176390,14240,14240,14240,14240,1
20250415,125800,835162150,14230,14230,14230,14230,0
20250415,125700,835162150,14230,14230,14230,14230,0
20250415,125600,835162150,14230,14230,14230,14230,0
20250415,125500,835162150,14230,14230,14230,14230,37
20250415,125400,834635640,14230,14230,14230,14230,29
20250415,125300,834222970,14220,14220,14220,14220,0
20250415,125200,834222970,14220,14230,14230,14220,26
20250415,125100,833853200,14300,14300,14300,14300,0
20250415,125000,833853200,14300,14220,14300,14220,268
20250415,124900,830032140,14230,14230,14230,14220,160
20250415,124800,827755370,14230,14230,14230,14230,378
20250415,124700,822376430,14230,14230,14240,14230,67
20250415,124600,821422660,14230,14240,14240,14230,431
20250415,124500,815286300,14240,14240,14240,14240,201
20250415,124400,812424060,14250,14250,14250,14250,0
20250415,124300,812424060,14250,14250,14250,14250,0
20250415,124200,812424060,14250,14250,14250,14250,34
20250415,124100,811939560,14250,14250,14250,14250,0
20250415,124000,811939560,14250,14250,14250,14250,212
20250415,123900,808918560,14260,14260,14260,14260,1
20250415,123800,808904300,14260,14270,14270,14260,99
20250415,123700,807492550,14270,14270,14270,14270,1
20250415,123600,807478280,14250,14250,14250,14250,0
20250415,123500,807478280,14250,14250,14250,14250,27
20250415,123400,807093530,14250,14250,14250,14250,0
20250415,123300,807093530,14250,14250,14250,14250,0
20250415,123200,807093530,14250,14250,14250,14250,56
20250415,123100,806295530,14240,14240,14240,14240,1
20250415,123000,806281290,14250,14250,14250,14250,80
20250415,122900,805141290,14250,14250,14250,14250,0
20250415,122800,805141290,14250,14250,14250,14250,10
20250415,122700,804998790,14250,14250,14250,14250,20
20250415,122600,804713790,14230,14240,14240,14230,32
20250415,122500,804258230,14230,14230,14230,14230,0
20250415,122400,804258230,14230,14230,14230,14230,0
20250415,122300,804258230,14230,14230,14230,14230,10
20250415,122200,804115930,14220,14230,14230,14220,46
20250415,122100,803461790,14220,14220,14220,14220,0
20250415,122000,803461790,14220,14220,14220,14220,0
20250415,121900,803461790,14220,14220,14220,14220,0
20250415,121800,803461790,14220,14220,14220,14220,189
20250415,121700,800774210,14210,14210,14210,14210,50
20250415,121600,800063710,14220,14220,14220,14220,10
20250415,121500,799921510,14200,14200,14200,14200,0
20250415,121400,799921510,14200,14200,14200,14200,0
20250415,121300,799921510,14200,14210,14220,14200,85
20250415,121200,798714320,14220,14220,14220,14220,30
20250415,121100,798287720,14220,14220,14220,14220,3
20250415,121000,798245060,14220,14220,14220,14220,1
20250415,120900,798230840,14200,14200,14200,14200,0
20250415,120800,798230840,14200,14200,14200,14200,0
20250415,120700,798230840,14200,14200,14200,14200,70
20250415,120600,797236840,14200,14200,14200,14200,0
20250415,120500,797236840,14200,14190,14200,14190,161
20250415,120400,794951670,14190,14180,14190,14180,55
20250415,120300,794171560,14190,14200,14200,14190,466
20250415,120200,787556780,14210,14210,14210,14210,0
20250415,120100,787556780,14210,14210,14210,14210,281
20250415,120000,783563770,14220,14220,14220,14220,50
20250415,115900,782852770,14220,14230,14230,14220,18
20250415,115800,782596800,14220,14220,14220,14220,0
20250415,115700,782596800,14220,14220,14220,14220,0
20250415,115600,782596800,14220,14220,14220,14220,90
20250415,115500,781317000,14220,14240,14240,14220,56
20250415,115400,780520640,14240,14240,14240,14240,10
20250415,115300,780378240,14240,14240,14240,14240,0
20250415,115200,780378240,14240,14230,14240,14230,88
20250415,115100,779125800,14240,14240,14240,14240,70
20250415,115000,778129000,14230,14230,14230,14230,2
20250415,114900,778100540,14230,14230,14230,14230,0
20250415,114800,778100540,14230,14230,14230,14230,50
20250415,114700,777389040,14230,14230,14230,14230,0
20250415,114600,777389040,14230,14230,14230,14230,70
20250415,114500,776392940,14230,14230,14230,14230,5
20250415,114400,776321790,14230,14230,14230,14230,0
20250415,114300,776321790,14230,14230,14230,14230,1
20250415,114200,776307560,14230,14230,14230,14230,6
20250415,114100,776222180,14220,14220,14220,14220,0
20250415,114000,776222180,14220,14220,14220,14220,0
20250415,113900,776222180,14220,14220,14220,14220,0
20250415,113800,776222180,14220,14240,14240,14220,489
20250415,113700,769265620,14250,14260,14260,14250,358
20250415,113600,764162520,14270,14270,14270,14270,0
20250415,113500,764162520,14270,14270,14270,14270,0
20250415,113400,764162520,14270,14270,14270,14270,1
20250415,113300,764148250,14270,14270,14270,14270,46
20250415,113200,763491830,14280,14280,14280,14280,4
20250415,113100,763434710,14280,14270,14280,14270,11
20250415,113000,763277730,14270,14270,14270,14270,114
20250415,112900,761650950,14300,14300,14300,14300,0
20250415,112800,761650950,14300,14300,14300,14300,0
20250415,112700,761650950,14300,14280,14300,14280,251
20250415,112600,758064490,14280,14260,14280,14260,91
20250415,112500,756766590,14270,14270,14270,14270,181
20250415,112400,754183720,14280,14280,14280,14280,0
20250415,112300,754183720,14280,14280,14280,14280,24
20250415,112200,753841000,14300,14300,14300,14300,62
20250415,112100,752954400,14330,14330,14330,14330,0
20250415,112000,752954400,14330,14330,14330,14330,0
20250415,111900,752954400,14330,14320,14330,14320,57
20250415,111800,752137660,14310,14310,14310,14310,62
20250415,111700,751250440,14300,14300,14300,14300,1
20250415,111600,751236140,14280,14260,14280,14260,286
20250415,111500,747157480,14260,14280,14280,14260,14
20250415,111400,746957670,14300,14300,14300,14300,29
20250415,111300,746542970,14300,14300,14300,14300,1
20250415,111200,746528670,14280,14280,14280,14280,106
20250415,111100,745014990,14280,14280,14280,14280,100
20250415,111000,743586990,14250,14270,14280,14250,423
20250415,110900,737547090,14280,14260,14280,14260,387
20250415,110800,732028070,14260,14280,14280,14260,411
20250415,110700,726164890,14290,14300,14300,14290,400
20250415,110600,720448780,14290,14290,14290,14290,0
20250415,110500,720448780,14290,14330,14330,14290,9
20250415,110400,720320130,14330,14320,14330,14320,46
20250415,110300,719661390,14320,14320,14320,14320,133
20250415,110200,717756830,14270,14270,14270,14270,0
20250415,110100,717756830,14270,14270,14270,14270,0
20250415,110000,717756830,14270,14280,14280,14270,1111
20250415,105900,701893750,14280,14270,14280,14270,24
20250415,105800,701551250,14270,14270,14270,14270,55
20250415,105700,700766400,14260,14260,14260,14260,7
20250415,105600,700666580,14260,14260,14260,14260,760
20250415,105500,689828980,14260,14340,14340,14260,70
20250415,105400,688830180,14340,14340,14340,14340,0
20250415,105300,688830180,14340,14270,14340,14270,95
20250415,105200,687474390,14270,14260,14270,14260,104
20250415,105100,685991040,14250,14250,14250,14250,36
20250415,105000,685478040,14270,14260,14270,14260,503
20250415,104900,678305130,14260,14260,14260,14260,84
20250415,104800,677107290,14260,14260,14260,14260,160
20250415,104700,674825690,14270,14270,14270,14270,1
20250415,104600,674811420,14265,14260,14265,14260,468
20250415,104500,668136675,14270,14270,14270,14270,0
20250415,104400,668136675,14270,14270,14270,14270,42
20250415,104300,667537335,14260,14330,14340,14260,237
20250415,104200,664142545,14260,14330,14330,14260,34
20250415,104100,663656515,14340,14340,14340,14340,0
20250415,104000,663656515,14340,14260,14340,14260,11
20250415,103900,663499575,14270,14270,14270,14270,0
20250415,103800,663499575,14270,14270,14270,14270,68
20250415,103700,662529215,14270,14260,14270,14260,212
20250415,103600,659504635,14260,14250,14260,14250,179
20250415,103500,656953665,14250,14270,14270,14250,1128
20250415,103400,640864125,14250,14270,14270,14250,186
20250415,103300,638212545,14270,14260,14270,14260,100
20250415,103200,636785695,14260,14280,14280,14260,30
20250415,103100,636357675,14250,14250,14250,14250,9
20250415,103000,636229425,14250,14260,14260,14250,135
20250415,102900,634304825,14250,14340,14410,14250,213
20250415,102800,631246925,14250,14280,14280,14250,870
20250415,102700,618838515,14270,14290,14310,14270,186
20250415,102600,616180155,14250,14260,14260,14250,80
20250415,102500,615039795,14260,14250,14260,14250,55
20250415,102400,614255995,14250,14290,14290,14250,293
20250415,102300,610078045,14290,14280,14290,14280,155
20250415,102200,607863995,14280,14260,14280,14260,356
20250415,102100,602780935,14300,14300,14310,14300,28
20250415,102000,602380485,14300,14310,14330,14260,1017
20250415,101900,587850095,14310,14390,14390,14310,101
20250415,101800,586403555,14340,14360,14360,14340,355
20250415,101700,581306525,14390,14360,14390,14360,289
20250415,101600,577152675,14360,14360,14360,14310,518
20250415,101500,569716955,14360,14380,14390,14360,73
20250415,101400,568667195,14300,14430,14430,14300,2975
20250415,101300,525964315,14430,14350,14430,14350,1695
20250415,101200,501570415,14360,14350,14390,14270,906
20250415,101100,488589585,14280,14310,14310,14280,431
20250415,101000,482423895,14310,14340,14380,14300,2159
20250415,100900,451495725,14350,14370,14370,14350,813
20250415,100800,439825465,14350,14270,14560,14270,1701
20250415,100700,415362215,14270,14230,14270,14230,629
20250415,100600,406404975,14240,14210,14240,14210,255
20250415,100500,402774705,14240,14230,14240,14230,934
20250415,100400,389475195,14230,14220,14240,14220,1953
20250415,100300,361680675,14220,14200,14220,14180,1624
20250415,100200,338595105,14200,14210,14210,14200,131
20250415,100100,336734895,14210,14160,14210,14160,13
20250415,100000,336550665,14150,14210,14210,14150,122
20250415,095900,334817105,14210,14180,14210,14180,1318
20250415,095800,316116375,14140,14130,14140,14130,739
20250415,095700,305667255,14120,14130,14130,14120,280
20250415,095600,301710965,14130,14140,14140,14130,437
20250415,095500,295531805,14140,14140,14180,14130,249
20250415,095400,292007105,14150,14090,14170,14090,1730
20250415,095300,267579215,14090,14130,14150,14090,478
20250415,095200,260829625,14060,14060,14060,14060,0
20250415,095100,260829625,14060,14060,14060,14060,1
20250415,095000,260815565,14090,14060,14100,14050,580
20250415,094900,252643845,14100,14100,14100,14050,211
20250415,094800,249668795,14090,14050,14090,14050,526
20250415,094700,242267365,14060,14060,14060,14060,206
20250415,094600,239371005,14080,14080,14080,14080,2
20250415,094500,239342845,14080,14070,14080,14070,187
20250415,094400,236711725,14070,14080,14090,14070,415
20250415,094300,230872605,14090,14090,14090,14090,50
20250415,094200,230168105,14090,14100,14100,14090,409
20250415,094100,224401215,14100,14100,14100,14100,201
20250415,094000,221567115,14090,14090,14090,14090,231
20250415,093900,218312325,14070,14070,14070,14070,50
20250415,093800,217608825,14070,14070,14070,14070,0
20250415,093700,217608825,14070,14070,14070,14070,0
20250415,093600,217608825,14070,14070,14070,14070,0
20250415,093500,217608825,14070,14070,14070,14070,0
20250415,093400,217608825,14070,14110,14110,14070,141
20250415,093300,215624915,14100,14070,14100,14070,173
20250415,093200,213188645,14100,14105,14105,14100,13
20250415,093100,213005320,14105,14030,14105,14030,25
20250415,093000,212653325,14085,14100,14100,14050,126
20250415,092900,210882840,14100,14100,14100,14100,186
20250415,092800,208260240,14140,14130,14140,14130,16
20250415,092700,208034010,14060,14030,14060,14030,174
20250415,092600,205590260,14040,14050,14050,14030,300
20250415,092500,201379450,14060,14060,14060,14050,91
20250415,092400,200100240,14070,14090,14090,14070,49
20250415,092300,199410570,14100,14090,14100,14090,123
20250415,092200,197677490,14090,14090,14090,14090,85
20250415,092100,196479840,14140,14140,14140,14100,159
20250415,092000,194236980,14100,14120,14120,14100,134
20250415,091900,192345520,14110,14110,14120,14100,145
20250415,091800,190299490,14110,14110,14110,14070,136
20250415,091700,188383270,14110,14180,14180,14070,1908
20250415,091600,161430390,14180,14130,14180,14120,628
20250415,091500,152538650,14110,14110,14150,14110,195
20250415,091400,149784410,14100,14100,14110,14100,511
20250415,091300,142579300,14100,14110,14110,14000,264
20250415,091200,138857100,14100,14030,14100,13980,1745
20250415,091100,114287370,14030,13930,14100,13930,1782
20250415,091000,89201030,14050,14050,14050,14050,12
20250415,090900,89032430,14000,13970,14000,13880,644
20250415,090800,80027760,13990,13950,14070,13850,2913
20250415,090700,39230220,13950,13820,13950,13740,223
20250415,090600,36126190,13720,13720,13720,13720,57
20250415,090500,35344150,13720,13580,13720,13560,118
20250415,090400,33741390,13990,13860,13990,13530,762
20250415,090300,23239780,13870,13880,13960,13870,122
20250415,090200,21545480,13950,13970,13980,13890,190
20250415,090100,18895250,13940,13980,13985,13870,64
20250415,090000,18005120,14000,13860,14000,13860,1299
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 204000 1074812750 14380 14380 14380 14380 1620
3 20250415 203900 1074812750 14380 14380 14380 14380 0
4 20250415 203800 1074812750 14380 14380 14380 14380 0
5 20250415 203700 1074812750 14380 14380 14380 14380 0
6 20250415 203600 1074812750 14380 14380 14380 14380 0
7 20250415 203500 1074812750 14380 14380 14380 14380 0
8 20250415 203400 1074812750 14380 14380 14380 14380 0
9 20250415 203300 1074812750 14380 14380 14380 14380 0
10 20250415 203200 1074812750 14380 14380 14380 14380 0
11 20250415 203100 1074812750 14380 14380 14380 14380 0
12 20250415 203000 1074812750 14380 14380 14380 14380 0
13 20250415 202900 1074812750 14380 14380 14380 14380 0
14 20250415 202800 1074812750 14380 14380 14380 14380 0
15 20250415 202700 1074812750 14380 14380 14380 14380 0
16 20250415 202600 1074812750 14380 14380 14380 14380 0
17 20250415 202500 1074812750 14380 14380 14380 14380 0
18 20250415 202400 1074812750 14380 14380 14380 14380 0
19 20250415 202300 1074812750 14380 14380 14380 14380 0
20 20250415 202200 1074812750 14380 14380 14380 14380 0
21 20250415 202100 1074812750 14380 14380 14380 14380 0
22 20250415 202000 1074812750 14380 14380 14380 14380 0
23 20250415 201900 1074812750 14380 14380 14380 14380 0
24 20250415 201800 1074812750 14380 14380 14380 14380 0
25 20250415 201700 1074812750 14380 14380 14380 14380 0
26 20250415 201600 1074812750 14380 14380 14380 14380 0
27 20250415 201500 1074812750 14380 14380 14380 14380 0
28 20250415 201400 1074812750 14380 14380 14380 14380 0
29 20250415 201300 1074812750 14380 14380 14380 14380 0
30 20250415 201200 1074812750 14380 14380 14380 14380 0
31 20250415 201100 1074812750 14380 14380 14380 14380 0
32 20250415 201000 1074812750 14380 14380 14380 14380 1620
33 20250415 200900 1074812750 14380 14380 14380 14380 0
34 20250415 200800 1074812750 14380 14380 14380 14380 0
35 20250415 200700 1074812750 14380 14380 14380 14380 0
36 20250415 200600 1074812750 14380 14380 14380 14380 0
37 20250415 200500 1074812750 14380 14380 14380 14380 0
38 20250415 200400 1074812750 14380 14380 14380 14380 0
39 20250415 200300 1074812750 14380 14380 14380 14380 0
40 20250415 200200 1074812750 14380 14380 14380 14380 0
41 20250415 200100 1074812750 14380 14380 14380 14380 0
42 20250415 200000 1074812750 14380 14380 14380 14380 0
43 20250415 195900 1074812750 14380 14380 14380 14380 0
44 20250415 195800 1074812750 14380 14380 14380 14380 0
45 20250415 195700 1074812750 14380 14380 14380 14380 0
46 20250415 195600 1074812750 14380 14380 14380 14380 0
47 20250415 195500 1074812750 14380 14380 14380 14380 0
48 20250415 195400 1074812750 14380 14380 14380 14380 0
49 20250415 195300 1074812750 14380 14380 14380 14380 0
50 20250415 195200 1074812750 14380 14380 14380 14380 0
51 20250415 195100 1074812750 14380 14380 14380 14380 0
52 20250415 195000 1074812750 14380 14380 14380 14380 0
53 20250415 194900 1074812750 14380 14380 14380 14380 0
54 20250415 194800 1074812750 14380 14380 14380 14380 0
55 20250415 194700 1074812750 14380 14380 14380 14380 0
56 20250415 194600 1074812750 14380 14380 14380 14380 0
57 20250415 194500 1074812750 14380 14380 14380 14380 0
58 20250415 194400 1074812750 14380 14380 14380 14380 0
59 20250415 194300 1074812750 14380 14380 14380 14380 0
60 20250415 194200 1074812750 14380 14380 14380 14380 0
61 20250415 194100 1074812750 14380 14380 14380 14380 0
62 20250415 194000 1074812750 14380 14380 14380 14380 1620
63 20250415 193900 1074812750 14380 14380 14380 14380 0
64 20250415 193800 1074812750 14380 14380 14380 14380 0
65 20250415 193700 1074812750 14380 14380 14380 14380 0
66 20250415 193600 1074812750 14380 14380 14380 14380 0
67 20250415 193500 1074812750 14380 14380 14380 14380 0
68 20250415 193400 1074812750 14380 14380 14380 14380 0
69 20250415 193300 1074812750 14380 14380 14380 14380 0
70 20250415 193200 1074812750 14380 14380 14380 14380 0
71 20250415 193100 1074812750 14380 14380 14380 14380 0
72 20250415 193000 1074812750 14380 14380 14380 14380 0
73 20250415 192900 1074812750 14380 14380 14380 14380 0
74 20250415 192800 1074812750 14380 14380 14380 14380 0
75 20250415 192700 1074812750 14380 14380 14380 14380 0
76 20250415 192600 1074812750 14380 14380 14380 14380 0
77 20250415 192500 1074812750 14380 14380 14380 14380 0
78 20250415 192400 1074812750 14380 14380 14380 14380 0
79 20250415 192300 1074812750 14380 14380 14380 14380 0
80 20250415 192200 1074812750 14380 14380 14380 14380 0
81 20250415 192100 1074812750 14380 14380 14380 14380 0
82 20250415 192000 1074812750 14380 14380 14380 14380 0
83 20250415 191900 1074812750 14380 14380 14380 14380 0
84 20250415 191800 1074812750 14380 14380 14380 14380 0
85 20250415 191700 1074812750 14380 14380 14380 14380 0
86 20250415 191600 1074812750 14380 14380 14380 14380 0
87 20250415 191500 1074812750 14380 14380 14380 14380 0
88 20250415 191400 1074812750 14380 14380 14380 14380 0
89 20250415 191300 1074812750 14380 14380 14380 14380 0
90 20250415 191200 1074812750 14380 14380 14380 14380 0
91 20250415 191100 1074812750 14380 14380 14380 14380 0
92 20250415 191000 1074812750 14380 14380 14380 14380 1620
93 20250415 190900 1074812750 14380 14380 14380 14380 0
94 20250415 190800 1074812750 14380 14380 14380 14380 0
95 20250415 190700 1074812750 14380 14380 14380 14380 0
96 20250415 190600 1074812750 14380 14380 14380 14380 0
97 20250415 190500 1074812750 14380 14380 14380 14380 0
98 20250415 190400 1074812750 14380 14380 14380 14380 0
99 20250415 190300 1074812750 14380 14380 14380 14380 0
100 20250415 190200 1074812750 14380 14380 14380 14380 0
101 20250415 190100 1074812750 14380 14380 14380 14380 0
102 20250415 190000 1074812750 14380 14380 14380 14380 0
103 20250415 185900 1074812750 14380 14380 14380 14380 0
104 20250415 185800 1074812750 14380 14380 14380 14380 0
105 20250415 185700 1074812750 14380 14380 14380 14380 0
106 20250415 185600 1074812750 14380 14380 14380 14380 0
107 20250415 185500 1074812750 14380 14380 14380 14380 0
108 20250415 185400 1074812750 14380 14380 14380 14380 0
109 20250415 185300 1074812750 14380 14380 14380 14380 0
110 20250415 185200 1074812750 14380 14380 14380 14380 0
111 20250415 185100 1074812750 14380 14380 14380 14380 0
112 20250415 185000 1074812750 14380 14380 14380 14380 0
113 20250415 184900 1074812750 14380 14380 14380 14380 0
114 20250415 184800 1074812750 14380 14380 14380 14380 0
115 20250415 184700 1074812750 14380 14380 14380 14380 0
116 20250415 184600 1074812750 14380 14380 14380 14380 0
117 20250415 184500 1074812750 14380 14380 14380 14380 0
118 20250415 184400 1074812750 14380 14380 14380 14380 0
119 20250415 184300 1074812750 14380 14380 14380 14380 0
120 20250415 184200 1074812750 14380 14380 14380 14380 0
121 20250415 184100 1074812750 14380 14380 14380 14380 0
122 20250415 184000 1074812750 14380 14380 14380 14380 1620
123 20250415 183900 1074812750 14380 14380 14380 14380 0
124 20250415 183800 1074812750 14380 14380 14380 14380 0
125 20250415 183700 1074812750 14380 14380 14380 14380 0
126 20250415 183600 1074812750 14380 14380 14380 14380 0
127 20250415 183500 1074812750 14380 14380 14380 14380 0
128 20250415 183400 1074812750 14380 14380 14380 14380 0
129 20250415 183300 1074812750 14380 14380 14380 14380 0
130 20250415 183200 1074812750 14380 14380 14380 14380 0
131 20250415 183100 1074812750 14380 14380 14380 14380 0
132 20250415 183000 1074812750 14380 14380 14380 14380 0
133 20250415 182900 1074812750 14380 14380 14380 14380 0
134 20250415 182800 1074812750 14380 14380 14380 14380 0
135 20250415 182700 1074812750 14380 14380 14380 14380 0
136 20250415 182600 1074812750 14380 14380 14380 14380 0
137 20250415 182500 1074812750 14380 14380 14380 14380 0
138 20250415 182400 1074812750 14380 14380 14380 14380 0
139 20250415 182300 1074812750 14380 14380 14380 14380 0
140 20250415 182200 1074812750 14380 14380 14380 14380 0
141 20250415 182100 1074812750 14380 14380 14380 14380 0
142 20250415 182000 1074812750 14380 14380 14380 14380 0
143 20250415 181900 1074812750 14380 14380 14380 14380 0
144 20250415 181800 1074812750 14380 14380 14380 14380 0
145 20250415 181700 1074812750 14380 14380 14380 14380 0
146 20250415 181600 1074812750 14380 14380 14380 14380 0
147 20250415 181500 1074812750 14380 14380 14380 14380 0
148 20250415 181400 1074812750 14380 14380 14380 14380 0
149 20250415 181300 1074812750 14380 14380 14380 14380 0
150 20250415 181200 1074812750 14380 14380 14380 14380 0
151 20250415 181100 1074812750 14380 14380 14380 14380 0
152 20250415 181000 1074812750 14380 14380 14380 14380 1620
153 20250415 180900 1074812750 14380 14380 14380 14380 0
154 20250415 180800 1074812750 14380 14380 14380 14380 0
155 20250415 180700 1074812750 14380 14380 14380 14380 0
156 20250415 180600 1074812750 14380 14380 14380 14380 0
157 20250415 180500 1074812750 14380 14380 14380 14380 0
158 20250415 180400 1074812750 14380 14380 14380 14380 0
159 20250415 180300 1074812750 14380 14380 14380 14380 0
160 20250415 180200 1074812750 14380 14380 14380 14380 0
161 20250415 180100 1074812750 14380 14380 14380 14380 0
162 20250415 180000 1074812750 14380 14380 14380 14380 0
163 20250415 175900 1074812750 14380 14380 14380 14380 0
164 20250415 175800 1074812750 14380 14380 14380 14380 0
165 20250415 175700 1074812750 14380 14380 14380 14380 0
166 20250415 175600 1074812750 14380 14380 14380 14380 0
167 20250415 175500 1074812750 14380 14380 14380 14380 0
168 20250415 175400 1074812750 14380 14380 14380 14380 0
169 20250415 175300 1074812750 14380 14380 14380 14380 0
170 20250415 175200 1074812750 14380 14380 14380 14380 0
171 20250415 175100 1074812750 14380 14380 14380 14380 0
172 20250415 175000 1074812750 14380 14380 14380 14380 0
173 20250415 174900 1074812750 14380 14380 14380 14380 0
174 20250415 174800 1074812750 14380 14380 14380 14380 0
175 20250415 174700 1074812750 14380 14380 14380 14380 0
176 20250415 174600 1074812750 14380 14380 14380 14380 0
177 20250415 174500 1074812750 14380 14380 14380 14380 0
178 20250415 174400 1074812750 14380 14380 14380 14380 0
179 20250415 174300 1074812750 14380 14380 14380 14380 0
180 20250415 174200 1074812750 14380 14380 14380 14380 0
181 20250415 174100 1074812750 14380 14380 14380 14380 0
182 20250415 174000 1074812750 14380 14380 14380 14380 1620
183 20250415 173900 1074812750 14380 14380 14380 14380 0
184 20250415 173800 1074812750 14380 14380 14380 14380 0
185 20250415 173700 1074812750 14380 14380 14380 14380 0
186 20250415 173600 1074812750 14380 14380 14380 14380 0
187 20250415 173500 1074812750 14380 14380 14380 14380 0
188 20250415 173400 1074812750 14380 14380 14380 14380 0
189 20250415 173300 1074812750 14380 14380 14380 14380 0
190 20250415 173200 1074812750 14380 14380 14380 14380 0
191 20250415 173100 1074812750 14380 14380 14380 14380 0
192 20250415 173000 1074812750 14380 14380 14380 14380 0
193 20250415 172900 1074812750 14380 14380 14380 14380 0
194 20250415 172800 1074812750 14380 14380 14380 14380 0
195 20250415 172700 1074812750 14380 14380 14380 14380 0
196 20250415 172600 1074812750 14380 14380 14380 14380 0
197 20250415 172500 1074812750 14380 14380 14380 14380 0
198 20250415 172400 1074812750 14380 14380 14380 14380 0
199 20250415 172300 1074812750 14380 14380 14380 14380 0
200 20250415 172200 1074812750 14380 14380 14380 14380 0
201 20250415 172100 1074812750 14380 14380 14380 14380 0
202 20250415 172000 1074812750 14380 14380 14380 14380 0
203 20250415 171900 1074812750 14380 14380 14380 14380 0
204 20250415 171800 1074812750 14380 14380 14380 14380 0
205 20250415 171700 1074812750 14380 14380 14380 14380 0
206 20250415 171600 1074812750 14380 14380 14380 14380 0
207 20250415 171500 1074812750 14380 14380 14380 14380 0
208 20250415 171400 1074812750 14380 14380 14380 14380 0
209 20250415 171300 1074812750 14380 14380 14380 14380 0
210 20250415 171200 1074812750 14380 14380 14380 14380 0
211 20250415 171100 1074812750 14380 14380 14380 14380 0
212 20250415 171000 1074812750 14380 14380 14380 14380 1620
213 20250415 170900 1074812750 14380 14380 14380 14380 0
214 20250415 170800 1074812750 14380 14380 14380 14380 0
215 20250415 170700 1074812750 14380 14380 14380 14380 0
216 20250415 170600 1074812750 14380 14380 14380 14380 0
217 20250415 170500 1074812750 14380 14380 14380 14380 0
218 20250415 170400 1074812750 14380 14380 14380 14380 0
219 20250415 170300 1074812750 14380 14380 14380 14380 0
220 20250415 170200 1074812750 14380 14380 14380 14380 0
221 20250415 170100 1074812750 14380 14380 14380 14380 0
222 20250415 170000 1074812750 14380 14380 14380 14380 0
223 20250415 165900 1074812750 14380 14380 14380 14380 0
224 20250415 165800 1074812750 14380 14380 14380 14380 0
225 20250415 165700 1074812750 14380 14380 14380 14380 0
226 20250415 165600 1074812750 14380 14380 14380 14380 0
227 20250415 165500 1074812750 14380 14380 14380 14380 0
228 20250415 165400 1074812750 14380 14380 14380 14380 0
229 20250415 165300 1074812750 14380 14380 14380 14380 0
230 20250415 165200 1074812750 14380 14380 14380 14380 0
231 20250415 165100 1074812750 14380 14380 14380 14380 0
232 20250415 165000 1074812750 14380 14380 14380 14380 0
233 20250415 164900 1074812750 14380 14380 14380 14380 0
234 20250415 164800 1074812750 14380 14380 14380 14380 0
235 20250415 164700 1074812750 14380 14380 14380 14380 0
236 20250415 164600 1074812750 14380 14380 14380 14380 0
237 20250415 164500 1074812750 14380 14380 14380 14380 0
238 20250415 164400 1074812750 14380 14380 14380 14380 0
239 20250415 164300 1074812750 14380 14380 14380 14380 0
240 20250415 164200 1074812750 14380 14380 14380 14380 0
241 20250415 164100 1074812750 14380 14380 14380 14380 0
242 20250415 164000 1074812750 14380 14380 14380 14380 1620
243 20250415 163900 1074812750 14380 14380 14380 14380 0
244 20250415 163800 1074812750 14380 14380 14380 14380 0
245 20250415 163700 1074812750 14380 14380 14380 14380 0
246 20250415 163600 1074812750 14380 14380 14380 14380 0
247 20250415 163500 1074812750 14380 14380 14380 14380 0
248 20250415 163400 1074812750 14380 14380 14380 14380 0
249 20250415 163300 1074812750 14380 14380 14380 14380 0
250 20250415 163200 1074812750 14380 14380 14380 14380 0
251 20250415 163100 1074812750 14380 14380 14380 14380 0
252 20250415 163000 1074812750 14380 14380 14380 14380 0
253 20250415 162900 1074812750 14380 14380 14380 14380 0
254 20250415 162800 1074812750 14380 14380 14380 14380 0
255 20250415 162700 1074812750 14380 14380 14380 14380 0
256 20250415 162600 1074812750 14380 14380 14380 14380 0
257 20250415 162500 1074812750 14380 14380 14380 14380 0
258 20250415 162400 1074812750 14380 14380 14380 14380 0
259 20250415 162300 1074812750 14380 14380 14380 14380 0
260 20250415 162200 1074812750 14380 14380 14380 14380 0
261 20250415 162100 1074812750 14380 14380 14380 14380 0
262 20250415 162000 1074812750 14380 14380 14380 14380 0
263 20250415 161900 1074812750 14380 14380 14380 14380 0
264 20250415 161800 1074812750 14380 14380 14380 14380 0
265 20250415 161700 1074812750 14380 14380 14380 14380 0
266 20250415 161600 1074812750 14380 14380 14380 14380 0
267 20250415 161500 1074812750 14380 14380 14380 14380 0
268 20250415 161400 1074812750 14380 14380 14380 14380 0
269 20250415 161300 1074812750 14380 14380 14380 14380 0
270 20250415 161200 1074812750 14380 14380 14380 14380 0
271 20250415 161100 1074812750 14380 14380 14380 14380 0
272 20250415 161000 1074812750 14380 14380 14380 14380 1620
273 20250415 160900 1074812750 14380 14380 14380 14380 0
274 20250415 160800 1074812750 14380 14380 14380 14380 0
275 20250415 160700 1074812750 14380 14380 14380 14380 0
276 20250415 160600 1074812750 14380 14380 14380 14380 0
277 20250415 160500 1074812750 14380 14380 14380 14380 0
278 20250415 160400 1074812750 14380 14380 14380 14380 0
279 20250415 160300 1074812750 14380 14380 14380 14380 0
280 20250415 160200 1074812750 14380 14380 14380 14380 0
281 20250415 160100 1074812750 14380 14380 14380 14380 0
282 20250415 160000 1074812750 14380 14380 14380 14380 0
283 20250415 155900 1074812750 14380 14380 14380 14380 0
284 20250415 155800 1074812750 14380 14380 14380 14380 0
285 20250415 155700 1074812750 14380 14380 14380 14380 0
286 20250415 155600 1074812750 14380 14380 14380 14380 0
287 20250415 155500 1074812750 14380 14380 14380 14380 0
288 20250415 155400 1074812750 14380 14380 14380 14380 0
289 20250415 155300 1074812750 14380 14380 14380 14380 0
290 20250415 155200 1074812750 14380 14380 14380 14380 0
291 20250415 155100 1074812750 14380 14380 14380 14380 0
292 20250415 155000 1074812750 14380 14380 14380 14380 0
293 20250415 154900 1074812750 14380 14380 14380 14380 0
294 20250415 154800 1074812750 14380 14380 14380 14380 0
295 20250415 154700 1074812750 14380 14380 14380 14380 0
296 20250415 154600 1074812750 14380 14380 14380 14380 0
297 20250415 154500 1074812750 14380 14380 14380 14380 0
298 20250415 154400 1074812750 14380 14380 14380 14380 0
299 20250415 154300 1074812750 14380 14380 14380 14380 0
300 20250415 154200 1074812750 14380 14380 14380 14380 0
301 20250415 154100 1074812750 14380 14380 14380 14380 0
302 20250415 154000 1074812750 14380 14380 14380 14380 1620
303 20250415 153900 1074812750 14380 14380 14380 14380 0
304 20250415 153800 1074812750 14380 14380 14380 14380 0
305 20250415 153700 1074812750 14380 14380 14380 14380 0
306 20250415 153600 1074812750 14380 14380 14380 14380 0
307 20250415 153500 1074812750 14380 14380 14380 14380 0
308 20250415 153400 1074812750 14380 14380 14380 14380 0
309 20250415 153300 1074812750 14380 14380 14380 14380 0
310 20250415 153200 1074812750 14380 14380 14380 14380 0
311 20250415 153100 1074812750 14380 14380 14380 14380 0
312 20250415 153000 1074812750 14380 14380 14380 14380 1620
313 20250415 152900 1051517150 14390 14390 14390 14390 0
314 20250415 152800 1051517150 14390 14390 14390 14390 0
315 20250415 152700 1051517150 14390 14390 14390 14390 0
316 20250415 152600 1051517150 14390 14390 14390 14390 0
317 20250415 152500 1051517150 14390 14390 14390 14390 0
318 20250415 152400 1051517150 14390 14390 14390 14390 0
319 20250415 152300 1051517150 14390 14390 14390 14390 0
320 20250415 152200 1051517150 14390 14390 14390 14390 0
321 20250415 152100 1051517150 14390 14390 14390 14390 0
322 20250415 152000 1051517150 14390 14390 14390 14390 0
323 20250415 151900 1051517150 14390 14390 14390 14385 151
324 20250415 151800 1049344760 14380 14380 14380 14380 7
325 20250415 151700 1049244100 14390 14400 14400 14380 146
326 20250415 151600 1047144330 14400 14400 14400 14390 32
327 20250415 151500 1046683540 14400 14390 14400 14390 70
328 20250415 151400 1045675550 14380 14380 14380 14380 14
329 20250415 151300 1045474230 14380 14410 14410 14380 22
330 20250415 151200 1045157620 14410 14410 14410 14410 1
331 20250415 151100 1045143210 14410 14410 14410 14410 0
332 20250415 151000 1045143210 14410 14410 14410 14410 0
333 20250415 150900 1045143210 14410 14410 14410 14410 5
334 20250415 150800 1045071160 14410 14380 14410 14370 21
335 20250415 150700 1044768920 14380 14400 14400 14380 145
336 20250415 150600 1042681440 14400 14400 14400 14400 0
337 20250415 150500 1042681440 14400 14390 14400 14390 176
338 20250415 150400 1040147150 14390 14390 14390 14390 10
339 20250415 150300 1040003250 14400 14400 14400 14400 103
340 20250415 150200 1038520050 14400 14360 14400 14360 316
341 20250415 150100 1033978010 14370 14370 14370 14370 18
342 20250415 150000 1033719350 14370 14370 14370 14370 46
343 20250415 145900 1033058330 14370 14370 14370 14370 109
344 20250415 145800 1031492000 14380 14370 14380 14370 11
345 20250415 145700 1031333830 14370 14380 14380 14370 84
346 20250415 145600 1030126400 14380 14380 14380 14380 0
347 20250415 145500 1030126400 14380 14380 14380 14380 22
348 20250415 145400 1029810040 14390 14390 14390 14390 48
349 20250415 145300 1029119320 14390 14390 14390 14390 55
350 20250415 145200 1028327870 14390 14390 14390 14390 177
351 20250415 145100 1025780840 14390 14380 14390 14380 17
352 20250415 145000 1025536280 14390 14390 14390 14390 0
353 20250415 144900 1025536280 14390 14390 14390 14390 47
354 20250415 144800 1024859950 14390 14390 14390 14390 120
355 20250415 144700 1023133150 14390 14390 14390 14390 0
356 20250415 144600 1023133150 14390 14390 14390 14390 14
357 20250415 144500 1022931690 14390 14400 14400 14390 22
358 20250415 144400 1022614950 14400 14400 14400 14400 5
359 20250415 144300 1022542950 14370 14390 14390 14370 50
360 20250415 144200 1021824010 14410 14410 14410 14410 50
361 20250415 144100 1021103510 14390 14400 14400 14390 38
362 20250415 144000 1020556650 14400 14400 14400 14400 4
363 20250415 143900 1020499050 14430 14430 14430 14430 10
364 20250415 143800 1020354750 14390 14390 14390 14390 0
365 20250415 143700 1020354750 14390 14380 14390 14380 107
366 20250415 143600 1018815960 14370 14370 14370 14370 1
367 20250415 143500 1018801590 14370 14390 14390 14370 207
368 20250415 143400 1015825270 14410 14410 14410 14410 35
369 20250415 143300 1015320920 14410 14410 14410 14410 0
370 20250415 143200 1015320920 14410 14400 14410 14400 31
371 20250415 143100 1014874510 14400 14420 14420 14400 1184
372 20250415 143000 997824190 14410 14410 14410 14410 0
373 20250415 142900 997824190 14410 14400 14410 14400 11
374 20250415 142800 997665740 14400 14420 14420 14400 628
375 20250415 142700 988616920 14440 14440 14440 14440 0
376 20250415 142600 988616920 14440 14440 14440 14440 0
377 20250415 142500 988616920 14440 14430 14440 14430 80
378 20250415 142400 987462490 14430 14430 14430 14410 220
379 20250415 142300 984292200 14410 14410 14410 14410 0
380 20250415 142200 984292200 14410 14410 14410 14410 30
381 20250415 142100 983859900 14410 14410 14420 14410 384
382 20250415 142000 978325200 14420 14410 14420 14410 44
383 20250415 141900 977691020 14430 14430 14430 14430 1
384 20250415 141800 977676590 14430 14430 14430 14430 83
385 20250415 141700 976478900 14410 14430 14430 14410 276
386 20250415 141600 972500910 14440 14440 14440 14440 26
387 20250415 141500 972125470 14450 14450 14450 14450 0
388 20250415 141400 972125470 14450 14450 14450 14450 20
389 20250415 141300 971836470 14460 14460 14460 14460 17
390 20250415 141200 971590650 14460 14460 14480 14460 517
391 20250415 141100 964108940 14480 14470 14480 14460 124
392 20250415 141000 962314590 14460 14430 14460 14430 141
393 20250415 140900 960277900 14430 14420 14430 14410 383
394 20250415 140800 954754710 14430 14440 14440 14430 139
395 20250415 140700 952748550 14440 14440 14440 14420 181
396 20250415 140600 950136190 14440 14410 14440 14410 136
397 20250415 140500 948175950 14420 14440 14440 14420 473
398 20250415 140400 941351670 14460 14440 14470 14440 88
399 20250415 140300 940078920 14470 14460 14480 14430 500
400 20250415 140200 932858880 14430 14420 14430 14420 87
401 20250415 140100 931603580 14420 14430 14430 14420 134
402 20250415 140000 929670400 14410 14450 14450 14410 494
403 20250415 135900 922545510 14430 14440 14440 14430 209
404 20250415 135800 919528770 14430 14440 14450 14430 369
405 20250415 135700 914200400 14430 14430 14470 14430 1262
406 20250415 135600 895965290 14460 14370 14470 14370 1699
407 20250415 135500 871498440 14370 14340 14380 14340 933
408 20250415 135400 858108390 14300 14300 14300 14300 50
409 20250415 135300 857393390 14320 14320 14320 14320 0
410 20250415 135200 857393390 14320 14320 14320 14320 6
411 20250415 135100 857307470 14290 14290 14290 14290 0
412 20250415 135000 857307470 14290 14300 14310 14290 366
413 20250415 134900 852070310 14310 14310 14310 14310 0
414 20250415 134800 852070310 14310 14310 14310 14310 0
415 20250415 134700 852070310 14310 14310 14310 14310 0
416 20250415 134600 852070310 14310 14300 14310 14300 66
417 20250415 134500 851126310 14300 14300 14300 14300 39
418 20250415 134400 850568610 14310 14310 14310 14310 71
419 20250415 134300 849552600 14310 14310 14310 14310 1
420 20250415 134200 849538290 14310 14310 14310 14310 0
421 20250415 134100 849538290 14310 14310 14310 14310 0
422 20250415 134000 849538290 14310 14310 14310 14310 0
423 20250415 133900 849538290 14310 14290 14310 14290 110
424 20250415 133800 847965020 14290 14290 14290 14290 0
425 20250415 133700 847965020 14290 14290 14290 14290 0
426 20250415 133600 847965020 14290 14260 14290 14260 18
427 20250415 133500 847707860 14250 14250 14250 14250 0
428 20250415 133400 847707860 14250 14250 14250 14250 0
429 20250415 133300 847707860 14250 14250 14250 14250 76
430 20250415 133200 846624860 14250 14250 14250 14250 0
431 20250415 133100 846624860 14250 14250 14250 14250 0
432 20250415 133000 846624860 14250 14250 14250 14250 0
433 20250415 132900 846624860 14250 14250 14250 14250 0
434 20250415 132800 846624860 14250 14250 14250 14250 0
435 20250415 132700 846624860 14250 14250 14250 14250 0
436 20250415 132600 846624860 14250 14250 14250 14250 0
437 20250415 132500 846624860 14250 14250 14250 14250 70
438 20250415 132400 845627360 14250 14250 14250 14250 20
439 20250415 132300 845342360 14250 14240 14250 14240 72
440 20250415 132200 844316980 14230 14230 14230 14230 1
441 20250415 132100 844302750 14230 14230 14230 14230 0
442 20250415 132000 844302750 14230 14230 14230 14230 0
443 20250415 131900 844302750 14230 14230 14230 14230 0
444 20250415 131800 844302750 14230 14230 14230 14230 0
445 20250415 131700 844302750 14230 14230 14230 14230 0
446 20250415 131600 844302750 14230 14230 14230 14230 1
447 20250415 131500 844288520 14250 14250 14250 14250 0
448 20250415 131400 844288520 14250 14250 14250 14250 42
449 20250415 131300 843690020 14250 14250 14250 14250 42
450 20250415 131200 843091520 14240 14240 14240 14240 206
451 20250415 131100 840158080 14230 14230 14230 14230 98
452 20250415 131000 838763540 14230 14230 14230 14230 25
453 20250415 130900 838407790 14220 14230 14230 14220 134
454 20250415 130800 836500980 14230 14230 14230 14230 1
455 20250415 130700 836486750 14240 14240 14240 14240 0
456 20250415 130600 836486750 14240 14240 14240 14240 0
457 20250415 130500 836486750 14240 14240 14240 14240 1
458 20250415 130400 836472510 14240 14250 14250 14240 75
459 20250415 130300 835404290 14250 14250 14250 14250 6
460 20250415 130200 835318790 14240 14240 14240 14240 0
461 20250415 130100 835318790 14240 14240 14240 14240 0
462 20250415 130000 835318790 14240 14240 14240 14240 10
463 20250415 125900 835176390 14240 14240 14240 14240 1
464 20250415 125800 835162150 14230 14230 14230 14230 0
465 20250415 125700 835162150 14230 14230 14230 14230 0
466 20250415 125600 835162150 14230 14230 14230 14230 0
467 20250415 125500 835162150 14230 14230 14230 14230 37
468 20250415 125400 834635640 14230 14230 14230 14230 29
469 20250415 125300 834222970 14220 14220 14220 14220 0
470 20250415 125200 834222970 14220 14230 14230 14220 26
471 20250415 125100 833853200 14300 14300 14300 14300 0
472 20250415 125000 833853200 14300 14220 14300 14220 268
473 20250415 124900 830032140 14230 14230 14230 14220 160
474 20250415 124800 827755370 14230 14230 14230 14230 378
475 20250415 124700 822376430 14230 14230 14240 14230 67
476 20250415 124600 821422660 14230 14240 14240 14230 431
477 20250415 124500 815286300 14240 14240 14240 14240 201
478 20250415 124400 812424060 14250 14250 14250 14250 0
479 20250415 124300 812424060 14250 14250 14250 14250 0
480 20250415 124200 812424060 14250 14250 14250 14250 34
481 20250415 124100 811939560 14250 14250 14250 14250 0
482 20250415 124000 811939560 14250 14250 14250 14250 212
483 20250415 123900 808918560 14260 14260 14260 14260 1
484 20250415 123800 808904300 14260 14270 14270 14260 99
485 20250415 123700 807492550 14270 14270 14270 14270 1
486 20250415 123600 807478280 14250 14250 14250 14250 0
487 20250415 123500 807478280 14250 14250 14250 14250 27
488 20250415 123400 807093530 14250 14250 14250 14250 0
489 20250415 123300 807093530 14250 14250 14250 14250 0
490 20250415 123200 807093530 14250 14250 14250 14250 56
491 20250415 123100 806295530 14240 14240 14240 14240 1
492 20250415 123000 806281290 14250 14250 14250 14250 80
493 20250415 122900 805141290 14250 14250 14250 14250 0
494 20250415 122800 805141290 14250 14250 14250 14250 10
495 20250415 122700 804998790 14250 14250 14250 14250 20
496 20250415 122600 804713790 14230 14240 14240 14230 32
497 20250415 122500 804258230 14230 14230 14230 14230 0
498 20250415 122400 804258230 14230 14230 14230 14230 0
499 20250415 122300 804258230 14230 14230 14230 14230 10
500 20250415 122200 804115930 14220 14230 14230 14220 46
501 20250415 122100 803461790 14220 14220 14220 14220 0
502 20250415 122000 803461790 14220 14220 14220 14220 0
503 20250415 121900 803461790 14220 14220 14220 14220 0
504 20250415 121800 803461790 14220 14220 14220 14220 189
505 20250415 121700 800774210 14210 14210 14210 14210 50
506 20250415 121600 800063710 14220 14220 14220 14220 10
507 20250415 121500 799921510 14200 14200 14200 14200 0
508 20250415 121400 799921510 14200 14200 14200 14200 0
509 20250415 121300 799921510 14200 14210 14220 14200 85
510 20250415 121200 798714320 14220 14220 14220 14220 30
511 20250415 121100 798287720 14220 14220 14220 14220 3
512 20250415 121000 798245060 14220 14220 14220 14220 1
513 20250415 120900 798230840 14200 14200 14200 14200 0
514 20250415 120800 798230840 14200 14200 14200 14200 0
515 20250415 120700 798230840 14200 14200 14200 14200 70
516 20250415 120600 797236840 14200 14200 14200 14200 0
517 20250415 120500 797236840 14200 14190 14200 14190 161
518 20250415 120400 794951670 14190 14180 14190 14180 55
519 20250415 120300 794171560 14190 14200 14200 14190 466
520 20250415 120200 787556780 14210 14210 14210 14210 0
521 20250415 120100 787556780 14210 14210 14210 14210 281
522 20250415 120000 783563770 14220 14220 14220 14220 50
523 20250415 115900 782852770 14220 14230 14230 14220 18
524 20250415 115800 782596800 14220 14220 14220 14220 0
525 20250415 115700 782596800 14220 14220 14220 14220 0
526 20250415 115600 782596800 14220 14220 14220 14220 90
527 20250415 115500 781317000 14220 14240 14240 14220 56
528 20250415 115400 780520640 14240 14240 14240 14240 10
529 20250415 115300 780378240 14240 14240 14240 14240 0
530 20250415 115200 780378240 14240 14230 14240 14230 88
531 20250415 115100 779125800 14240 14240 14240 14240 70
532 20250415 115000 778129000 14230 14230 14230 14230 2
533 20250415 114900 778100540 14230 14230 14230 14230 0
534 20250415 114800 778100540 14230 14230 14230 14230 50
535 20250415 114700 777389040 14230 14230 14230 14230 0
536 20250415 114600 777389040 14230 14230 14230 14230 70
537 20250415 114500 776392940 14230 14230 14230 14230 5
538 20250415 114400 776321790 14230 14230 14230 14230 0
539 20250415 114300 776321790 14230 14230 14230 14230 1
540 20250415 114200 776307560 14230 14230 14230 14230 6
541 20250415 114100 776222180 14220 14220 14220 14220 0
542 20250415 114000 776222180 14220 14220 14220 14220 0
543 20250415 113900 776222180 14220 14220 14220 14220 0
544 20250415 113800 776222180 14220 14240 14240 14220 489
545 20250415 113700 769265620 14250 14260 14260 14250 358
546 20250415 113600 764162520 14270 14270 14270 14270 0
547 20250415 113500 764162520 14270 14270 14270 14270 0
548 20250415 113400 764162520 14270 14270 14270 14270 1
549 20250415 113300 764148250 14270 14270 14270 14270 46
550 20250415 113200 763491830 14280 14280 14280 14280 4
551 20250415 113100 763434710 14280 14270 14280 14270 11
552 20250415 113000 763277730 14270 14270 14270 14270 114
553 20250415 112900 761650950 14300 14300 14300 14300 0
554 20250415 112800 761650950 14300 14300 14300 14300 0
555 20250415 112700 761650950 14300 14280 14300 14280 251
556 20250415 112600 758064490 14280 14260 14280 14260 91
557 20250415 112500 756766590 14270 14270 14270 14270 181
558 20250415 112400 754183720 14280 14280 14280 14280 0
559 20250415 112300 754183720 14280 14280 14280 14280 24
560 20250415 112200 753841000 14300 14300 14300 14300 62
561 20250415 112100 752954400 14330 14330 14330 14330 0
562 20250415 112000 752954400 14330 14330 14330 14330 0
563 20250415 111900 752954400 14330 14320 14330 14320 57
564 20250415 111800 752137660 14310 14310 14310 14310 62
565 20250415 111700 751250440 14300 14300 14300 14300 1
566 20250415 111600 751236140 14280 14260 14280 14260 286
567 20250415 111500 747157480 14260 14280 14280 14260 14
568 20250415 111400 746957670 14300 14300 14300 14300 29
569 20250415 111300 746542970 14300 14300 14300 14300 1
570 20250415 111200 746528670 14280 14280 14280 14280 106
571 20250415 111100 745014990 14280 14280 14280 14280 100
572 20250415 111000 743586990 14250 14270 14280 14250 423
573 20250415 110900 737547090 14280 14260 14280 14260 387
574 20250415 110800 732028070 14260 14280 14280 14260 411
575 20250415 110700 726164890 14290 14300 14300 14290 400
576 20250415 110600 720448780 14290 14290 14290 14290 0
577 20250415 110500 720448780 14290 14330 14330 14290 9
578 20250415 110400 720320130 14330 14320 14330 14320 46
579 20250415 110300 719661390 14320 14320 14320 14320 133
580 20250415 110200 717756830 14270 14270 14270 14270 0
581 20250415 110100 717756830 14270 14270 14270 14270 0
582 20250415 110000 717756830 14270 14280 14280 14270 1111
583 20250415 105900 701893750 14280 14270 14280 14270 24
584 20250415 105800 701551250 14270 14270 14270 14270 55
585 20250415 105700 700766400 14260 14260 14260 14260 7
586 20250415 105600 700666580 14260 14260 14260 14260 760
587 20250415 105500 689828980 14260 14340 14340 14260 70
588 20250415 105400 688830180 14340 14340 14340 14340 0
589 20250415 105300 688830180 14340 14270 14340 14270 95
590 20250415 105200 687474390 14270 14260 14270 14260 104
591 20250415 105100 685991040 14250 14250 14250 14250 36
592 20250415 105000 685478040 14270 14260 14270 14260 503
593 20250415 104900 678305130 14260 14260 14260 14260 84
594 20250415 104800 677107290 14260 14260 14260 14260 160
595 20250415 104700 674825690 14270 14270 14270 14270 1
596 20250415 104600 674811420 14265 14260 14265 14260 468
597 20250415 104500 668136675 14270 14270 14270 14270 0
598 20250415 104400 668136675 14270 14270 14270 14270 42
599 20250415 104300 667537335 14260 14330 14340 14260 237
600 20250415 104200 664142545 14260 14330 14330 14260 34
601 20250415 104100 663656515 14340 14340 14340 14340 0
602 20250415 104000 663656515 14340 14260 14340 14260 11
603 20250415 103900 663499575 14270 14270 14270 14270 0
604 20250415 103800 663499575 14270 14270 14270 14270 68
605 20250415 103700 662529215 14270 14260 14270 14260 212
606 20250415 103600 659504635 14260 14250 14260 14250 179
607 20250415 103500 656953665 14250 14270 14270 14250 1128
608 20250415 103400 640864125 14250 14270 14270 14250 186
609 20250415 103300 638212545 14270 14260 14270 14260 100
610 20250415 103200 636785695 14260 14280 14280 14260 30
611 20250415 103100 636357675 14250 14250 14250 14250 9
612 20250415 103000 636229425 14250 14260 14260 14250 135
613 20250415 102900 634304825 14250 14340 14410 14250 213
614 20250415 102800 631246925 14250 14280 14280 14250 870
615 20250415 102700 618838515 14270 14290 14310 14270 186
616 20250415 102600 616180155 14250 14260 14260 14250 80
617 20250415 102500 615039795 14260 14250 14260 14250 55
618 20250415 102400 614255995 14250 14290 14290 14250 293
619 20250415 102300 610078045 14290 14280 14290 14280 155
620 20250415 102200 607863995 14280 14260 14280 14260 356
621 20250415 102100 602780935 14300 14300 14310 14300 28
622 20250415 102000 602380485 14300 14310 14330 14260 1017
623 20250415 101900 587850095 14310 14390 14390 14310 101
624 20250415 101800 586403555 14340 14360 14360 14340 355
625 20250415 101700 581306525 14390 14360 14390 14360 289
626 20250415 101600 577152675 14360 14360 14360 14310 518
627 20250415 101500 569716955 14360 14380 14390 14360 73
628 20250415 101400 568667195 14300 14430 14430 14300 2975
629 20250415 101300 525964315 14430 14350 14430 14350 1695
630 20250415 101200 501570415 14360 14350 14390 14270 906
631 20250415 101100 488589585 14280 14310 14310 14280 431
632 20250415 101000 482423895 14310 14340 14380 14300 2159
633 20250415 100900 451495725 14350 14370 14370 14350 813
634 20250415 100800 439825465 14350 14270 14560 14270 1701
635 20250415 100700 415362215 14270 14230 14270 14230 629
636 20250415 100600 406404975 14240 14210 14240 14210 255
637 20250415 100500 402774705 14240 14230 14240 14230 934
638 20250415 100400 389475195 14230 14220 14240 14220 1953
639 20250415 100300 361680675 14220 14200 14220 14180 1624
640 20250415 100200 338595105 14200 14210 14210 14200 131
641 20250415 100100 336734895 14210 14160 14210 14160 13
642 20250415 100000 336550665 14150 14210 14210 14150 122
643 20250415 095900 334817105 14210 14180 14210 14180 1318
644 20250415 095800 316116375 14140 14130 14140 14130 739
645 20250415 095700 305667255 14120 14130 14130 14120 280
646 20250415 095600 301710965 14130 14140 14140 14130 437
647 20250415 095500 295531805 14140 14140 14180 14130 249
648 20250415 095400 292007105 14150 14090 14170 14090 1730
649 20250415 095300 267579215 14090 14130 14150 14090 478
650 20250415 095200 260829625 14060 14060 14060 14060 0
651 20250415 095100 260829625 14060 14060 14060 14060 1
652 20250415 095000 260815565 14090 14060 14100 14050 580
653 20250415 094900 252643845 14100 14100 14100 14050 211
654 20250415 094800 249668795 14090 14050 14090 14050 526
655 20250415 094700 242267365 14060 14060 14060 14060 206
656 20250415 094600 239371005 14080 14080 14080 14080 2
657 20250415 094500 239342845 14080 14070 14080 14070 187
658 20250415 094400 236711725 14070 14080 14090 14070 415
659 20250415 094300 230872605 14090 14090 14090 14090 50
660 20250415 094200 230168105 14090 14100 14100 14090 409
661 20250415 094100 224401215 14100 14100 14100 14100 201
662 20250415 094000 221567115 14090 14090 14090 14090 231
663 20250415 093900 218312325 14070 14070 14070 14070 50
664 20250415 093800 217608825 14070 14070 14070 14070 0
665 20250415 093700 217608825 14070 14070 14070 14070 0
666 20250415 093600 217608825 14070 14070 14070 14070 0
667 20250415 093500 217608825 14070 14070 14070 14070 0
668 20250415 093400 217608825 14070 14110 14110 14070 141
669 20250415 093300 215624915 14100 14070 14100 14070 173
670 20250415 093200 213188645 14100 14105 14105 14100 13
671 20250415 093100 213005320 14105 14030 14105 14030 25
672 20250415 093000 212653325 14085 14100 14100 14050 126
673 20250415 092900 210882840 14100 14100 14100 14100 186
674 20250415 092800 208260240 14140 14130 14140 14130 16
675 20250415 092700 208034010 14060 14030 14060 14030 174
676 20250415 092600 205590260 14040 14050 14050 14030 300
677 20250415 092500 201379450 14060 14060 14060 14050 91
678 20250415 092400 200100240 14070 14090 14090 14070 49
679 20250415 092300 199410570 14100 14090 14100 14090 123
680 20250415 092200 197677490 14090 14090 14090 14090 85
681 20250415 092100 196479840 14140 14140 14140 14100 159
682 20250415 092000 194236980 14100 14120 14120 14100 134
683 20250415 091900 192345520 14110 14110 14120 14100 145
684 20250415 091800 190299490 14110 14110 14110 14070 136
685 20250415 091700 188383270 14110 14180 14180 14070 1908
686 20250415 091600 161430390 14180 14130 14180 14120 628
687 20250415 091500 152538650 14110 14110 14150 14110 195
688 20250415 091400 149784410 14100 14100 14110 14100 511
689 20250415 091300 142579300 14100 14110 14110 14000 264
690 20250415 091200 138857100 14100 14030 14100 13980 1745
691 20250415 091100 114287370 14030 13930 14100 13930 1782
692 20250415 091000 89201030 14050 14050 14050 14050 12
693 20250415 090900 89032430 14000 13970 14000 13880 644
694 20250415 090800 80027760 13990 13950 14070 13850 2913
695 20250415 090700 39230220 13950 13820 13950 13740 223
696 20250415 090600 36126190 13720 13720 13720 13720 57
697 20250415 090500 35344150 13720 13580 13720 13560 118
698 20250415 090400 33741390 13990 13860 13990 13530 762
699 20250415 090300 23239780 13870 13880 13960 13870 122
700 20250415 090200 21545480 13950 13970 13980 13890 190
701 20250415 090100 18895250 13940 13980 13985 13870 64
702 20250415 090000 18005120 14000 13860 14000 13860 1299