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

753
480370/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,213100,1821590230,12630,12630,12630,12630,3693
20250415,213000,1821590230,12630,12630,12630,12630,0
20250415,212900,1821590230,12630,12630,12630,12630,0
20250415,212800,1821590230,12630,12630,12630,12630,0
20250415,212700,1821590230,12630,12630,12630,12630,0
20250415,212600,1821590230,12630,12630,12630,12630,0
20250415,212500,1821590230,12630,12630,12630,12630,0
20250415,212400,1821590230,12630,12630,12630,12630,0
20250415,212300,1821590230,12630,12630,12630,12630,0
20250415,212200,1821590230,12630,12630,12630,12630,0
20250415,212100,1821590230,12630,12630,12630,12630,0
20250415,212000,1821590230,12630,12630,12630,12630,0
20250415,211900,1821590230,12630,12630,12630,12630,0
20250415,211800,1821590230,12630,12630,12630,12630,0
20250415,211700,1821590230,12630,12630,12630,12630,0
20250415,211600,1821590230,12630,12630,12630,12630,0
20250415,211500,1821590230,12630,12630,12630,12630,0
20250415,211400,1821590230,12630,12630,12630,12630,0
20250415,211300,1821590230,12630,12630,12630,12630,0
20250415,211200,1821590230,12630,12630,12630,12630,0
20250415,211100,1821590230,12630,12630,12630,12630,0
20250415,211000,1821590230,12630,12630,12630,12630,0
20250415,210900,1821590230,12630,12630,12630,12630,0
20250415,210800,1821590230,12630,12630,12630,12630,0
20250415,210700,1821590230,12630,12630,12630,12630,0
20250415,210600,1821590230,12630,12630,12630,12630,0
20250415,210500,1821590230,12630,12630,12630,12630,0
20250415,210400,1821590230,12630,12630,12630,12630,0
20250415,210300,1821590230,12630,12630,12630,12630,0
20250415,210200,1821590230,12630,12630,12630,12630,0
20250415,210100,1821590230,12630,12630,12630,12630,3693
20250415,210000,1821590230,12630,12630,12630,12630,0
20250415,205900,1821590230,12630,12630,12630,12630,0
20250415,205800,1821590230,12630,12630,12630,12630,0
20250415,205700,1821590230,12630,12630,12630,12630,0
20250415,205600,1821590230,12630,12630,12630,12630,0
20250415,205500,1821590230,12630,12630,12630,12630,0
20250415,205400,1821590230,12630,12630,12630,12630,0
20250415,205300,1821590230,12630,12630,12630,12630,0
20250415,205200,1821590230,12630,12630,12630,12630,0
20250415,205100,1821590230,12630,12630,12630,12630,0
20250415,205000,1821590230,12630,12630,12630,12630,0
20250415,204900,1821590230,12630,12630,12630,12630,0
20250415,204800,1821590230,12630,12630,12630,12630,0
20250415,204700,1821590230,12630,12630,12630,12630,0
20250415,204600,1821590230,12630,12630,12630,12630,0
20250415,204500,1821590230,12630,12630,12630,12630,0
20250415,204400,1821590230,12630,12630,12630,12630,0
20250415,204300,1821590230,12630,12630,12630,12630,0
20250415,204200,1821590230,12630,12630,12630,12630,0
20250415,204100,1821590230,12630,12630,12630,12630,0
20250415,204000,1821590230,12630,12630,12630,12630,0
20250415,203900,1821590230,12630,12630,12630,12630,0
20250415,203800,1821590230,12630,12630,12630,12630,0
20250415,203700,1821590230,12630,12630,12630,12630,0
20250415,203600,1821590230,12630,12630,12630,12630,0
20250415,203500,1821590230,12630,12630,12630,12630,0
20250415,203400,1821590230,12630,12630,12630,12630,0
20250415,203300,1821590230,12630,12630,12630,12630,0
20250415,203200,1821590230,12630,12630,12630,12630,0
20250415,203100,1821590230,12630,12630,12630,12630,3693
20250415,203000,1821590230,12630,12630,12630,12630,0
20250415,202900,1821590230,12630,12630,12630,12630,0
20250415,202800,1821590230,12630,12630,12630,12630,0
20250415,202700,1821590230,12630,12630,12630,12630,0
20250415,202600,1821590230,12630,12630,12630,12630,0
20250415,202500,1821590230,12630,12630,12630,12630,0
20250415,202400,1821590230,12630,12630,12630,12630,0
20250415,202300,1821590230,12630,12630,12630,12630,0
20250415,202200,1821590230,12630,12630,12630,12630,0
20250415,202100,1821590230,12630,12630,12630,12630,0
20250415,202000,1821590230,12630,12630,12630,12630,0
20250415,201900,1821590230,12630,12630,12630,12630,0
20250415,201800,1821590230,12630,12630,12630,12630,0
20250415,201700,1821590230,12630,12630,12630,12630,0
20250415,201600,1821590230,12630,12630,12630,12630,0
20250415,201500,1821590230,12630,12630,12630,12630,0
20250415,201400,1821590230,12630,12630,12630,12630,0
20250415,201300,1821590230,12630,12630,12630,12630,0
20250415,201200,1821590230,12630,12630,12630,12630,0
20250415,201100,1821590230,12630,12630,12630,12630,0
20250415,201000,1821590230,12630,12630,12630,12630,0
20250415,200900,1821590230,12630,12630,12630,12630,0
20250415,200800,1821590230,12630,12630,12630,12630,0
20250415,200700,1821590230,12630,12630,12630,12630,0
20250415,200600,1821590230,12630,12630,12630,12630,0
20250415,200500,1821590230,12630,12630,12630,12630,0
20250415,200400,1821590230,12630,12630,12630,12630,0
20250415,200300,1821590230,12630,12630,12630,12630,0
20250415,200200,1821590230,12630,12630,12630,12630,0
20250415,200100,1821590230,12630,12630,12630,12630,3693
20250415,200000,1821590230,12630,12630,12630,12630,0
20250415,195900,1821590230,12630,12630,12630,12630,0
20250415,195800,1821590230,12630,12630,12630,12630,0
20250415,195700,1821590230,12630,12630,12630,12630,0
20250415,195600,1821590230,12630,12630,12630,12630,0
20250415,195500,1821590230,12630,12630,12630,12630,0
20250415,195400,1821590230,12630,12630,12630,12630,0
20250415,195300,1821590230,12630,12630,12630,12630,0
20250415,195200,1821590230,12630,12630,12630,12630,0
20250415,195100,1821590230,12630,12630,12630,12630,0
20250415,195000,1821590230,12630,12630,12630,12630,0
20250415,194900,1821590230,12630,12630,12630,12630,0
20250415,194800,1821590230,12630,12630,12630,12630,0
20250415,194700,1821590230,12630,12630,12630,12630,0
20250415,194600,1821590230,12630,12630,12630,12630,0
20250415,194500,1821590230,12630,12630,12630,12630,0
20250415,194400,1821590230,12630,12630,12630,12630,0
20250415,194300,1821590230,12630,12630,12630,12630,0
20250415,194200,1821590230,12630,12630,12630,12630,0
20250415,194100,1821590230,12630,12630,12630,12630,0
20250415,194000,1821590230,12630,12630,12630,12630,0
20250415,193900,1821590230,12630,12630,12630,12630,0
20250415,193800,1821590230,12630,12630,12630,12630,0
20250415,193700,1821590230,12630,12630,12630,12630,0
20250415,193600,1821590230,12630,12630,12630,12630,0
20250415,193500,1821590230,12630,12630,12630,12630,0
20250415,193400,1821590230,12630,12630,12630,12630,0
20250415,193300,1821590230,12630,12630,12630,12630,0
20250415,193200,1821590230,12630,12630,12630,12630,0
20250415,193100,1821590230,12630,12630,12630,12630,3693
20250415,193000,1821590230,12630,12630,12630,12630,0
20250415,192900,1821590230,12630,12630,12630,12630,0
20250415,192800,1821590230,12630,12630,12630,12630,0
20250415,192700,1821590230,12630,12630,12630,12630,0
20250415,192600,1821590230,12630,12630,12630,12630,0
20250415,192500,1821590230,12630,12630,12630,12630,0
20250415,192400,1821590230,12630,12630,12630,12630,0
20250415,192300,1821590230,12630,12630,12630,12630,0
20250415,192200,1821590230,12630,12630,12630,12630,0
20250415,192100,1821590230,12630,12630,12630,12630,0
20250415,192000,1821590230,12630,12630,12630,12630,0
20250415,191900,1821590230,12630,12630,12630,12630,0
20250415,191800,1821590230,12630,12630,12630,12630,0
20250415,191700,1821590230,12630,12630,12630,12630,0
20250415,191600,1821590230,12630,12630,12630,12630,0
20250415,191500,1821590230,12630,12630,12630,12630,0
20250415,191400,1821590230,12630,12630,12630,12630,0
20250415,191300,1821590230,12630,12630,12630,12630,0
20250415,191200,1821590230,12630,12630,12630,12630,0
20250415,191100,1821590230,12630,12630,12630,12630,0
20250415,191000,1821590230,12630,12630,12630,12630,0
20250415,190900,1821590230,12630,12630,12630,12630,0
20250415,190800,1821590230,12630,12630,12630,12630,0
20250415,190700,1821590230,12630,12630,12630,12630,0
20250415,190600,1821590230,12630,12630,12630,12630,0
20250415,190500,1821590230,12630,12630,12630,12630,0
20250415,190400,1821590230,12630,12630,12630,12630,0
20250415,190300,1821590230,12630,12630,12630,12630,0
20250415,190200,1821590230,12630,12630,12630,12630,0
20250415,190100,1821590230,12630,12630,12630,12630,3693
20250415,190000,1821590230,12630,12630,12630,12630,0
20250415,185900,1821590230,12630,12630,12630,12630,0
20250415,185800,1821590230,12630,12630,12630,12630,0
20250415,185700,1821590230,12630,12630,12630,12630,0
20250415,185600,1821590230,12630,12630,12630,12630,0
20250415,185500,1821590230,12630,12630,12630,12630,0
20250415,185400,1821590230,12630,12630,12630,12630,0
20250415,185300,1821590230,12630,12630,12630,12630,0
20250415,185200,1821590230,12630,12630,12630,12630,0
20250415,185100,1821590230,12630,12630,12630,12630,0
20250415,185000,1821590230,12630,12630,12630,12630,0
20250415,184900,1821590230,12630,12630,12630,12630,0
20250415,184800,1821590230,12630,12630,12630,12630,0
20250415,184700,1821590230,12630,12630,12630,12630,0
20250415,184600,1821590230,12630,12630,12630,12630,0
20250415,184500,1821590230,12630,12630,12630,12630,0
20250415,184400,1821590230,12630,12630,12630,12630,0
20250415,184300,1821590230,12630,12630,12630,12630,0
20250415,184200,1821590230,12630,12630,12630,12630,0
20250415,184100,1821590230,12630,12630,12630,12630,0
20250415,184000,1821590230,12630,12630,12630,12630,0
20250415,183900,1821590230,12630,12630,12630,12630,0
20250415,183800,1821590230,12630,12630,12630,12630,0
20250415,183700,1821590230,12630,12630,12630,12630,0
20250415,183600,1821590230,12630,12630,12630,12630,0
20250415,183500,1821590230,12630,12630,12630,12630,0
20250415,183400,1821590230,12630,12630,12630,12630,0
20250415,183300,1821590230,12630,12630,12630,12630,0
20250415,183200,1821590230,12630,12630,12630,12630,0
20250415,183100,1821590230,12630,12630,12630,12630,3693
20250415,183000,1821590230,12630,12630,12630,12630,0
20250415,182900,1821590230,12630,12630,12630,12630,0
20250415,182800,1821590230,12630,12630,12630,12630,0
20250415,182700,1821590230,12630,12630,12630,12630,0
20250415,182600,1821590230,12630,12630,12630,12630,0
20250415,182500,1821590230,12630,12630,12630,12630,0
20250415,182400,1821590230,12630,12630,12630,12630,0
20250415,182300,1821590230,12630,12630,12630,12630,0
20250415,182200,1821590230,12630,12630,12630,12630,0
20250415,182100,1821590230,12630,12630,12630,12630,0
20250415,182000,1821590230,12630,12630,12630,12630,0
20250415,181900,1821590230,12630,12630,12630,12630,0
20250415,181800,1821590230,12630,12630,12630,12630,0
20250415,181700,1821590230,12630,12630,12630,12630,0
20250415,181600,1821590230,12630,12630,12630,12630,0
20250415,181500,1821590230,12630,12630,12630,12630,0
20250415,181400,1821590230,12630,12630,12630,12630,0
20250415,181300,1821590230,12630,12630,12630,12630,0
20250415,181200,1821590230,12630,12630,12630,12630,0
20250415,181100,1821590230,12630,12630,12630,12630,0
20250415,181000,1821590230,12630,12630,12630,12630,0
20250415,180900,1821590230,12630,12630,12630,12630,0
20250415,180800,1821590230,12630,12630,12630,12630,0
20250415,180700,1821590230,12630,12630,12630,12630,0
20250415,180600,1821590230,12630,12630,12630,12630,0
20250415,180500,1821590230,12630,12630,12630,12630,0
20250415,180400,1821590230,12630,12630,12630,12630,0
20250415,180300,1821590230,12630,12630,12630,12630,0
20250415,180200,1821590230,12630,12630,12630,12630,0
20250415,180100,1821590230,12630,12630,12630,12630,3693
20250415,180000,1821590230,12630,12630,12630,12630,0
20250415,175900,1821590230,12630,12630,12630,12630,0
20250415,175800,1821590230,12630,12630,12630,12630,0
20250415,175700,1821590230,12630,12630,12630,12630,0
20250415,175600,1821590230,12630,12630,12630,12630,0
20250415,175500,1821590230,12630,12630,12630,12630,0
20250415,175400,1821590230,12630,12630,12630,12630,0
20250415,175300,1821590230,12630,12630,12630,12630,0
20250415,175200,1821590230,12630,12630,12630,12630,0
20250415,175100,1821590230,12630,12630,12630,12630,0
20250415,175000,1821590230,12630,12630,12630,12630,0
20250415,174900,1821590230,12630,12630,12630,12630,0
20250415,174800,1821590230,12630,12630,12630,12630,0
20250415,174700,1821590230,12630,12630,12630,12630,0
20250415,174600,1821590230,12630,12630,12630,12630,0
20250415,174500,1821590230,12630,12630,12630,12630,0
20250415,174400,1821590230,12630,12630,12630,12630,0
20250415,174300,1821590230,12630,12630,12630,12630,0
20250415,174200,1821590230,12630,12630,12630,12630,0
20250415,174100,1821590230,12630,12630,12630,12630,0
20250415,174000,1821590230,12630,12630,12630,12630,0
20250415,173900,1821590230,12630,12630,12630,12630,0
20250415,173800,1821590230,12630,12630,12630,12630,0
20250415,173700,1821590230,12630,12630,12630,12630,0
20250415,173600,1821590230,12630,12630,12630,12630,0
20250415,173500,1821590230,12630,12630,12630,12630,0
20250415,173400,1821590230,12630,12630,12630,12630,0
20250415,173300,1821590230,12630,12630,12630,12630,0
20250415,173200,1821590230,12630,12630,12630,12630,0
20250415,173100,1821590230,12630,12630,12630,12630,3693
20250415,173000,1821590230,12630,12630,12630,12630,0
20250415,172900,1821590230,12630,12630,12630,12630,0
20250415,172800,1821590230,12630,12630,12630,12630,0
20250415,172700,1821590230,12630,12630,12630,12630,0
20250415,172600,1821590230,12630,12630,12630,12630,0
20250415,172500,1821590230,12630,12630,12630,12630,0
20250415,172400,1821590230,12630,12630,12630,12630,0
20250415,172300,1821590230,12630,12630,12630,12630,0
20250415,172200,1821590230,12630,12630,12630,12630,0
20250415,172100,1821590230,12630,12630,12630,12630,0
20250415,172000,1821590230,12630,12630,12630,12630,0
20250415,171900,1821590230,12630,12630,12630,12630,0
20250415,171800,1821590230,12630,12630,12630,12630,0
20250415,171700,1821590230,12630,12630,12630,12630,0
20250415,171600,1821590230,12630,12630,12630,12630,0
20250415,171500,1821590230,12630,12630,12630,12630,0
20250415,171400,1821590230,12630,12630,12630,12630,0
20250415,171300,1821590230,12630,12630,12630,12630,0
20250415,171200,1821590230,12630,12630,12630,12630,0
20250415,171100,1821590230,12630,12630,12630,12630,0
20250415,171000,1821590230,12630,12630,12630,12630,0
20250415,170900,1821590230,12630,12630,12630,12630,0
20250415,170800,1821590230,12630,12630,12630,12630,0
20250415,170700,1821590230,12630,12630,12630,12630,0
20250415,170600,1821590230,12630,12630,12630,12630,0
20250415,170500,1821590230,12630,12630,12630,12630,0
20250415,170400,1821590230,12630,12630,12630,12630,0
20250415,170300,1821590230,12630,12630,12630,12630,0
20250415,170200,1821590230,12630,12630,12630,12630,0
20250415,170100,1821590230,12630,12630,12630,12630,3693
20250415,170000,1821590230,12630,12630,12630,12630,0
20250415,165900,1821590230,12630,12630,12630,12630,0
20250415,165800,1821590230,12630,12630,12630,12630,0
20250415,165700,1821590230,12630,12630,12630,12630,0
20250415,165600,1821590230,12630,12630,12630,12630,0
20250415,165500,1821590230,12630,12630,12630,12630,0
20250415,165400,1821590230,12630,12630,12630,12630,0
20250415,165300,1821590230,12630,12630,12630,12630,0
20250415,165200,1821590230,12630,12630,12630,12630,0
20250415,165100,1821590230,12630,12630,12630,12630,0
20250415,165000,1821590230,12630,12630,12630,12630,0
20250415,164900,1821590230,12630,12630,12630,12630,0
20250415,164800,1821590230,12630,12630,12630,12630,0
20250415,164700,1821590230,12630,12630,12630,12630,0
20250415,164600,1821590230,12630,12630,12630,12630,0
20250415,164500,1821590230,12630,12630,12630,12630,0
20250415,164400,1821590230,12630,12630,12630,12630,0
20250415,164300,1821590230,12630,12630,12630,12630,0
20250415,164200,1821590230,12630,12630,12630,12630,0
20250415,164100,1821590230,12630,12630,12630,12630,0
20250415,164000,1821590230,12630,12630,12630,12630,0
20250415,163900,1821590230,12630,12630,12630,12630,0
20250415,163800,1821590230,12630,12630,12630,12630,0
20250415,163700,1821590230,12630,12630,12630,12630,0
20250415,163600,1821590230,12630,12630,12630,12630,0
20250415,163500,1821590230,12630,12630,12630,12630,0
20250415,163400,1821590230,12630,12630,12630,12630,0
20250415,163300,1821590230,12630,12630,12630,12630,0
20250415,163200,1821590230,12630,12630,12630,12630,0
20250415,163100,1821590230,12630,12630,12630,12630,3693
20250415,163000,1821590230,12630,12630,12630,12630,0
20250415,162900,1821590230,12630,12630,12630,12630,0
20250415,162800,1821590230,12630,12630,12630,12630,0
20250415,162700,1821590230,12630,12630,12630,12630,0
20250415,162600,1821590230,12630,12630,12630,12630,0
20250415,162500,1821590230,12630,12630,12630,12630,0
20250415,162400,1821590230,12630,12630,12630,12630,0
20250415,162300,1821590230,12630,12630,12630,12630,0
20250415,162200,1821590230,12630,12630,12630,12630,0
20250415,162100,1821590230,12630,12630,12630,12630,0
20250415,162000,1821590230,12630,12630,12630,12630,0
20250415,161900,1821590230,12630,12630,12630,12630,0
20250415,161800,1821590230,12630,12630,12630,12630,0
20250415,161700,1821590230,12630,12630,12630,12630,0
20250415,161600,1821590230,12630,12630,12630,12630,0
20250415,161500,1821590230,12630,12630,12630,12630,0
20250415,161400,1821590230,12630,12630,12630,12630,0
20250415,161300,1821590230,12630,12630,12630,12630,0
20250415,161200,1821590230,12630,12630,12630,12630,0
20250415,161100,1821590230,12630,12630,12630,12630,0
20250415,161000,1821590230,12630,12630,12630,12630,0
20250415,160900,1821590230,12630,12630,12630,12630,0
20250415,160800,1821590230,12630,12630,12630,12630,0
20250415,160700,1821590230,12630,12630,12630,12630,0
20250415,160600,1821590230,12630,12630,12630,12630,0
20250415,160500,1821590230,12630,12630,12630,12630,0
20250415,160400,1821590230,12630,12630,12630,12630,0
20250415,160300,1821590230,12630,12630,12630,12630,0
20250415,160200,1821590230,12630,12630,12630,12630,0
20250415,160100,1821590230,12630,12630,12630,12630,3693
20250415,160000,1821590230,12630,12630,12630,12630,0
20250415,155900,1821590230,12630,12630,12630,12630,0
20250415,155800,1821590230,12630,12630,12630,12630,0
20250415,155700,1821590230,12630,12630,12630,12630,0
20250415,155600,1821590230,12630,12630,12630,12630,0
20250415,155500,1821590230,12630,12630,12630,12630,0
20250415,155400,1821590230,12630,12630,12630,12630,0
20250415,155300,1821590230,12630,12630,12630,12630,0
20250415,155200,1821590230,12630,12630,12630,12630,0
20250415,155100,1821590230,12630,12630,12630,12630,0
20250415,155000,1821590230,12630,12630,12630,12630,0
20250415,154900,1821590230,12630,12630,12630,12630,0
20250415,154800,1821590230,12630,12630,12630,12630,0
20250415,154700,1821590230,12630,12630,12630,12630,0
20250415,154600,1821590230,12630,12630,12630,12630,0
20250415,154500,1821590230,12630,12630,12630,12630,0
20250415,154400,1821590230,12630,12630,12630,12630,0
20250415,154300,1821590230,12630,12630,12630,12630,0
20250415,154200,1821590230,12630,12630,12630,12630,0
20250415,154100,1821590230,12630,12630,12630,12630,0
20250415,154000,1821590230,12630,12630,12630,12630,0
20250415,153900,1821590230,12630,12630,12630,12630,0
20250415,153800,1821590230,12630,12630,12630,12630,0
20250415,153700,1821590230,12630,12630,12630,12630,0
20250415,153600,1821590230,12630,12630,12630,12630,0
20250415,153500,1821590230,12630,12630,12630,12630,0
20250415,153400,1821590230,12630,12630,12630,12630,0
20250415,153300,1821590230,12630,12630,12630,12630,0
20250415,153200,1821590230,12630,12630,12630,12630,0
20250415,153100,1821590230,12630,12630,12630,12630,3693
20250415,153000,1821590230,12630,12630,12630,12630,3693
20250415,152900,1774947640,12600,12600,12600,12600,0
20250415,152800,1774947640,12600,12600,12600,12600,0
20250415,152700,1774947640,12600,12600,12600,12600,0
20250415,152600,1774947640,12600,12600,12600,12600,0
20250415,152500,1774947640,12600,12600,12600,12600,0
20250415,152400,1774947640,12600,12600,12600,12600,0
20250415,152300,1774947640,12600,12600,12600,12600,0
20250415,152200,1774947640,12600,12600,12600,12600,0
20250415,152100,1774947640,12600,12600,12600,12600,0
20250415,152000,1774947640,12600,12600,12600,12600,0
20250415,151900,1774947640,12600,12600,12600,12590,359
20250415,151800,1770424290,12600,12600,12600,12590,275
20250415,151700,1766961390,12580,12620,12630,12580,4685
20250415,151600,1707985870,12600,12610,12630,12600,1633
20250415,151500,1687387210,12620,12620,12620,12620,194
20250415,151400,1684938930,12630,12620,12630,12620,176
20250415,151300,1682716750,12610,12610,12610,12610,29
20250415,151200,1682351060,12620,12600,12620,12600,251
20250415,151100,1679185820,12600,12600,12600,12600,50
20250415,151000,1678555820,12600,12600,12600,12600,682
20250415,150900,1669962620,12600,12600,12600,12600,73
20250415,150800,1669042820,12610,12610,12610,12610,55
20250415,150700,1668349270,12610,12620,12620,12600,302
20250415,150600,1664542370,12620,12610,12620,12610,266
20250415,150500,1661187950,12610,12610,12610,12610,177
20250415,150400,1658955980,12620,12620,12620,12620,142
20250415,150300,1657163940,12610,12600,12610,12600,100
20250415,150200,1655902970,12600,12600,12600,12600,1
20250415,150100,1655890370,12610,12590,12610,12590,1549
20250415,150000,1636365490,12570,12590,12590,12570,1378
20250415,145900,1619031470,12590,12600,12610,12590,1042
20250415,145800,1605906840,12590,12600,12600,12590,193
20250415,145700,1603475540,12600,12600,12600,12600,50
20250415,145600,1602845540,12600,12600,12600,12600,424
20250415,145500,1597503140,12600,12600,12600,12600,41
20250415,145400,1596986540,12600,12600,12600,12600,36
20250415,145300,1596532940,12600,12600,12600,12600,0
20250415,145200,1596532940,12600,12590,12620,12590,398
20250415,145100,1591518480,12590,12590,12590,12590,487
20250415,145000,1585387150,12590,12590,12590,12590,30
20250415,144900,1585009450,12580,12600,12600,12580,103
20250415,144800,1583711710,12600,12600,12600,12600,415
20250415,144700,1578482710,12600,12570,12600,12570,531
20250415,144600,1571805040,12620,12620,12620,12620,1
20250415,144500,1571792420,12570,12620,12620,12570,1060
20250415,144400,1558455150,12620,12590,12620,12580,101
20250415,144300,1557184510,12590,12630,12640,12590,1134
20250415,144200,1542900770,12600,12650,12650,12600,191
20250415,144100,1540491400,12650,12630,12650,12630,357
20250415,144000,1535977240,12630,12610,12630,12610,178
20250415,143900,1533729960,12600,12600,12600,12600,0
20250415,143800,1533729960,12600,12600,12600,12590,114
20250415,143700,1532293570,12610,12630,12630,12590,206
20250415,143600,1529691930,12640,12600,12640,12600,543
20250415,143500,1522849590,12600,12630,12630,12590,38
20250415,143400,1522369760,12590,12590,12590,12590,1
20250415,143300,1522357170,12630,12590,12630,12580,2231
20250415,143200,1494281040,12640,12640,12640,12640,100
20250415,143100,1493017040,12590,12620,12650,12590,114
20250415,143000,1491581300,12590,12590,12590,12590,27
20250415,142900,1491241370,12600,12590,12600,12590,154
20250415,142800,1489302470,12600,12600,12600,12600,16
20250415,142700,1489100870,12600,12600,12600,12590,307
20250415,142600,1485232680,12600,12610,12610,12600,330
20250415,142500,1481074160,12630,12630,12630,12630,0
20250415,142400,1481074160,12630,12630,12630,12630,57
20250415,142300,1480354250,12630,12630,12630,12630,174
20250415,142200,1478156630,12660,12660,12660,12660,13
20250415,142100,1477992050,12660,12650,12660,12650,25
20250415,142000,1477675600,12650,12600,12670,12570,1999
20250415,141900,1452406900,12560,12620,12620,12560,551
20250415,141800,1445466210,12620,12620,12620,12620,21
20250415,141700,1445201190,12570,12600,12620,12560,3092
20250415,141600,1406292210,12600,12590,12600,12590,183
20250415,141500,1403987640,12600,12590,12600,12590,652
20250415,141400,1395772470,12590,12590,12590,12590,120
20250415,141300,1394261670,12600,12590,12600,12590,601
20250415,141200,1386695070,12590,12580,12590,12580,171
20250415,141100,1384543880,12580,12590,12590,12580,166
20250415,141000,1382454000,12590,12590,12590,12590,361
20250415,140900,1377909010,12600,12600,12600,12600,54
20250415,140800,1377228610,12600,12590,12600,12590,505
20250415,140700,1370865660,12580,12580,12580,12580,510
20250415,140600,1364449860,12590,12590,12590,12590,982
20250415,140500,1352086480,12590,12600,12600,12590,100
20250415,140400,1350827470,12600,12600,12600,12600,140
20250415,140300,1349063470,12600,12600,12600,12600,615
20250415,140200,1341314470,12600,12600,12600,12600,5
20250415,140100,1341251470,12600,12600,12600,12600,0
20250415,140000,1341251470,12600,12600,12600,12600,345
20250415,135900,1336904470,12600,12610,12610,12600,98
20250415,135800,1335669270,12620,12600,12620,12600,168
20250415,135700,1333550310,12600,12590,12600,12590,79
20250415,135600,1332554970,12590,12590,12600,12590,317
20250415,135500,1328563850,12600,12600,12600,12600,141
20250415,135400,1326787250,12610,12610,12610,12610,0
20250415,135300,1326787250,12610,12610,12610,12610,4
20250415,135200,1326736810,12610,12610,12610,12610,15
20250415,135100,1326547660,12610,12610,12610,12610,0
20250415,135000,1326547660,12610,12610,12610,12610,5
20250415,134900,1326484610,12600,12600,12600,12580,1021
20250415,134800,1313626160,12610,12610,12610,12610,209
20250415,134700,1310990670,12600,12600,12600,12600,12
20250415,134600,1310839470,12600,12600,12600,12600,0
20250415,134500,1310839470,12600,12600,12600,12600,16
20250415,134400,1310637870,12600,12600,12600,12600,535
20250415,134300,1303896870,12610,12610,12610,12610,0
20250415,134200,1303896870,12610,12610,12610,12610,27
20250415,134100,1303556400,12610,12610,12610,12610,83
20250415,134000,1302509770,12610,12610,12610,12610,21
20250415,133900,1302244960,12610,12600,12610,12600,182
20250415,133800,1299951370,12600,12600,12600,12600,1
20250415,133700,1299938770,12600,12590,12610,12590,103
20250415,133600,1298641960,12600,12600,12600,12600,84
20250415,133500,1297583560,12590,12600,12600,12590,140
20250415,133400,1295820650,12600,12600,12600,12600,20
20250415,133300,1295568650,12600,12600,12600,12600,315
20250415,133200,1291599650,12600,12600,12600,12600,0
20250415,133100,1291599650,12600,12630,12630,12600,309
20250415,133000,1287702980,12630,12600,12630,12600,14
20250415,132900,1287526360,12610,12600,12610,12600,71
20250415,132800,1286631750,12610,12610,12610,12610,1
20250415,132700,1286619140,12610,12590,12630,12590,11
20250415,132600,1286480390,12580,12590,12590,12580,759
20250415,132500,1276927590,12640,12640,12640,12600,103
20250415,132400,1275629600,12610,12610,12610,12610,0
20250415,132300,1275629600,12610,12610,12610,12610,0
20250415,132200,1275629600,12610,12610,12610,12610,1
20250415,132100,1275616990,12640,12600,12640,12600,52
20250415,132000,1274960320,12630,12610,12630,12610,111
20250415,131900,1273559910,12610,12580,12610,12580,450
20250415,131800,1267898850,12580,12590,12590,12580,160
20250415,131700,1265886010,12580,12580,12580,12580,609
20250415,131600,1258224790,12580,12580,12610,12580,160
20250415,131500,1256211940,12580,12580,12590,12580,116
20250415,131400,1254752410,12610,12580,12610,12580,2
20250415,131300,1254727220,12610,12610,12610,12610,0
20250415,131200,1254727220,12610,12590,12620,12560,2650
20250415,131100,1221377320,12590,12600,12600,12590,429
20250415,131000,1215971930,12600,12600,12600,12600,105
20250415,130900,1214648930,12600,12610,12610,12600,100
20250415,130800,1213388910,12590,12590,12590,12590,0
20250415,130700,1213388910,12590,12590,12590,12590,0
20250415,130600,1213388910,12590,12590,12590,12590,0
20250415,130500,1213388910,12590,12580,12590,12580,118
20250415,130400,1211904260,12585,12590,12590,12585,209
20250415,130300,1209273985,12580,12590,12590,12580,212
20250415,130200,1206604915,12580,12580,12580,12580,0
20250415,130100,1206604915,12580,12580,12580,12580,1
20250415,130000,1206592335,12630,12600,12640,12600,258
20250415,125900,1203336165,12590,12600,12600,12590,213
20250415,125800,1200654365,12590,12590,12590,12590,5
20250415,125700,1200591415,12600,12600,12600,12600,0
20250415,125600,1200591415,12600,12580,12600,12580,2
20250415,125500,1200566235,12580,12580,12580,12580,575
20250415,125400,1193332735,12580,12580,12580,12580,190
20250415,125300,1190942535,12580,12580,12580,12580,50
20250415,125200,1190313535,12580,12580,12580,12580,30
20250415,125100,1189936135,12620,12620,12620,12620,0
20250415,125000,1189936135,12620,12620,12620,12620,1
20250415,124900,1189923515,12630,12590,12630,12590,8
20250415,124800,1189822755,12590,12580,12590,12570,1241
20250415,124700,1174217395,12590,12620,12620,12590,579
20250415,124600,1166925035,12620,12620,12620,12610,1243
20250415,124500,1151240565,12630,12630,12630,12630,1
20250415,124400,1151227935,12620,12620,12620,12620,2
20250415,124300,1151202695,12630,12600,12630,12600,180
20250415,124200,1148933075,12610,12600,12610,12600,212
20250415,124100,1146261835,12600,12600,12600,12600,0
20250415,124000,1146261835,12600,12610,12610,12600,120
20250415,123900,1144748840,12620,12620,12620,12620,1
20250415,123800,1144736220,12620,12620,12620,12610,461
20250415,123700,1138922430,12630,12630,12630,12630,0
20250415,123600,1138922430,12630,12630,12630,12630,2
20250415,123500,1138897170,12650,12650,12650,12650,13
20250415,123400,1138732720,12630,12630,12630,12630,1
20250415,123300,1138720090,12630,12630,12630,12630,4
20250415,123200,1138669570,12630,12640,12640,12630,99
20250415,123100,1137418690,12630,12610,12630,12610,33
20250415,123000,1137001960,12610,12610,12610,12610,30
20250415,122900,1136623660,12630,12630,12630,12620,339
20250415,122800,1132345280,12650,12650,12650,12650,5
20250415,122700,1132282030,12660,12660,12660,12660,3
20250415,122600,1132244050,12660,12660,12660,12660,1
20250415,122500,1132231390,12670,12670,12670,12670,0
20250415,122400,1132231390,12670,12670,12670,12670,40
20250415,122300,1131724590,12670,12670,12670,12670,200
20250415,122200,1129190590,12670,12630,12670,12620,340
20250415,122100,1124893420,12650,12650,12650,12650,37
20250415,122000,1124425370,12650,12660,12670,12650,137
20250415,121900,1122690250,12660,12660,12660,12660,459
20250415,121800,1116879310,12630,12670,12670,12630,137
20250415,121700,1115148010,12680,12690,12690,12680,11
20250415,121600,1115008430,12690,12690,12690,12630,1173
20250415,121500,1100123120,12700,12600,12700,12600,5043
20250415,121400,1036179350,12610,12590,12610,12590,26
20250415,121300,1035851610,12590,12600,12600,12590,140
20250415,121200,1034087940,12600,12600,12600,12600,10
20250415,121100,1033961940,12590,12580,12590,12570,6
20250415,121000,1033886470,12580,12580,12580,12580,5
20250415,120900,1033823570,12570,12570,12570,12570,1
20250415,120800,1033811000,12590,12580,12590,12570,73
20250415,120700,1032892750,12590,12600,12600,12590,247
20250415,120600,1029782100,12610,12590,12610,12590,14
20250415,120500,1029605610,12590,12590,12590,12590,82
20250415,120400,1028573230,12600,12600,12600,12600,55
20250415,120300,1027880230,12600,12600,12610,12600,144
20250415,120200,1026065390,12590,12590,12590,12590,0
20250415,120100,1026065390,12590,12610,12610,12590,1147
20250415,120000,1011610890,12610,12610,12610,12610,0
20250415,115900,1011610890,12610,12590,12610,12590,218
20250415,115800,1008864480,12600,12610,12610,12600,512
20250415,115700,1002413270,12620,12620,12620,12620,31
20250415,115600,1002022050,12600,12610,12610,12600,48
20250415,115500,1001417150,12620,12620,12620,12620,39
20250415,115400,1000924970,12620,12620,12620,12620,53
20250415,115300,1000256110,12620,12630,12640,12620,110
20250415,115200,998865990,12630,12640,12640,12630,84
20250415,115100,997805050,12630,12620,12630,12620,90
20250415,115000,996669060,12630,12620,12630,12620,201
20250415,114900,994132360,12610,12630,12630,12610,9
20250415,114800,994018790,12630,12640,12640,12630,14
20250415,114700,993841920,12650,12650,12650,12650,100
20250415,114600,992576920,12640,12650,12650,12640,286
20250415,114500,988961370,12660,12650,12670,12650,1551
20250415,114400,969337840,12630,12610,12640,12600,454
20250415,114300,963602410,12610,12590,12650,12590,2330
20250415,114200,934192580,12580,12570,12590,12570,1115
20250415,114100,920161810,12570,12550,12570,12550,1724
20250415,114000,898516350,12560,12560,12560,12560,12
20250415,113900,898365630,12560,12560,12560,12560,70
20250415,113800,897486430,12560,12550,12560,12550,360
20250415,113700,892964980,12560,12550,12560,12550,92
20250415,113600,891810340,12550,12550,12550,12550,7
20250415,113500,891722490,12530,12540,12540,12530,15
20250415,113400,891534450,12540,12530,12540,12530,7
20250415,113300,891446720,12530,12530,12530,12530,1
20250415,113200,891434190,12530,12530,12530,12530,114
20250415,113100,890005770,12530,12510,12530,12510,6
20250415,113000,889930630,12530,12510,12530,12510,13
20250415,112900,889767980,12500,12520,12520,12500,1091
20250415,112800,876122660,12530,12530,12530,12530,0
20250415,112700,876122660,12530,12530,12530,12530,166
20250415,112600,874042680,12550,12550,12550,12550,60
20250415,112500,873289680,12550,12520,12550,12520,4
20250415,112400,873239510,12530,12540,12540,12530,131
20250415,112300,871598050,12550,12550,12550,12550,75
20250415,112200,870656800,12550,12550,12550,12550,0
20250415,112100,870656800,12550,12530,12560,12530,57
20250415,112000,869942440,12530,12540,12540,12530,2
20250415,111900,869917370,12530,12530,12530,12530,65
20250415,111800,869102920,12540,12555,12555,12540,101
20250415,111700,867835855,12560,12560,12560,12560,7
20250415,111600,867747935,12560,12560,12560,12560,0
20250415,111500,867747935,12560,12550,12560,12540,132
20250415,111400,866091515,12550,12550,12550,12550,0
20250415,111300,866091515,12550,12550,12550,12550,3
20250415,111200,866053865,12550,12530,12550,12500,1306
20250415,111100,849717465,12520,12520,12520,12520,0
20250415,111000,849717465,12520,12520,12520,12520,35
20250415,110900,849279265,12520,12560,12560,12520,26
20250415,110800,848953625,12520,12550,12560,12520,90
20250415,110700,847823475,12560,12560,12560,12560,0
20250415,110600,847823475,12560,12550,12560,12550,825
20250415,110500,837461675,12560,12560,12560,12560,5
20250415,110400,837398875,12550,12550,12560,12550,601
20250415,110300,829850765,12550,12540,12550,12540,122
20250415,110200,828320875,12540,12540,12540,12540,21
20250415,110100,828057535,12540,12540,12540,12540,6
20250415,110000,827982295,12540,12540,12540,12540,4
20250415,105900,827932135,12500,12530,12530,12500,70
20250415,105800,827056435,12530,12510,12540,12510,8
20250415,105700,826956245,12550,12550,12550,12550,169
20250415,105600,824835295,12550,12530,12550,12530,40
20250415,105500,824333395,12520,12510,12520,12500,1293
20250415,105400,808170775,12520,12530,12530,12510,104
20250415,105300,806869245,12530,12530,12530,12530,0
20250415,105200,806869245,12530,12530,12530,12530,0
20250415,105100,806869245,12530,12530,12530,12530,32
20250415,105000,806468285,12530,12530,12530,12530,94
20250415,104900,805290465,12560,12560,12560,12560,22
20250415,104800,805014145,12560,12540,12560,12540,400
20250415,104700,799990515,12550,12500,12550,12500,135
20250415,104600,798296775,12500,12520,12520,12500,553
20250415,104500,791381355,12510,12540,12540,12510,871
20250415,104400,780482435,12540,12520,12540,12520,689
20250415,104300,771845055,12520,12520,12520,12520,100
20250415,104200,770593055,12520,12510,12520,12510,101
20250415,104100,769328545,12530,12540,12550,12510,141
20250415,104000,767560305,12540,12530,12540,12500,1052
20250415,103900,754396815,12530,12530,12530,12530,18
20250415,103800,754171275,12530,12530,12530,12530,106
20250415,103700,752843095,12530,12530,12530,12530,300
20250415,103600,749084095,12530,12530,12550,12530,243
20250415,103500,746034905,12530,12540,12550,12530,866
20250415,103400,735176325,12540,12540,12540,12540,3
20250415,103300,735138705,12540,12560,12560,12520,36
20250415,103200,734686815,12530,12530,12530,12530,450
20250415,103100,729048315,12560,12540,12560,12530,49
20250415,103000,728434015,12530,12530,12530,12530,0
20250415,102900,728434015,12530,12530,12540,12530,5
20250415,102800,728371355,12550,12560,12560,12530,305
20250415,102700,724543845,12550,12550,12550,12550,68
20250415,102600,723690445,12520,12530,12530,12520,50
20250415,102500,723064305,12530,12530,12530,12530,250
20250415,102400,719931805,12530,12530,12540,12530,10
20250415,102300,719806475,12530,12540,12540,12530,69
20250415,102200,718941885,12540,12560,12560,12540,87
20250415,102100,717850885,12560,12550,12570,12540,104
20250415,102000,716544245,12550,12550,12550,12550,129
20250415,101900,714925295,12550,12560,12570,12550,152
20250415,101800,713016665,12560,12550,12560,12550,62
20250415,101700,712238545,12550,12580,12590,12540,439
20250415,101600,706712725,12560,12560,12590,12560,1615
20250415,101500,686416285,12550,12520,12550,12520,262
20250415,101400,683129685,12510,12540,12540,12510,209
20250415,101300,680509425,12550,12510,12550,12510,898
20250415,101200,669258535,12510,12510,12510,12510,20
20250415,101100,669008335,12500,12490,12500,12490,72
20250415,101000,668108535,12510,12510,12510,12510,705
20250415,100900,659288985,12520,12510,12520,12510,434
20250415,100800,653856665,12510,12490,12510,12490,271
20250415,100700,650467525,12500,12500,12500,12500,6
20250415,100600,650392525,12460,12520,12520,12460,1639
20250415,100500,629938175,12530,12490,12530,12490,25
20250415,100400,629625885,12530,12480,12530,12480,1142
20250415,100300,615339075,12480,12480,12480,12480,22
20250415,100200,615064515,12450,12450,12480,12450,58
20250415,100100,614342085,12450,12470,12470,12440,1211
20250415,100000,599248725,12470,12490,12490,12470,1092
20250415,095900,585620885,12490,12490,12490,12490,192
20250415,095800,583222805,12490,12510,12510,12470,320
20250415,095700,579222605,12530,12480,12530,12480,212
20250415,095600,576567505,12480,12440,12480,12440,44
20250415,095500,576019785,12450,12470,12470,12450,70
20250415,095400,575148265,12470,12460,12470,12460,181
20250415,095300,572891995,12460,12460,12460,12460,0
20250415,095200,572891995,12460,12460,12460,12460,2
20250415,095100,572867075,12440,12450,12450,12440,6
20250415,095000,572792425,12450,12460,12470,12450,422
20250415,094900,567538185,12420,12420,12420,12420,0
20250415,094800,567538185,12420,12450,12450,12420,884
20250415,094700,556548385,12450,12450,12450,12450,69
20250415,094600,555689335,12450,12480,12480,12450,559
20250415,094500,548722695,12480,12490,12490,12480,11
20250415,094400,548585405,12500,12500,12500,12490,295
20250415,094300,544899295,12500,12550,12550,12500,525
20250415,094200,538332115,12510,12540,12550,12510,736
20250415,094100,529105375,12540,12550,12550,12540,22
20250415,094000,528829475,12550,12500,12550,12500,130
20250415,093900,527200175,12500,12530,12530,12500,149
20250415,093800,525335825,12530,12570,12570,12530,580
20250415,093700,518051765,12570,12530,12570,12520,1717
20250415,093600,496495805,12530,12480,12530,12480,1397
20250415,093500,479030635,12480,12450,12490,12440,1768
20250415,093400,457022625,12450,12510,12520,12450,1159
20250415,093300,442548705,12510,12500,12520,12500,12
20250415,093200,442398625,12500,12510,12510,12490,928
20250415,093100,430794815,12520,12510,12550,12510,1201
20250415,093000,415760545,12460,12460,12470,12450,1448
20250415,092900,397718615,12460,12460,12460,12460,124
20250415,092800,396173575,12460,12460,12460,12460,50
20250415,092700,395550575,12460,12520,12540,12450,876
20250415,092600,384584615,12520,12470,12520,12470,872
20250415,092500,373692505,12470,12440,12470,12440,443
20250415,092400,368177965,12420,12420,12420,12420,143
20250415,092300,366401905,12420,12440,12440,12420,190
20250415,092200,364040305,12440,12440,12440,12440,2
20250415,092100,364015425,12440,12430,12440,12410,341
20250415,092000,359777415,12430,12400,12430,12390,533
20250415,091900,353171035,12400,12400,12430,12390,255
20250415,091800,350008715,12410,12410,12410,12390,546
20250415,091700,343239335,12390,12390,12400,12390,1241
20250415,091600,327859845,12400,12350,12400,12350,1305
20250415,091500,311735065,12370,12380,12380,12360,1318
20250415,091400,295439465,12370,12390,12390,12370,189
20250415,091300,293100215,12440,12450,12450,12370,318
20250415,091200,289158765,12400,12410,12460,12400,1083
20250415,091100,275721195,12460,12460,12460,12460,302
20250415,091000,271958275,12410,12410,12410,12370,1473
20250415,090900,253709335,12400,12410,12410,12385,916
20250415,090800,242357750,12410,12400,12410,12380,2467
20250415,090700,211795400,12400,12420,12450,12400,683
20250415,090600,203319940,12420,12450,12450,12420,459
20250415,090500,197608390,12450,12400,12450,12390,493
20250415,090400,191492240,12410,12460,12460,12360,4757
20250415,090300,132445300,12460,12510,12530,12430,2861
20250415,090200,96784410,12500,12510,12510,12500,252
20250415,090100,93634000,12560,12500,12560,12500,1639
20250415,090000,73062200,12500,12550,12560,12480,4903
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 213100 1821590230 12630 12630 12630 12630 3693
3 20250415 213000 1821590230 12630 12630 12630 12630 0
4 20250415 212900 1821590230 12630 12630 12630 12630 0
5 20250415 212800 1821590230 12630 12630 12630 12630 0
6 20250415 212700 1821590230 12630 12630 12630 12630 0
7 20250415 212600 1821590230 12630 12630 12630 12630 0
8 20250415 212500 1821590230 12630 12630 12630 12630 0
9 20250415 212400 1821590230 12630 12630 12630 12630 0
10 20250415 212300 1821590230 12630 12630 12630 12630 0
11 20250415 212200 1821590230 12630 12630 12630 12630 0
12 20250415 212100 1821590230 12630 12630 12630 12630 0
13 20250415 212000 1821590230 12630 12630 12630 12630 0
14 20250415 211900 1821590230 12630 12630 12630 12630 0
15 20250415 211800 1821590230 12630 12630 12630 12630 0
16 20250415 211700 1821590230 12630 12630 12630 12630 0
17 20250415 211600 1821590230 12630 12630 12630 12630 0
18 20250415 211500 1821590230 12630 12630 12630 12630 0
19 20250415 211400 1821590230 12630 12630 12630 12630 0
20 20250415 211300 1821590230 12630 12630 12630 12630 0
21 20250415 211200 1821590230 12630 12630 12630 12630 0
22 20250415 211100 1821590230 12630 12630 12630 12630 0
23 20250415 211000 1821590230 12630 12630 12630 12630 0
24 20250415 210900 1821590230 12630 12630 12630 12630 0
25 20250415 210800 1821590230 12630 12630 12630 12630 0
26 20250415 210700 1821590230 12630 12630 12630 12630 0
27 20250415 210600 1821590230 12630 12630 12630 12630 0
28 20250415 210500 1821590230 12630 12630 12630 12630 0
29 20250415 210400 1821590230 12630 12630 12630 12630 0
30 20250415 210300 1821590230 12630 12630 12630 12630 0
31 20250415 210200 1821590230 12630 12630 12630 12630 0
32 20250415 210100 1821590230 12630 12630 12630 12630 3693
33 20250415 210000 1821590230 12630 12630 12630 12630 0
34 20250415 205900 1821590230 12630 12630 12630 12630 0
35 20250415 205800 1821590230 12630 12630 12630 12630 0
36 20250415 205700 1821590230 12630 12630 12630 12630 0
37 20250415 205600 1821590230 12630 12630 12630 12630 0
38 20250415 205500 1821590230 12630 12630 12630 12630 0
39 20250415 205400 1821590230 12630 12630 12630 12630 0
40 20250415 205300 1821590230 12630 12630 12630 12630 0
41 20250415 205200 1821590230 12630 12630 12630 12630 0
42 20250415 205100 1821590230 12630 12630 12630 12630 0
43 20250415 205000 1821590230 12630 12630 12630 12630 0
44 20250415 204900 1821590230 12630 12630 12630 12630 0
45 20250415 204800 1821590230 12630 12630 12630 12630 0
46 20250415 204700 1821590230 12630 12630 12630 12630 0
47 20250415 204600 1821590230 12630 12630 12630 12630 0
48 20250415 204500 1821590230 12630 12630 12630 12630 0
49 20250415 204400 1821590230 12630 12630 12630 12630 0
50 20250415 204300 1821590230 12630 12630 12630 12630 0
51 20250415 204200 1821590230 12630 12630 12630 12630 0
52 20250415 204100 1821590230 12630 12630 12630 12630 0
53 20250415 204000 1821590230 12630 12630 12630 12630 0
54 20250415 203900 1821590230 12630 12630 12630 12630 0
55 20250415 203800 1821590230 12630 12630 12630 12630 0
56 20250415 203700 1821590230 12630 12630 12630 12630 0
57 20250415 203600 1821590230 12630 12630 12630 12630 0
58 20250415 203500 1821590230 12630 12630 12630 12630 0
59 20250415 203400 1821590230 12630 12630 12630 12630 0
60 20250415 203300 1821590230 12630 12630 12630 12630 0
61 20250415 203200 1821590230 12630 12630 12630 12630 0
62 20250415 203100 1821590230 12630 12630 12630 12630 3693
63 20250415 203000 1821590230 12630 12630 12630 12630 0
64 20250415 202900 1821590230 12630 12630 12630 12630 0
65 20250415 202800 1821590230 12630 12630 12630 12630 0
66 20250415 202700 1821590230 12630 12630 12630 12630 0
67 20250415 202600 1821590230 12630 12630 12630 12630 0
68 20250415 202500 1821590230 12630 12630 12630 12630 0
69 20250415 202400 1821590230 12630 12630 12630 12630 0
70 20250415 202300 1821590230 12630 12630 12630 12630 0
71 20250415 202200 1821590230 12630 12630 12630 12630 0
72 20250415 202100 1821590230 12630 12630 12630 12630 0
73 20250415 202000 1821590230 12630 12630 12630 12630 0
74 20250415 201900 1821590230 12630 12630 12630 12630 0
75 20250415 201800 1821590230 12630 12630 12630 12630 0
76 20250415 201700 1821590230 12630 12630 12630 12630 0
77 20250415 201600 1821590230 12630 12630 12630 12630 0
78 20250415 201500 1821590230 12630 12630 12630 12630 0
79 20250415 201400 1821590230 12630 12630 12630 12630 0
80 20250415 201300 1821590230 12630 12630 12630 12630 0
81 20250415 201200 1821590230 12630 12630 12630 12630 0
82 20250415 201100 1821590230 12630 12630 12630 12630 0
83 20250415 201000 1821590230 12630 12630 12630 12630 0
84 20250415 200900 1821590230 12630 12630 12630 12630 0
85 20250415 200800 1821590230 12630 12630 12630 12630 0
86 20250415 200700 1821590230 12630 12630 12630 12630 0
87 20250415 200600 1821590230 12630 12630 12630 12630 0
88 20250415 200500 1821590230 12630 12630 12630 12630 0
89 20250415 200400 1821590230 12630 12630 12630 12630 0
90 20250415 200300 1821590230 12630 12630 12630 12630 0
91 20250415 200200 1821590230 12630 12630 12630 12630 0
92 20250415 200100 1821590230 12630 12630 12630 12630 3693
93 20250415 200000 1821590230 12630 12630 12630 12630 0
94 20250415 195900 1821590230 12630 12630 12630 12630 0
95 20250415 195800 1821590230 12630 12630 12630 12630 0
96 20250415 195700 1821590230 12630 12630 12630 12630 0
97 20250415 195600 1821590230 12630 12630 12630 12630 0
98 20250415 195500 1821590230 12630 12630 12630 12630 0
99 20250415 195400 1821590230 12630 12630 12630 12630 0
100 20250415 195300 1821590230 12630 12630 12630 12630 0
101 20250415 195200 1821590230 12630 12630 12630 12630 0
102 20250415 195100 1821590230 12630 12630 12630 12630 0
103 20250415 195000 1821590230 12630 12630 12630 12630 0
104 20250415 194900 1821590230 12630 12630 12630 12630 0
105 20250415 194800 1821590230 12630 12630 12630 12630 0
106 20250415 194700 1821590230 12630 12630 12630 12630 0
107 20250415 194600 1821590230 12630 12630 12630 12630 0
108 20250415 194500 1821590230 12630 12630 12630 12630 0
109 20250415 194400 1821590230 12630 12630 12630 12630 0
110 20250415 194300 1821590230 12630 12630 12630 12630 0
111 20250415 194200 1821590230 12630 12630 12630 12630 0
112 20250415 194100 1821590230 12630 12630 12630 12630 0
113 20250415 194000 1821590230 12630 12630 12630 12630 0
114 20250415 193900 1821590230 12630 12630 12630 12630 0
115 20250415 193800 1821590230 12630 12630 12630 12630 0
116 20250415 193700 1821590230 12630 12630 12630 12630 0
117 20250415 193600 1821590230 12630 12630 12630 12630 0
118 20250415 193500 1821590230 12630 12630 12630 12630 0
119 20250415 193400 1821590230 12630 12630 12630 12630 0
120 20250415 193300 1821590230 12630 12630 12630 12630 0
121 20250415 193200 1821590230 12630 12630 12630 12630 0
122 20250415 193100 1821590230 12630 12630 12630 12630 3693
123 20250415 193000 1821590230 12630 12630 12630 12630 0
124 20250415 192900 1821590230 12630 12630 12630 12630 0
125 20250415 192800 1821590230 12630 12630 12630 12630 0
126 20250415 192700 1821590230 12630 12630 12630 12630 0
127 20250415 192600 1821590230 12630 12630 12630 12630 0
128 20250415 192500 1821590230 12630 12630 12630 12630 0
129 20250415 192400 1821590230 12630 12630 12630 12630 0
130 20250415 192300 1821590230 12630 12630 12630 12630 0
131 20250415 192200 1821590230 12630 12630 12630 12630 0
132 20250415 192100 1821590230 12630 12630 12630 12630 0
133 20250415 192000 1821590230 12630 12630 12630 12630 0
134 20250415 191900 1821590230 12630 12630 12630 12630 0
135 20250415 191800 1821590230 12630 12630 12630 12630 0
136 20250415 191700 1821590230 12630 12630 12630 12630 0
137 20250415 191600 1821590230 12630 12630 12630 12630 0
138 20250415 191500 1821590230 12630 12630 12630 12630 0
139 20250415 191400 1821590230 12630 12630 12630 12630 0
140 20250415 191300 1821590230 12630 12630 12630 12630 0
141 20250415 191200 1821590230 12630 12630 12630 12630 0
142 20250415 191100 1821590230 12630 12630 12630 12630 0
143 20250415 191000 1821590230 12630 12630 12630 12630 0
144 20250415 190900 1821590230 12630 12630 12630 12630 0
145 20250415 190800 1821590230 12630 12630 12630 12630 0
146 20250415 190700 1821590230 12630 12630 12630 12630 0
147 20250415 190600 1821590230 12630 12630 12630 12630 0
148 20250415 190500 1821590230 12630 12630 12630 12630 0
149 20250415 190400 1821590230 12630 12630 12630 12630 0
150 20250415 190300 1821590230 12630 12630 12630 12630 0
151 20250415 190200 1821590230 12630 12630 12630 12630 0
152 20250415 190100 1821590230 12630 12630 12630 12630 3693
153 20250415 190000 1821590230 12630 12630 12630 12630 0
154 20250415 185900 1821590230 12630 12630 12630 12630 0
155 20250415 185800 1821590230 12630 12630 12630 12630 0
156 20250415 185700 1821590230 12630 12630 12630 12630 0
157 20250415 185600 1821590230 12630 12630 12630 12630 0
158 20250415 185500 1821590230 12630 12630 12630 12630 0
159 20250415 185400 1821590230 12630 12630 12630 12630 0
160 20250415 185300 1821590230 12630 12630 12630 12630 0
161 20250415 185200 1821590230 12630 12630 12630 12630 0
162 20250415 185100 1821590230 12630 12630 12630 12630 0
163 20250415 185000 1821590230 12630 12630 12630 12630 0
164 20250415 184900 1821590230 12630 12630 12630 12630 0
165 20250415 184800 1821590230 12630 12630 12630 12630 0
166 20250415 184700 1821590230 12630 12630 12630 12630 0
167 20250415 184600 1821590230 12630 12630 12630 12630 0
168 20250415 184500 1821590230 12630 12630 12630 12630 0
169 20250415 184400 1821590230 12630 12630 12630 12630 0
170 20250415 184300 1821590230 12630 12630 12630 12630 0
171 20250415 184200 1821590230 12630 12630 12630 12630 0
172 20250415 184100 1821590230 12630 12630 12630 12630 0
173 20250415 184000 1821590230 12630 12630 12630 12630 0
174 20250415 183900 1821590230 12630 12630 12630 12630 0
175 20250415 183800 1821590230 12630 12630 12630 12630 0
176 20250415 183700 1821590230 12630 12630 12630 12630 0
177 20250415 183600 1821590230 12630 12630 12630 12630 0
178 20250415 183500 1821590230 12630 12630 12630 12630 0
179 20250415 183400 1821590230 12630 12630 12630 12630 0
180 20250415 183300 1821590230 12630 12630 12630 12630 0
181 20250415 183200 1821590230 12630 12630 12630 12630 0
182 20250415 183100 1821590230 12630 12630 12630 12630 3693
183 20250415 183000 1821590230 12630 12630 12630 12630 0
184 20250415 182900 1821590230 12630 12630 12630 12630 0
185 20250415 182800 1821590230 12630 12630 12630 12630 0
186 20250415 182700 1821590230 12630 12630 12630 12630 0
187 20250415 182600 1821590230 12630 12630 12630 12630 0
188 20250415 182500 1821590230 12630 12630 12630 12630 0
189 20250415 182400 1821590230 12630 12630 12630 12630 0
190 20250415 182300 1821590230 12630 12630 12630 12630 0
191 20250415 182200 1821590230 12630 12630 12630 12630 0
192 20250415 182100 1821590230 12630 12630 12630 12630 0
193 20250415 182000 1821590230 12630 12630 12630 12630 0
194 20250415 181900 1821590230 12630 12630 12630 12630 0
195 20250415 181800 1821590230 12630 12630 12630 12630 0
196 20250415 181700 1821590230 12630 12630 12630 12630 0
197 20250415 181600 1821590230 12630 12630 12630 12630 0
198 20250415 181500 1821590230 12630 12630 12630 12630 0
199 20250415 181400 1821590230 12630 12630 12630 12630 0
200 20250415 181300 1821590230 12630 12630 12630 12630 0
201 20250415 181200 1821590230 12630 12630 12630 12630 0
202 20250415 181100 1821590230 12630 12630 12630 12630 0
203 20250415 181000 1821590230 12630 12630 12630 12630 0
204 20250415 180900 1821590230 12630 12630 12630 12630 0
205 20250415 180800 1821590230 12630 12630 12630 12630 0
206 20250415 180700 1821590230 12630 12630 12630 12630 0
207 20250415 180600 1821590230 12630 12630 12630 12630 0
208 20250415 180500 1821590230 12630 12630 12630 12630 0
209 20250415 180400 1821590230 12630 12630 12630 12630 0
210 20250415 180300 1821590230 12630 12630 12630 12630 0
211 20250415 180200 1821590230 12630 12630 12630 12630 0
212 20250415 180100 1821590230 12630 12630 12630 12630 3693
213 20250415 180000 1821590230 12630 12630 12630 12630 0
214 20250415 175900 1821590230 12630 12630 12630 12630 0
215 20250415 175800 1821590230 12630 12630 12630 12630 0
216 20250415 175700 1821590230 12630 12630 12630 12630 0
217 20250415 175600 1821590230 12630 12630 12630 12630 0
218 20250415 175500 1821590230 12630 12630 12630 12630 0
219 20250415 175400 1821590230 12630 12630 12630 12630 0
220 20250415 175300 1821590230 12630 12630 12630 12630 0
221 20250415 175200 1821590230 12630 12630 12630 12630 0
222 20250415 175100 1821590230 12630 12630 12630 12630 0
223 20250415 175000 1821590230 12630 12630 12630 12630 0
224 20250415 174900 1821590230 12630 12630 12630 12630 0
225 20250415 174800 1821590230 12630 12630 12630 12630 0
226 20250415 174700 1821590230 12630 12630 12630 12630 0
227 20250415 174600 1821590230 12630 12630 12630 12630 0
228 20250415 174500 1821590230 12630 12630 12630 12630 0
229 20250415 174400 1821590230 12630 12630 12630 12630 0
230 20250415 174300 1821590230 12630 12630 12630 12630 0
231 20250415 174200 1821590230 12630 12630 12630 12630 0
232 20250415 174100 1821590230 12630 12630 12630 12630 0
233 20250415 174000 1821590230 12630 12630 12630 12630 0
234 20250415 173900 1821590230 12630 12630 12630 12630 0
235 20250415 173800 1821590230 12630 12630 12630 12630 0
236 20250415 173700 1821590230 12630 12630 12630 12630 0
237 20250415 173600 1821590230 12630 12630 12630 12630 0
238 20250415 173500 1821590230 12630 12630 12630 12630 0
239 20250415 173400 1821590230 12630 12630 12630 12630 0
240 20250415 173300 1821590230 12630 12630 12630 12630 0
241 20250415 173200 1821590230 12630 12630 12630 12630 0
242 20250415 173100 1821590230 12630 12630 12630 12630 3693
243 20250415 173000 1821590230 12630 12630 12630 12630 0
244 20250415 172900 1821590230 12630 12630 12630 12630 0
245 20250415 172800 1821590230 12630 12630 12630 12630 0
246 20250415 172700 1821590230 12630 12630 12630 12630 0
247 20250415 172600 1821590230 12630 12630 12630 12630 0
248 20250415 172500 1821590230 12630 12630 12630 12630 0
249 20250415 172400 1821590230 12630 12630 12630 12630 0
250 20250415 172300 1821590230 12630 12630 12630 12630 0
251 20250415 172200 1821590230 12630 12630 12630 12630 0
252 20250415 172100 1821590230 12630 12630 12630 12630 0
253 20250415 172000 1821590230 12630 12630 12630 12630 0
254 20250415 171900 1821590230 12630 12630 12630 12630 0
255 20250415 171800 1821590230 12630 12630 12630 12630 0
256 20250415 171700 1821590230 12630 12630 12630 12630 0
257 20250415 171600 1821590230 12630 12630 12630 12630 0
258 20250415 171500 1821590230 12630 12630 12630 12630 0
259 20250415 171400 1821590230 12630 12630 12630 12630 0
260 20250415 171300 1821590230 12630 12630 12630 12630 0
261 20250415 171200 1821590230 12630 12630 12630 12630 0
262 20250415 171100 1821590230 12630 12630 12630 12630 0
263 20250415 171000 1821590230 12630 12630 12630 12630 0
264 20250415 170900 1821590230 12630 12630 12630 12630 0
265 20250415 170800 1821590230 12630 12630 12630 12630 0
266 20250415 170700 1821590230 12630 12630 12630 12630 0
267 20250415 170600 1821590230 12630 12630 12630 12630 0
268 20250415 170500 1821590230 12630 12630 12630 12630 0
269 20250415 170400 1821590230 12630 12630 12630 12630 0
270 20250415 170300 1821590230 12630 12630 12630 12630 0
271 20250415 170200 1821590230 12630 12630 12630 12630 0
272 20250415 170100 1821590230 12630 12630 12630 12630 3693
273 20250415 170000 1821590230 12630 12630 12630 12630 0
274 20250415 165900 1821590230 12630 12630 12630 12630 0
275 20250415 165800 1821590230 12630 12630 12630 12630 0
276 20250415 165700 1821590230 12630 12630 12630 12630 0
277 20250415 165600 1821590230 12630 12630 12630 12630 0
278 20250415 165500 1821590230 12630 12630 12630 12630 0
279 20250415 165400 1821590230 12630 12630 12630 12630 0
280 20250415 165300 1821590230 12630 12630 12630 12630 0
281 20250415 165200 1821590230 12630 12630 12630 12630 0
282 20250415 165100 1821590230 12630 12630 12630 12630 0
283 20250415 165000 1821590230 12630 12630 12630 12630 0
284 20250415 164900 1821590230 12630 12630 12630 12630 0
285 20250415 164800 1821590230 12630 12630 12630 12630 0
286 20250415 164700 1821590230 12630 12630 12630 12630 0
287 20250415 164600 1821590230 12630 12630 12630 12630 0
288 20250415 164500 1821590230 12630 12630 12630 12630 0
289 20250415 164400 1821590230 12630 12630 12630 12630 0
290 20250415 164300 1821590230 12630 12630 12630 12630 0
291 20250415 164200 1821590230 12630 12630 12630 12630 0
292 20250415 164100 1821590230 12630 12630 12630 12630 0
293 20250415 164000 1821590230 12630 12630 12630 12630 0
294 20250415 163900 1821590230 12630 12630 12630 12630 0
295 20250415 163800 1821590230 12630 12630 12630 12630 0
296 20250415 163700 1821590230 12630 12630 12630 12630 0
297 20250415 163600 1821590230 12630 12630 12630 12630 0
298 20250415 163500 1821590230 12630 12630 12630 12630 0
299 20250415 163400 1821590230 12630 12630 12630 12630 0
300 20250415 163300 1821590230 12630 12630 12630 12630 0
301 20250415 163200 1821590230 12630 12630 12630 12630 0
302 20250415 163100 1821590230 12630 12630 12630 12630 3693
303 20250415 163000 1821590230 12630 12630 12630 12630 0
304 20250415 162900 1821590230 12630 12630 12630 12630 0
305 20250415 162800 1821590230 12630 12630 12630 12630 0
306 20250415 162700 1821590230 12630 12630 12630 12630 0
307 20250415 162600 1821590230 12630 12630 12630 12630 0
308 20250415 162500 1821590230 12630 12630 12630 12630 0
309 20250415 162400 1821590230 12630 12630 12630 12630 0
310 20250415 162300 1821590230 12630 12630 12630 12630 0
311 20250415 162200 1821590230 12630 12630 12630 12630 0
312 20250415 162100 1821590230 12630 12630 12630 12630 0
313 20250415 162000 1821590230 12630 12630 12630 12630 0
314 20250415 161900 1821590230 12630 12630 12630 12630 0
315 20250415 161800 1821590230 12630 12630 12630 12630 0
316 20250415 161700 1821590230 12630 12630 12630 12630 0
317 20250415 161600 1821590230 12630 12630 12630 12630 0
318 20250415 161500 1821590230 12630 12630 12630 12630 0
319 20250415 161400 1821590230 12630 12630 12630 12630 0
320 20250415 161300 1821590230 12630 12630 12630 12630 0
321 20250415 161200 1821590230 12630 12630 12630 12630 0
322 20250415 161100 1821590230 12630 12630 12630 12630 0
323 20250415 161000 1821590230 12630 12630 12630 12630 0
324 20250415 160900 1821590230 12630 12630 12630 12630 0
325 20250415 160800 1821590230 12630 12630 12630 12630 0
326 20250415 160700 1821590230 12630 12630 12630 12630 0
327 20250415 160600 1821590230 12630 12630 12630 12630 0
328 20250415 160500 1821590230 12630 12630 12630 12630 0
329 20250415 160400 1821590230 12630 12630 12630 12630 0
330 20250415 160300 1821590230 12630 12630 12630 12630 0
331 20250415 160200 1821590230 12630 12630 12630 12630 0
332 20250415 160100 1821590230 12630 12630 12630 12630 3693
333 20250415 160000 1821590230 12630 12630 12630 12630 0
334 20250415 155900 1821590230 12630 12630 12630 12630 0
335 20250415 155800 1821590230 12630 12630 12630 12630 0
336 20250415 155700 1821590230 12630 12630 12630 12630 0
337 20250415 155600 1821590230 12630 12630 12630 12630 0
338 20250415 155500 1821590230 12630 12630 12630 12630 0
339 20250415 155400 1821590230 12630 12630 12630 12630 0
340 20250415 155300 1821590230 12630 12630 12630 12630 0
341 20250415 155200 1821590230 12630 12630 12630 12630 0
342 20250415 155100 1821590230 12630 12630 12630 12630 0
343 20250415 155000 1821590230 12630 12630 12630 12630 0
344 20250415 154900 1821590230 12630 12630 12630 12630 0
345 20250415 154800 1821590230 12630 12630 12630 12630 0
346 20250415 154700 1821590230 12630 12630 12630 12630 0
347 20250415 154600 1821590230 12630 12630 12630 12630 0
348 20250415 154500 1821590230 12630 12630 12630 12630 0
349 20250415 154400 1821590230 12630 12630 12630 12630 0
350 20250415 154300 1821590230 12630 12630 12630 12630 0
351 20250415 154200 1821590230 12630 12630 12630 12630 0
352 20250415 154100 1821590230 12630 12630 12630 12630 0
353 20250415 154000 1821590230 12630 12630 12630 12630 0
354 20250415 153900 1821590230 12630 12630 12630 12630 0
355 20250415 153800 1821590230 12630 12630 12630 12630 0
356 20250415 153700 1821590230 12630 12630 12630 12630 0
357 20250415 153600 1821590230 12630 12630 12630 12630 0
358 20250415 153500 1821590230 12630 12630 12630 12630 0
359 20250415 153400 1821590230 12630 12630 12630 12630 0
360 20250415 153300 1821590230 12630 12630 12630 12630 0
361 20250415 153200 1821590230 12630 12630 12630 12630 0
362 20250415 153100 1821590230 12630 12630 12630 12630 3693
363 20250415 153000 1821590230 12630 12630 12630 12630 3693
364 20250415 152900 1774947640 12600 12600 12600 12600 0
365 20250415 152800 1774947640 12600 12600 12600 12600 0
366 20250415 152700 1774947640 12600 12600 12600 12600 0
367 20250415 152600 1774947640 12600 12600 12600 12600 0
368 20250415 152500 1774947640 12600 12600 12600 12600 0
369 20250415 152400 1774947640 12600 12600 12600 12600 0
370 20250415 152300 1774947640 12600 12600 12600 12600 0
371 20250415 152200 1774947640 12600 12600 12600 12600 0
372 20250415 152100 1774947640 12600 12600 12600 12600 0
373 20250415 152000 1774947640 12600 12600 12600 12600 0
374 20250415 151900 1774947640 12600 12600 12600 12590 359
375 20250415 151800 1770424290 12600 12600 12600 12590 275
376 20250415 151700 1766961390 12580 12620 12630 12580 4685
377 20250415 151600 1707985870 12600 12610 12630 12600 1633
378 20250415 151500 1687387210 12620 12620 12620 12620 194
379 20250415 151400 1684938930 12630 12620 12630 12620 176
380 20250415 151300 1682716750 12610 12610 12610 12610 29
381 20250415 151200 1682351060 12620 12600 12620 12600 251
382 20250415 151100 1679185820 12600 12600 12600 12600 50
383 20250415 151000 1678555820 12600 12600 12600 12600 682
384 20250415 150900 1669962620 12600 12600 12600 12600 73
385 20250415 150800 1669042820 12610 12610 12610 12610 55
386 20250415 150700 1668349270 12610 12620 12620 12600 302
387 20250415 150600 1664542370 12620 12610 12620 12610 266
388 20250415 150500 1661187950 12610 12610 12610 12610 177
389 20250415 150400 1658955980 12620 12620 12620 12620 142
390 20250415 150300 1657163940 12610 12600 12610 12600 100
391 20250415 150200 1655902970 12600 12600 12600 12600 1
392 20250415 150100 1655890370 12610 12590 12610 12590 1549
393 20250415 150000 1636365490 12570 12590 12590 12570 1378
394 20250415 145900 1619031470 12590 12600 12610 12590 1042
395 20250415 145800 1605906840 12590 12600 12600 12590 193
396 20250415 145700 1603475540 12600 12600 12600 12600 50
397 20250415 145600 1602845540 12600 12600 12600 12600 424
398 20250415 145500 1597503140 12600 12600 12600 12600 41
399 20250415 145400 1596986540 12600 12600 12600 12600 36
400 20250415 145300 1596532940 12600 12600 12600 12600 0
401 20250415 145200 1596532940 12600 12590 12620 12590 398
402 20250415 145100 1591518480 12590 12590 12590 12590 487
403 20250415 145000 1585387150 12590 12590 12590 12590 30
404 20250415 144900 1585009450 12580 12600 12600 12580 103
405 20250415 144800 1583711710 12600 12600 12600 12600 415
406 20250415 144700 1578482710 12600 12570 12600 12570 531
407 20250415 144600 1571805040 12620 12620 12620 12620 1
408 20250415 144500 1571792420 12570 12620 12620 12570 1060
409 20250415 144400 1558455150 12620 12590 12620 12580 101
410 20250415 144300 1557184510 12590 12630 12640 12590 1134
411 20250415 144200 1542900770 12600 12650 12650 12600 191
412 20250415 144100 1540491400 12650 12630 12650 12630 357
413 20250415 144000 1535977240 12630 12610 12630 12610 178
414 20250415 143900 1533729960 12600 12600 12600 12600 0
415 20250415 143800 1533729960 12600 12600 12600 12590 114
416 20250415 143700 1532293570 12610 12630 12630 12590 206
417 20250415 143600 1529691930 12640 12600 12640 12600 543
418 20250415 143500 1522849590 12600 12630 12630 12590 38
419 20250415 143400 1522369760 12590 12590 12590 12590 1
420 20250415 143300 1522357170 12630 12590 12630 12580 2231
421 20250415 143200 1494281040 12640 12640 12640 12640 100
422 20250415 143100 1493017040 12590 12620 12650 12590 114
423 20250415 143000 1491581300 12590 12590 12590 12590 27
424 20250415 142900 1491241370 12600 12590 12600 12590 154
425 20250415 142800 1489302470 12600 12600 12600 12600 16
426 20250415 142700 1489100870 12600 12600 12600 12590 307
427 20250415 142600 1485232680 12600 12610 12610 12600 330
428 20250415 142500 1481074160 12630 12630 12630 12630 0
429 20250415 142400 1481074160 12630 12630 12630 12630 57
430 20250415 142300 1480354250 12630 12630 12630 12630 174
431 20250415 142200 1478156630 12660 12660 12660 12660 13
432 20250415 142100 1477992050 12660 12650 12660 12650 25
433 20250415 142000 1477675600 12650 12600 12670 12570 1999
434 20250415 141900 1452406900 12560 12620 12620 12560 551
435 20250415 141800 1445466210 12620 12620 12620 12620 21
436 20250415 141700 1445201190 12570 12600 12620 12560 3092
437 20250415 141600 1406292210 12600 12590 12600 12590 183
438 20250415 141500 1403987640 12600 12590 12600 12590 652
439 20250415 141400 1395772470 12590 12590 12590 12590 120
440 20250415 141300 1394261670 12600 12590 12600 12590 601
441 20250415 141200 1386695070 12590 12580 12590 12580 171
442 20250415 141100 1384543880 12580 12590 12590 12580 166
443 20250415 141000 1382454000 12590 12590 12590 12590 361
444 20250415 140900 1377909010 12600 12600 12600 12600 54
445 20250415 140800 1377228610 12600 12590 12600 12590 505
446 20250415 140700 1370865660 12580 12580 12580 12580 510
447 20250415 140600 1364449860 12590 12590 12590 12590 982
448 20250415 140500 1352086480 12590 12600 12600 12590 100
449 20250415 140400 1350827470 12600 12600 12600 12600 140
450 20250415 140300 1349063470 12600 12600 12600 12600 615
451 20250415 140200 1341314470 12600 12600 12600 12600 5
452 20250415 140100 1341251470 12600 12600 12600 12600 0
453 20250415 140000 1341251470 12600 12600 12600 12600 345
454 20250415 135900 1336904470 12600 12610 12610 12600 98
455 20250415 135800 1335669270 12620 12600 12620 12600 168
456 20250415 135700 1333550310 12600 12590 12600 12590 79
457 20250415 135600 1332554970 12590 12590 12600 12590 317
458 20250415 135500 1328563850 12600 12600 12600 12600 141
459 20250415 135400 1326787250 12610 12610 12610 12610 0
460 20250415 135300 1326787250 12610 12610 12610 12610 4
461 20250415 135200 1326736810 12610 12610 12610 12610 15
462 20250415 135100 1326547660 12610 12610 12610 12610 0
463 20250415 135000 1326547660 12610 12610 12610 12610 5
464 20250415 134900 1326484610 12600 12600 12600 12580 1021
465 20250415 134800 1313626160 12610 12610 12610 12610 209
466 20250415 134700 1310990670 12600 12600 12600 12600 12
467 20250415 134600 1310839470 12600 12600 12600 12600 0
468 20250415 134500 1310839470 12600 12600 12600 12600 16
469 20250415 134400 1310637870 12600 12600 12600 12600 535
470 20250415 134300 1303896870 12610 12610 12610 12610 0
471 20250415 134200 1303896870 12610 12610 12610 12610 27
472 20250415 134100 1303556400 12610 12610 12610 12610 83
473 20250415 134000 1302509770 12610 12610 12610 12610 21
474 20250415 133900 1302244960 12610 12600 12610 12600 182
475 20250415 133800 1299951370 12600 12600 12600 12600 1
476 20250415 133700 1299938770 12600 12590 12610 12590 103
477 20250415 133600 1298641960 12600 12600 12600 12600 84
478 20250415 133500 1297583560 12590 12600 12600 12590 140
479 20250415 133400 1295820650 12600 12600 12600 12600 20
480 20250415 133300 1295568650 12600 12600 12600 12600 315
481 20250415 133200 1291599650 12600 12600 12600 12600 0
482 20250415 133100 1291599650 12600 12630 12630 12600 309
483 20250415 133000 1287702980 12630 12600 12630 12600 14
484 20250415 132900 1287526360 12610 12600 12610 12600 71
485 20250415 132800 1286631750 12610 12610 12610 12610 1
486 20250415 132700 1286619140 12610 12590 12630 12590 11
487 20250415 132600 1286480390 12580 12590 12590 12580 759
488 20250415 132500 1276927590 12640 12640 12640 12600 103
489 20250415 132400 1275629600 12610 12610 12610 12610 0
490 20250415 132300 1275629600 12610 12610 12610 12610 0
491 20250415 132200 1275629600 12610 12610 12610 12610 1
492 20250415 132100 1275616990 12640 12600 12640 12600 52
493 20250415 132000 1274960320 12630 12610 12630 12610 111
494 20250415 131900 1273559910 12610 12580 12610 12580 450
495 20250415 131800 1267898850 12580 12590 12590 12580 160
496 20250415 131700 1265886010 12580 12580 12580 12580 609
497 20250415 131600 1258224790 12580 12580 12610 12580 160
498 20250415 131500 1256211940 12580 12580 12590 12580 116
499 20250415 131400 1254752410 12610 12580 12610 12580 2
500 20250415 131300 1254727220 12610 12610 12610 12610 0
501 20250415 131200 1254727220 12610 12590 12620 12560 2650
502 20250415 131100 1221377320 12590 12600 12600 12590 429
503 20250415 131000 1215971930 12600 12600 12600 12600 105
504 20250415 130900 1214648930 12600 12610 12610 12600 100
505 20250415 130800 1213388910 12590 12590 12590 12590 0
506 20250415 130700 1213388910 12590 12590 12590 12590 0
507 20250415 130600 1213388910 12590 12590 12590 12590 0
508 20250415 130500 1213388910 12590 12580 12590 12580 118
509 20250415 130400 1211904260 12585 12590 12590 12585 209
510 20250415 130300 1209273985 12580 12590 12590 12580 212
511 20250415 130200 1206604915 12580 12580 12580 12580 0
512 20250415 130100 1206604915 12580 12580 12580 12580 1
513 20250415 130000 1206592335 12630 12600 12640 12600 258
514 20250415 125900 1203336165 12590 12600 12600 12590 213
515 20250415 125800 1200654365 12590 12590 12590 12590 5
516 20250415 125700 1200591415 12600 12600 12600 12600 0
517 20250415 125600 1200591415 12600 12580 12600 12580 2
518 20250415 125500 1200566235 12580 12580 12580 12580 575
519 20250415 125400 1193332735 12580 12580 12580 12580 190
520 20250415 125300 1190942535 12580 12580 12580 12580 50
521 20250415 125200 1190313535 12580 12580 12580 12580 30
522 20250415 125100 1189936135 12620 12620 12620 12620 0
523 20250415 125000 1189936135 12620 12620 12620 12620 1
524 20250415 124900 1189923515 12630 12590 12630 12590 8
525 20250415 124800 1189822755 12590 12580 12590 12570 1241
526 20250415 124700 1174217395 12590 12620 12620 12590 579
527 20250415 124600 1166925035 12620 12620 12620 12610 1243
528 20250415 124500 1151240565 12630 12630 12630 12630 1
529 20250415 124400 1151227935 12620 12620 12620 12620 2
530 20250415 124300 1151202695 12630 12600 12630 12600 180
531 20250415 124200 1148933075 12610 12600 12610 12600 212
532 20250415 124100 1146261835 12600 12600 12600 12600 0
533 20250415 124000 1146261835 12600 12610 12610 12600 120
534 20250415 123900 1144748840 12620 12620 12620 12620 1
535 20250415 123800 1144736220 12620 12620 12620 12610 461
536 20250415 123700 1138922430 12630 12630 12630 12630 0
537 20250415 123600 1138922430 12630 12630 12630 12630 2
538 20250415 123500 1138897170 12650 12650 12650 12650 13
539 20250415 123400 1138732720 12630 12630 12630 12630 1
540 20250415 123300 1138720090 12630 12630 12630 12630 4
541 20250415 123200 1138669570 12630 12640 12640 12630 99
542 20250415 123100 1137418690 12630 12610 12630 12610 33
543 20250415 123000 1137001960 12610 12610 12610 12610 30
544 20250415 122900 1136623660 12630 12630 12630 12620 339
545 20250415 122800 1132345280 12650 12650 12650 12650 5
546 20250415 122700 1132282030 12660 12660 12660 12660 3
547 20250415 122600 1132244050 12660 12660 12660 12660 1
548 20250415 122500 1132231390 12670 12670 12670 12670 0
549 20250415 122400 1132231390 12670 12670 12670 12670 40
550 20250415 122300 1131724590 12670 12670 12670 12670 200
551 20250415 122200 1129190590 12670 12630 12670 12620 340
552 20250415 122100 1124893420 12650 12650 12650 12650 37
553 20250415 122000 1124425370 12650 12660 12670 12650 137
554 20250415 121900 1122690250 12660 12660 12660 12660 459
555 20250415 121800 1116879310 12630 12670 12670 12630 137
556 20250415 121700 1115148010 12680 12690 12690 12680 11
557 20250415 121600 1115008430 12690 12690 12690 12630 1173
558 20250415 121500 1100123120 12700 12600 12700 12600 5043
559 20250415 121400 1036179350 12610 12590 12610 12590 26
560 20250415 121300 1035851610 12590 12600 12600 12590 140
561 20250415 121200 1034087940 12600 12600 12600 12600 10
562 20250415 121100 1033961940 12590 12580 12590 12570 6
563 20250415 121000 1033886470 12580 12580 12580 12580 5
564 20250415 120900 1033823570 12570 12570 12570 12570 1
565 20250415 120800 1033811000 12590 12580 12590 12570 73
566 20250415 120700 1032892750 12590 12600 12600 12590 247
567 20250415 120600 1029782100 12610 12590 12610 12590 14
568 20250415 120500 1029605610 12590 12590 12590 12590 82
569 20250415 120400 1028573230 12600 12600 12600 12600 55
570 20250415 120300 1027880230 12600 12600 12610 12600 144
571 20250415 120200 1026065390 12590 12590 12590 12590 0
572 20250415 120100 1026065390 12590 12610 12610 12590 1147
573 20250415 120000 1011610890 12610 12610 12610 12610 0
574 20250415 115900 1011610890 12610 12590 12610 12590 218
575 20250415 115800 1008864480 12600 12610 12610 12600 512
576 20250415 115700 1002413270 12620 12620 12620 12620 31
577 20250415 115600 1002022050 12600 12610 12610 12600 48
578 20250415 115500 1001417150 12620 12620 12620 12620 39
579 20250415 115400 1000924970 12620 12620 12620 12620 53
580 20250415 115300 1000256110 12620 12630 12640 12620 110
581 20250415 115200 998865990 12630 12640 12640 12630 84
582 20250415 115100 997805050 12630 12620 12630 12620 90
583 20250415 115000 996669060 12630 12620 12630 12620 201
584 20250415 114900 994132360 12610 12630 12630 12610 9
585 20250415 114800 994018790 12630 12640 12640 12630 14
586 20250415 114700 993841920 12650 12650 12650 12650 100
587 20250415 114600 992576920 12640 12650 12650 12640 286
588 20250415 114500 988961370 12660 12650 12670 12650 1551
589 20250415 114400 969337840 12630 12610 12640 12600 454
590 20250415 114300 963602410 12610 12590 12650 12590 2330
591 20250415 114200 934192580 12580 12570 12590 12570 1115
592 20250415 114100 920161810 12570 12550 12570 12550 1724
593 20250415 114000 898516350 12560 12560 12560 12560 12
594 20250415 113900 898365630 12560 12560 12560 12560 70
595 20250415 113800 897486430 12560 12550 12560 12550 360
596 20250415 113700 892964980 12560 12550 12560 12550 92
597 20250415 113600 891810340 12550 12550 12550 12550 7
598 20250415 113500 891722490 12530 12540 12540 12530 15
599 20250415 113400 891534450 12540 12530 12540 12530 7
600 20250415 113300 891446720 12530 12530 12530 12530 1
601 20250415 113200 891434190 12530 12530 12530 12530 114
602 20250415 113100 890005770 12530 12510 12530 12510 6
603 20250415 113000 889930630 12530 12510 12530 12510 13
604 20250415 112900 889767980 12500 12520 12520 12500 1091
605 20250415 112800 876122660 12530 12530 12530 12530 0
606 20250415 112700 876122660 12530 12530 12530 12530 166
607 20250415 112600 874042680 12550 12550 12550 12550 60
608 20250415 112500 873289680 12550 12520 12550 12520 4
609 20250415 112400 873239510 12530 12540 12540 12530 131
610 20250415 112300 871598050 12550 12550 12550 12550 75
611 20250415 112200 870656800 12550 12550 12550 12550 0
612 20250415 112100 870656800 12550 12530 12560 12530 57
613 20250415 112000 869942440 12530 12540 12540 12530 2
614 20250415 111900 869917370 12530 12530 12530 12530 65
615 20250415 111800 869102920 12540 12555 12555 12540 101
616 20250415 111700 867835855 12560 12560 12560 12560 7
617 20250415 111600 867747935 12560 12560 12560 12560 0
618 20250415 111500 867747935 12560 12550 12560 12540 132
619 20250415 111400 866091515 12550 12550 12550 12550 0
620 20250415 111300 866091515 12550 12550 12550 12550 3
621 20250415 111200 866053865 12550 12530 12550 12500 1306
622 20250415 111100 849717465 12520 12520 12520 12520 0
623 20250415 111000 849717465 12520 12520 12520 12520 35
624 20250415 110900 849279265 12520 12560 12560 12520 26
625 20250415 110800 848953625 12520 12550 12560 12520 90
626 20250415 110700 847823475 12560 12560 12560 12560 0
627 20250415 110600 847823475 12560 12550 12560 12550 825
628 20250415 110500 837461675 12560 12560 12560 12560 5
629 20250415 110400 837398875 12550 12550 12560 12550 601
630 20250415 110300 829850765 12550 12540 12550 12540 122
631 20250415 110200 828320875 12540 12540 12540 12540 21
632 20250415 110100 828057535 12540 12540 12540 12540 6
633 20250415 110000 827982295 12540 12540 12540 12540 4
634 20250415 105900 827932135 12500 12530 12530 12500 70
635 20250415 105800 827056435 12530 12510 12540 12510 8
636 20250415 105700 826956245 12550 12550 12550 12550 169
637 20250415 105600 824835295 12550 12530 12550 12530 40
638 20250415 105500 824333395 12520 12510 12520 12500 1293
639 20250415 105400 808170775 12520 12530 12530 12510 104
640 20250415 105300 806869245 12530 12530 12530 12530 0
641 20250415 105200 806869245 12530 12530 12530 12530 0
642 20250415 105100 806869245 12530 12530 12530 12530 32
643 20250415 105000 806468285 12530 12530 12530 12530 94
644 20250415 104900 805290465 12560 12560 12560 12560 22
645 20250415 104800 805014145 12560 12540 12560 12540 400
646 20250415 104700 799990515 12550 12500 12550 12500 135
647 20250415 104600 798296775 12500 12520 12520 12500 553
648 20250415 104500 791381355 12510 12540 12540 12510 871
649 20250415 104400 780482435 12540 12520 12540 12520 689
650 20250415 104300 771845055 12520 12520 12520 12520 100
651 20250415 104200 770593055 12520 12510 12520 12510 101
652 20250415 104100 769328545 12530 12540 12550 12510 141
653 20250415 104000 767560305 12540 12530 12540 12500 1052
654 20250415 103900 754396815 12530 12530 12530 12530 18
655 20250415 103800 754171275 12530 12530 12530 12530 106
656 20250415 103700 752843095 12530 12530 12530 12530 300
657 20250415 103600 749084095 12530 12530 12550 12530 243
658 20250415 103500 746034905 12530 12540 12550 12530 866
659 20250415 103400 735176325 12540 12540 12540 12540 3
660 20250415 103300 735138705 12540 12560 12560 12520 36
661 20250415 103200 734686815 12530 12530 12530 12530 450
662 20250415 103100 729048315 12560 12540 12560 12530 49
663 20250415 103000 728434015 12530 12530 12530 12530 0
664 20250415 102900 728434015 12530 12530 12540 12530 5
665 20250415 102800 728371355 12550 12560 12560 12530 305
666 20250415 102700 724543845 12550 12550 12550 12550 68
667 20250415 102600 723690445 12520 12530 12530 12520 50
668 20250415 102500 723064305 12530 12530 12530 12530 250
669 20250415 102400 719931805 12530 12530 12540 12530 10
670 20250415 102300 719806475 12530 12540 12540 12530 69
671 20250415 102200 718941885 12540 12560 12560 12540 87
672 20250415 102100 717850885 12560 12550 12570 12540 104
673 20250415 102000 716544245 12550 12550 12550 12550 129
674 20250415 101900 714925295 12550 12560 12570 12550 152
675 20250415 101800 713016665 12560 12550 12560 12550 62
676 20250415 101700 712238545 12550 12580 12590 12540 439
677 20250415 101600 706712725 12560 12560 12590 12560 1615
678 20250415 101500 686416285 12550 12520 12550 12520 262
679 20250415 101400 683129685 12510 12540 12540 12510 209
680 20250415 101300 680509425 12550 12510 12550 12510 898
681 20250415 101200 669258535 12510 12510 12510 12510 20
682 20250415 101100 669008335 12500 12490 12500 12490 72
683 20250415 101000 668108535 12510 12510 12510 12510 705
684 20250415 100900 659288985 12520 12510 12520 12510 434
685 20250415 100800 653856665 12510 12490 12510 12490 271
686 20250415 100700 650467525 12500 12500 12500 12500 6
687 20250415 100600 650392525 12460 12520 12520 12460 1639
688 20250415 100500 629938175 12530 12490 12530 12490 25
689 20250415 100400 629625885 12530 12480 12530 12480 1142
690 20250415 100300 615339075 12480 12480 12480 12480 22
691 20250415 100200 615064515 12450 12450 12480 12450 58
692 20250415 100100 614342085 12450 12470 12470 12440 1211
693 20250415 100000 599248725 12470 12490 12490 12470 1092
694 20250415 095900 585620885 12490 12490 12490 12490 192
695 20250415 095800 583222805 12490 12510 12510 12470 320
696 20250415 095700 579222605 12530 12480 12530 12480 212
697 20250415 095600 576567505 12480 12440 12480 12440 44
698 20250415 095500 576019785 12450 12470 12470 12450 70
699 20250415 095400 575148265 12470 12460 12470 12460 181
700 20250415 095300 572891995 12460 12460 12460 12460 0
701 20250415 095200 572891995 12460 12460 12460 12460 2
702 20250415 095100 572867075 12440 12450 12450 12440 6
703 20250415 095000 572792425 12450 12460 12470 12450 422
704 20250415 094900 567538185 12420 12420 12420 12420 0
705 20250415 094800 567538185 12420 12450 12450 12420 884
706 20250415 094700 556548385 12450 12450 12450 12450 69
707 20250415 094600 555689335 12450 12480 12480 12450 559
708 20250415 094500 548722695 12480 12490 12490 12480 11
709 20250415 094400 548585405 12500 12500 12500 12490 295
710 20250415 094300 544899295 12500 12550 12550 12500 525
711 20250415 094200 538332115 12510 12540 12550 12510 736
712 20250415 094100 529105375 12540 12550 12550 12540 22
713 20250415 094000 528829475 12550 12500 12550 12500 130
714 20250415 093900 527200175 12500 12530 12530 12500 149
715 20250415 093800 525335825 12530 12570 12570 12530 580
716 20250415 093700 518051765 12570 12530 12570 12520 1717
717 20250415 093600 496495805 12530 12480 12530 12480 1397
718 20250415 093500 479030635 12480 12450 12490 12440 1768
719 20250415 093400 457022625 12450 12510 12520 12450 1159
720 20250415 093300 442548705 12510 12500 12520 12500 12
721 20250415 093200 442398625 12500 12510 12510 12490 928
722 20250415 093100 430794815 12520 12510 12550 12510 1201
723 20250415 093000 415760545 12460 12460 12470 12450 1448
724 20250415 092900 397718615 12460 12460 12460 12460 124
725 20250415 092800 396173575 12460 12460 12460 12460 50
726 20250415 092700 395550575 12460 12520 12540 12450 876
727 20250415 092600 384584615 12520 12470 12520 12470 872
728 20250415 092500 373692505 12470 12440 12470 12440 443
729 20250415 092400 368177965 12420 12420 12420 12420 143
730 20250415 092300 366401905 12420 12440 12440 12420 190
731 20250415 092200 364040305 12440 12440 12440 12440 2
732 20250415 092100 364015425 12440 12430 12440 12410 341
733 20250415 092000 359777415 12430 12400 12430 12390 533
734 20250415 091900 353171035 12400 12400 12430 12390 255
735 20250415 091800 350008715 12410 12410 12410 12390 546
736 20250415 091700 343239335 12390 12390 12400 12390 1241
737 20250415 091600 327859845 12400 12350 12400 12350 1305
738 20250415 091500 311735065 12370 12380 12380 12360 1318
739 20250415 091400 295439465 12370 12390 12390 12370 189
740 20250415 091300 293100215 12440 12450 12450 12370 318
741 20250415 091200 289158765 12400 12410 12460 12400 1083
742 20250415 091100 275721195 12460 12460 12460 12460 302
743 20250415 091000 271958275 12410 12410 12410 12370 1473
744 20250415 090900 253709335 12400 12410 12410 12385 916
745 20250415 090800 242357750 12410 12400 12410 12380 2467
746 20250415 090700 211795400 12400 12420 12450 12400 683
747 20250415 090600 203319940 12420 12450 12450 12420 459
748 20250415 090500 197608390 12450 12400 12450 12390 493
749 20250415 090400 191492240 12410 12460 12460 12360 4757
750 20250415 090300 132445300 12460 12510 12530 12430 2861
751 20250415 090200 96784410 12500 12510 12510 12500 252
752 20250415 090100 93634000 12560 12500 12560 12500 1639
753 20250415 090000 73062200 12500 12550 12560 12480 4903