ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

632
069260/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193000,903197695,14740,14740,14740,14740,2277
20250408,192900,903197695,14740,14740,14740,14740,0
20250408,192800,903197695,14740,14740,14740,14740,0
20250408,192700,903197695,14740,14740,14740,14740,0
20250408,192600,903197695,14740,14740,14740,14740,0
20250408,192500,903197695,14740,14740,14740,14740,0
20250408,192400,903197695,14740,14740,14740,14740,0
20250408,192300,903197695,14740,14740,14740,14740,0
20250408,192200,903197695,14740,14740,14740,14740,0
20250408,192100,903197695,14740,14740,14740,14740,0
20250408,192000,903197695,14740,14740,14740,14740,0
20250408,191900,903197695,14740,14740,14740,14740,0
20250408,191800,903197695,14740,14740,14740,14740,0
20250408,191700,903197695,14740,14740,14740,14740,0
20250408,191600,903197695,14740,14740,14740,14740,0
20250408,191500,903197695,14740,14740,14740,14740,0
20250408,191400,903197695,14740,14740,14740,14740,0
20250408,191300,903197695,14740,14740,14740,14740,0
20250408,191200,903197695,14740,14740,14740,14740,0
20250408,191100,903197695,14740,14740,14740,14740,0
20250408,191000,903197695,14740,14740,14740,14740,0
20250408,190900,903197695,14740,14740,14740,14740,0
20250408,190800,903197695,14740,14740,14740,14740,0
20250408,190700,903197695,14740,14740,14740,14740,0
20250408,190600,903197695,14740,14740,14740,14740,0
20250408,190500,903197695,14740,14740,14740,14740,0
20250408,190400,903197695,14740,14740,14740,14740,0
20250408,190300,903197695,14740,14740,14740,14740,0
20250408,190200,903197695,14740,14740,14740,14740,0
20250408,190100,903197695,14740,14740,14740,14740,0
20250408,190000,903197695,14740,14740,14740,14740,2277
20250408,185900,903197695,14740,14740,14740,14740,0
20250408,185800,903197695,14740,14740,14740,14740,0
20250408,185700,903197695,14740,14740,14740,14740,0
20250408,185600,903197695,14740,14740,14740,14740,0
20250408,185500,903197695,14740,14740,14740,14740,0
20250408,185400,903197695,14740,14740,14740,14740,0
20250408,185300,903197695,14740,14740,14740,14740,0
20250408,185200,903197695,14740,14740,14740,14740,0
20250408,185100,903197695,14740,14740,14740,14740,0
20250408,185000,903197695,14740,14740,14740,14740,0
20250408,184900,903197695,14740,14740,14740,14740,0
20250408,184800,903197695,14740,14740,14740,14740,0
20250408,184700,903197695,14740,14740,14740,14740,0
20250408,184600,903197695,14740,14740,14740,14740,0
20250408,184500,903197695,14740,14740,14740,14740,0
20250408,184400,903197695,14740,14740,14740,14740,0
20250408,184300,903197695,14740,14740,14740,14740,0
20250408,184200,903197695,14740,14740,14740,14740,0
20250408,184100,903197695,14740,14740,14740,14740,0
20250408,184000,903197695,14740,14740,14740,14740,0
20250408,183900,903197695,14740,14740,14740,14740,0
20250408,183800,903197695,14740,14740,14740,14740,0
20250408,183700,903197695,14740,14740,14740,14740,0
20250408,183600,903197695,14740,14740,14740,14740,0
20250408,183500,903197695,14740,14740,14740,14740,0
20250408,183400,903197695,14740,14740,14740,14740,0
20250408,183300,903197695,14740,14740,14740,14740,0
20250408,183200,903197695,14740,14740,14740,14740,0
20250408,183100,903197695,14740,14740,14740,14740,0
20250408,183000,903197695,14740,14740,14740,14740,2277
20250408,182900,903197695,14740,14740,14740,14740,0
20250408,182800,903197695,14740,14740,14740,14740,0
20250408,182700,903197695,14740,14740,14740,14740,0
20250408,182600,903197695,14740,14740,14740,14740,0
20250408,182500,903197695,14740,14740,14740,14740,0
20250408,182400,903197695,14740,14740,14740,14740,0
20250408,182300,903197695,14740,14740,14740,14740,0
20250408,182200,903197695,14740,14740,14740,14740,0
20250408,182100,903197695,14740,14740,14740,14740,0
20250408,182000,903197695,14740,14740,14740,14740,0
20250408,181900,903197695,14740,14740,14740,14740,0
20250408,181800,903197695,14740,14740,14740,14740,0
20250408,181700,903197695,14740,14740,14740,14740,0
20250408,181600,903197695,14740,14740,14740,14740,0
20250408,181500,903197695,14740,14740,14740,14740,0
20250408,181400,903197695,14740,14740,14740,14740,0
20250408,181300,903197695,14740,14740,14740,14740,0
20250408,181200,903197695,14740,14740,14740,14740,0
20250408,181100,903197695,14740,14740,14740,14740,0
20250408,181000,903197695,14740,14740,14740,14740,0
20250408,180900,903197695,14740,14740,14740,14740,0
20250408,180800,903197695,14740,14740,14740,14740,0
20250408,180700,903197695,14740,14740,14740,14740,0
20250408,180600,903197695,14740,14740,14740,14740,0
20250408,180500,903197695,14740,14740,14740,14740,0
20250408,180400,903197695,14740,14740,14740,14740,0
20250408,180300,903197695,14740,14740,14740,14740,0
20250408,180200,903197695,14740,14740,14740,14740,0
20250408,180100,903197695,14740,14740,14740,14740,0
20250408,180000,903197695,14740,14740,14740,14740,2277
20250408,175900,903197695,14740,14740,14740,14740,0
20250408,175800,903197695,14740,14740,14740,14740,0
20250408,175700,903197695,14740,14740,14740,14740,0
20250408,175600,903197695,14740,14740,14740,14740,0
20250408,175500,903197695,14740,14740,14740,14740,0
20250408,175400,903197695,14740,14740,14740,14740,0
20250408,175300,903197695,14740,14740,14740,14740,0
20250408,175200,903197695,14740,14740,14740,14740,0
20250408,175100,903197695,14740,14740,14740,14740,0
20250408,175000,903197695,14740,14740,14740,14740,0
20250408,174900,903197695,14740,14740,14740,14740,0
20250408,174800,903197695,14740,14740,14740,14740,0
20250408,174700,903197695,14740,14740,14740,14740,0
20250408,174600,903197695,14740,14740,14740,14740,0
20250408,174500,903197695,14740,14740,14740,14740,0
20250408,174400,903197695,14740,14740,14740,14740,0
20250408,174300,903197695,14740,14740,14740,14740,0
20250408,174200,903197695,14740,14740,14740,14740,0
20250408,174100,903197695,14740,14740,14740,14740,0
20250408,174000,903197695,14740,14740,14740,14740,0
20250408,173900,903197695,14740,14740,14740,14740,0
20250408,173800,903197695,14740,14740,14740,14740,0
20250408,173700,903197695,14740,14740,14740,14740,0
20250408,173600,903197695,14740,14740,14740,14740,0
20250408,173500,903197695,14740,14740,14740,14740,0
20250408,173400,903197695,14740,14740,14740,14740,0
20250408,173300,903197695,14740,14740,14740,14740,0
20250408,173200,903197695,14740,14740,14740,14740,0
20250408,173100,903197695,14740,14740,14740,14740,0
20250408,173000,903197695,14740,14740,14740,14740,2277
20250408,172900,903197695,14740,14740,14740,14740,0
20250408,172800,903197695,14740,14740,14740,14740,0
20250408,172700,903197695,14740,14740,14740,14740,0
20250408,172600,903197695,14740,14740,14740,14740,0
20250408,172500,903197695,14740,14740,14740,14740,0
20250408,172400,903197695,14740,14740,14740,14740,0
20250408,172300,903197695,14740,14740,14740,14740,0
20250408,172200,903197695,14740,14740,14740,14740,0
20250408,172100,903197695,14740,14740,14740,14740,0
20250408,172000,903197695,14740,14740,14740,14740,0
20250408,171900,903197695,14740,14740,14740,14740,0
20250408,171800,903197695,14740,14740,14740,14740,0
20250408,171700,903197695,14740,14740,14740,14740,0
20250408,171600,903197695,14740,14740,14740,14740,0
20250408,171500,903197695,14740,14740,14740,14740,0
20250408,171400,903197695,14740,14740,14740,14740,0
20250408,171300,903197695,14740,14740,14740,14740,0
20250408,171200,903197695,14740,14740,14740,14740,0
20250408,171100,903197695,14740,14740,14740,14740,0
20250408,171000,903197695,14740,14740,14740,14740,0
20250408,170900,903197695,14740,14740,14740,14740,0
20250408,170800,903197695,14740,14740,14740,14740,0
20250408,170700,903197695,14740,14740,14740,14740,0
20250408,170600,903197695,14740,14740,14740,14740,0
20250408,170500,903197695,14740,14740,14740,14740,0
20250408,170400,903197695,14740,14740,14740,14740,0
20250408,170300,903197695,14740,14740,14740,14740,0
20250408,170200,903197695,14740,14740,14740,14740,0
20250408,170100,903197695,14740,14740,14740,14740,0
20250408,170000,903197695,14740,14740,14740,14740,2277
20250408,165900,903197695,14740,14740,14740,14740,0
20250408,165800,903197695,14740,14740,14740,14740,0
20250408,165700,903197695,14740,14740,14740,14740,0
20250408,165600,903197695,14740,14740,14740,14740,0
20250408,165500,903197695,14740,14740,14740,14740,0
20250408,165400,903197695,14740,14740,14740,14740,0
20250408,165300,903197695,14740,14740,14740,14740,0
20250408,165200,903197695,14740,14740,14740,14740,0
20250408,165100,903197695,14740,14740,14740,14740,0
20250408,165000,903197695,14740,14740,14740,14740,0
20250408,164900,903197695,14740,14740,14740,14740,0
20250408,164800,903197695,14740,14740,14740,14740,0
20250408,164700,903197695,14740,14740,14740,14740,0
20250408,164600,903197695,14740,14740,14740,14740,0
20250408,164500,903197695,14740,14740,14740,14740,0
20250408,164400,903197695,14740,14740,14740,14740,0
20250408,164300,903197695,14740,14740,14740,14740,0
20250408,164200,903197695,14740,14740,14740,14740,0
20250408,164100,903197695,14740,14740,14740,14740,0
20250408,164000,903197695,14740,14740,14740,14740,0
20250408,163900,903197695,14740,14740,14740,14740,0
20250408,163800,903197695,14740,14740,14740,14740,0
20250408,163700,903197695,14740,14740,14740,14740,0
20250408,163600,903197695,14740,14740,14740,14740,0
20250408,163500,903197695,14740,14740,14740,14740,0
20250408,163400,903197695,14740,14740,14740,14740,0
20250408,163300,903197695,14740,14740,14740,14740,0
20250408,163200,903197695,14740,14740,14740,14740,0
20250408,163100,903197695,14740,14740,14740,14740,0
20250408,163000,903197695,14740,14740,14740,14740,2277
20250408,162900,903197695,14740,14740,14740,14740,0
20250408,162800,903197695,14740,14740,14740,14740,0
20250408,162700,903197695,14740,14740,14740,14740,0
20250408,162600,903197695,14740,14740,14740,14740,0
20250408,162500,903197695,14740,14740,14740,14740,0
20250408,162400,903197695,14740,14740,14740,14740,0
20250408,162300,903197695,14740,14740,14740,14740,0
20250408,162200,903197695,14740,14740,14740,14740,0
20250408,162100,903197695,14740,14740,14740,14740,0
20250408,162000,903197695,14740,14740,14740,14740,0
20250408,161900,903197695,14740,14740,14740,14740,0
20250408,161800,903197695,14740,14740,14740,14740,0
20250408,161700,903197695,14740,14740,14740,14740,0
20250408,161600,903197695,14740,14740,14740,14740,0
20250408,161500,903197695,14740,14740,14740,14740,0
20250408,161400,903197695,14740,14740,14740,14740,0
20250408,161300,903197695,14740,14740,14740,14740,0
20250408,161200,903197695,14740,14740,14740,14740,0
20250408,161100,903197695,14740,14740,14740,14740,0
20250408,161000,903197695,14740,14740,14740,14740,0
20250408,160900,903197695,14740,14740,14740,14740,0
20250408,160800,903197695,14740,14740,14740,14740,0
20250408,160700,903197695,14740,14740,14740,14740,0
20250408,160600,903197695,14740,14740,14740,14740,0
20250408,160500,903197695,14740,14740,14740,14740,0
20250408,160400,903197695,14740,14740,14740,14740,0
20250408,160300,903197695,14740,14740,14740,14740,0
20250408,160200,903197695,14740,14740,14740,14740,0
20250408,160100,903197695,14740,14740,14740,14740,0
20250408,160000,903197695,14740,14740,14740,14740,2277
20250408,155900,903197695,14740,14740,14740,14740,0
20250408,155800,903197695,14740,14740,14740,14740,0
20250408,155700,903197695,14740,14740,14740,14740,0
20250408,155600,903197695,14740,14740,14740,14740,0
20250408,155500,903197695,14740,14740,14740,14740,0
20250408,155400,903197695,14740,14740,14740,14740,0
20250408,155300,903197695,14740,14740,14740,14740,0
20250408,155200,903197695,14740,14740,14740,14740,0
20250408,155100,903197695,14740,14740,14740,14740,0
20250408,155000,903197695,14740,14740,14740,14740,0
20250408,154900,903197695,14740,14740,14740,14740,0
20250408,154800,903197695,14740,14740,14740,14740,0
20250408,154700,903197695,14740,14740,14740,14740,0
20250408,154600,903197695,14740,14740,14740,14740,0
20250408,154500,903197695,14740,14740,14740,14740,0
20250408,154400,903197695,14740,14740,14740,14740,0
20250408,154300,903197695,14740,14740,14740,14740,0
20250408,154200,903197695,14740,14740,14740,14740,0
20250408,154100,903197695,14740,14740,14740,14740,0
20250408,154000,903197695,14740,14740,14740,14740,0
20250408,153900,903197695,14740,14740,14740,14740,0
20250408,153800,903197695,14740,14740,14740,14740,0
20250408,153700,903197695,14740,14740,14740,14740,0
20250408,153600,903197695,14740,14740,14740,14740,0
20250408,153500,903197695,14740,14740,14740,14740,0
20250408,153400,903197695,14740,14740,14740,14740,0
20250408,153300,903197695,14740,14740,14740,14740,0
20250408,153200,903197695,14740,14740,14740,14740,0
20250408,153100,903197695,14740,14740,14740,14740,0
20250408,153000,903197695,14740,14740,14740,14740,4554
20250408,152900,869634715,14750,14750,14750,14750,0
20250408,152800,869634715,14750,14750,14750,14750,0
20250408,152700,869634715,14750,14750,14750,14750,0
20250408,152600,869634715,14750,14750,14750,14750,0
20250408,152500,869634715,14750,14750,14750,14750,0
20250408,152400,869634715,14750,14750,14750,14750,0
20250408,152300,869634715,14750,14750,14750,14750,0
20250408,152200,869634715,14750,14750,14750,14750,0
20250408,152100,869634715,14750,14750,14750,14750,0
20250408,152000,869634715,14750,14750,14750,14750,0
20250408,151900,869634715,14750,14750,14750,14750,41
20250408,151800,869029965,14750,14750,14750,14750,5
20250408,151700,868956215,14750,14740,14750,14740,67
20250408,151600,867967985,14740,14750,14750,14740,206
20250408,151500,864931485,14750,14750,14750,14740,65
20250408,151400,863973365,14750,14750,14750,14750,37
20250408,151300,863427615,14750,14750,14750,14740,16
20250408,151200,863191715,14750,14750,14750,14740,38
20250408,151100,862631535,14750,14750,14750,14750,39
20250408,151000,862056285,14740,14740,14740,14740,37
20250408,150900,861510905,14740,14760,14760,14740,177
20250408,150800,858900385,14760,14760,14760,14750,5
20250408,150700,858826595,14760,14770,14770,14760,138
20250408,150600,856789705,14760,14770,14770,14760,40
20250408,150500,856199225,14770,14770,14770,14770,29
20250408,150400,855770895,14770,14770,14770,14770,71
20250408,150300,854722225,14770,14770,14770,14770,8
20250408,150200,854604065,14760,14770,14770,14760,63
20250408,150100,853673645,14760,14760,14760,14760,25
20250408,150000,853304645,14760,14760,14760,14760,18
20250408,145900,853038965,14770,14750,14770,14750,89
20250408,145800,851725375,14750,14750,14770,14750,1166
20250408,145700,834522175,14760,14740,14760,14740,715
20250408,145600,823975015,14740,14750,14750,14740,26
20250408,145500,823591605,14750,14740,14750,14740,31
20250408,145400,823134655,14740,14740,14740,14740,2
20250408,145300,823105175,14740,14740,14740,14740,515
20250408,145200,815514075,14740,14740,14740,14740,92
20250408,145100,814157995,14740,14740,14740,14740,51
20250408,145000,813406255,14730,14740,14740,14730,11
20250408,144900,813244205,14740,14730,14740,14730,83
20250408,144800,812021595,14730,14730,14740,14730,411
20250408,144700,805967295,14730,14740,14740,14730,93
20250408,144600,804596565,14730,14740,14740,14730,2
20250408,144500,804567095,14740,14740,14740,14740,80
20250408,144400,803387895,14740,14740,14740,14730,26
20250408,144300,803004745,14740,14740,14740,14740,1
20250408,144200,802990005,14740,14730,14740,14730,2
20250408,144100,802960535,14750,14750,14750,14750,5
20250408,144000,802886785,14750,14750,14750,14750,62
20250408,143900,801972285,14750,14740,14750,14740,52
20250408,143800,801205375,14750,14750,14750,14750,1
20250408,143700,801190625,14750,14740,14750,14740,15
20250408,143600,800969485,14740,14740,14740,14740,1
20250408,143500,800954745,14740,14740,14740,14740,5
20250408,143400,800881045,14740,14740,14740,14740,60
20250408,143300,799996645,14730,14730,14730,14730,9
20250408,143200,799864075,14740,14730,14740,14730,21
20250408,143100,799554735,14730,14730,14740,14730,70
20250408,143000,798523625,14730,14740,14740,14730,11
20250408,142900,798361585,14750,14750,14750,14720,207
20250408,142800,795312475,14760,14740,14760,14740,142
20250408,142700,793218525,14740,14730,14740,14720,253
20250408,142600,789492695,14730,14730,14740,14720,151
20250408,142500,787268555,14730,14730,14740,14720,868
20250408,142400,774484915,14740,14740,14740,14740,5
20250408,142300,774411215,14730,14740,14740,14730,20
20250408,142200,774116515,14740,14740,14740,14740,61
20250408,142100,773217375,14740,14740,14740,14740,1
20250408,142000,773202635,14730,14730,14730,14730,23
20250408,141900,772863845,14730,14730,14730,14730,335
20250408,141800,767929295,14730,14730,14730,14730,9
20250408,141700,767796725,14730,14730,14730,14720,80
20250408,141600,766618415,14730,14730,14730,14730,60
20250408,141500,765734615,14720,14730,14730,14720,6
20250408,141400,765646245,14720,14730,14730,14720,10
20250408,141300,765499035,14730,14730,14730,14730,5
20250408,141200,765425385,14730,14720,14730,14720,239
20250408,141100,761905035,14720,14720,14730,14720,299
20250408,141000,757501615,14720,14720,14720,14720,30
20250408,140900,757060015,14730,14730,14730,14730,778
20250408,140800,745600075,14720,14720,14720,14720,100
20250408,140700,744128075,14730,14730,14730,14730,63
20250408,140600,743200085,14720,14720,14720,14720,1
20250408,140500,743185365,14730,14730,14730,14730,346
20250408,140400,738088785,14730,14730,14730,14730,49
20250408,140300,737367015,14730,14730,14730,14730,150
20250408,140200,735157515,14730,14730,14730,14720,44
20250408,140100,734509485,14730,14730,14730,14730,0
20250408,140000,734509485,14730,14730,14730,14730,196
20250408,135900,731622405,14720,14730,14730,14720,14
20250408,135800,731416275,14730,14730,14730,14730,4
20250408,135700,731357355,14730,14730,14730,14730,170
20250408,135600,728853255,14730,14730,14730,14720,16
20250408,135500,728617665,14730,14730,14730,14730,434
20250408,135400,722224845,14740,14740,14740,14740,3
20250408,135300,722180625,14740,14730,14740,14730,13
20250408,135200,721989095,14740,14740,14740,14740,416
20250408,135100,715857255,14730,14740,14740,14730,25
20250408,135000,715488855,14740,14740,14740,14730,94
20250408,134900,714103535,14730,14740,14740,14730,2
20250408,134800,714074065,14740,14740,14740,14740,760
20250408,134700,702871665,14740,14760,14760,14730,643
20250408,134600,693388685,14760,14760,14760,14760,60
20250408,134500,692503085,14750,14760,14760,14750,3
20250408,134400,692458815,14750,14750,14750,14750,9
20250408,134300,692326065,14750,14755,14755,14750,533
20250408,134200,684464275,14760,14760,14760,14760,0
20250408,134100,684464275,14760,14760,14760,14755,31
20250408,134000,684006765,14760,14760,14760,14760,4
20250408,133900,683947725,14760,14760,14760,14760,119
20250408,133800,682191285,14755,14760,14760,14755,23
20250408,133700,681851875,14755,14755,14755,14755,20
20250408,133600,681556775,14750,14750,14750,14750,0
20250408,133500,681556775,14750,14755,14755,14750,10
20250408,133400,681409270,14760,14760,14760,14760,3
20250408,133300,681364990,14750,14760,14760,14750,154
20250408,133200,679092520,14760,14760,14770,14760,352
20250408,133100,673894920,14760,14770,14770,14760,1018
20250408,133000,658868480,14770,14770,14770,14770,3
20250408,132900,658824170,14770,14770,14770,14760,34
20250408,132800,658322080,14770,14770,14770,14760,179
20250408,132700,655678260,14770,14770,14770,14770,179
20250408,132600,653034430,14760,14760,14760,14760,9
20250408,132500,652901590,14760,14770,14770,14760,2
20250408,132400,652872060,14770,14770,14770,14770,5
20250408,132300,652798210,14760,14770,14770,14760,46
20250408,132200,652118880,14770,14760,14770,14760,285
20250408,132100,647909440,14770,14770,14770,14770,84
20250408,132000,646668760,14770,14760,14770,14760,10
20250408,131900,646521150,14770,14760,14770,14760,67
20250408,131800,645531580,14770,14770,14780,14770,305
20250408,131700,641026700,14770,14770,14770,14770,116
20250408,131600,639313380,14770,14760,14770,14760,146
20250408,131500,637158070,14760,14760,14760,14760,123
20250408,131400,635342590,14750,14760,14760,14750,654
20250408,131300,625689650,14760,14760,14770,14750,755
20250408,131200,614539530,14770,14760,14770,14760,1083
20250408,131100,598554400,14750,14750,14750,14750,9
20250408,131000,598421650,14760,14760,14760,14760,207
20250408,130900,595366330,14760,14760,14760,14760,60
20250408,130800,594480730,14750,14760,14760,14750,13
20250408,130700,594288940,14760,14750,14760,14750,164
20250408,130600,591868760,14760,14760,14760,14750,89
20250408,130500,590555130,14760,14760,14760,14750,115
20250408,130400,588857820,14760,14760,14760,14760,24
20250408,130300,588503580,14760,14770,14770,14760,109
20250408,130200,586894040,14770,14760,14770,14760,30
20250408,130100,586451230,14760,14770,14770,14760,139
20250408,130000,584398540,14770,14780,14780,14770,21
20250408,125900,584088250,14770,14770,14780,14770,44
20250408,125800,583438360,14780,14780,14780,14780,15
20250408,125700,583216660,14780,14780,14780,14780,405
20250408,125600,577230760,14780,14790,14790,14770,385
20250408,125500,571537820,14790,14800,14800,14790,90
20250408,125400,570206610,14800,14790,14800,14790,61
20250408,125300,569303825,14800,14810,14810,14800,392
20250408,125200,563502195,14800,14810,14810,14800,26
20250408,125100,563117205,14800,14810,14810,14800,102
20250408,125000,561606945,14800,14810,14810,14800,48
20250408,124900,560896485,14810,14840,14840,14800,951
20250408,124800,546810525,14840,14840,14850,14840,197
20250408,124700,543886970,14850,14850,14860,14850,593
20250408,124600,535080900,14850,14860,14860,14850,53
20250408,124500,534293820,14860,14850,14860,14850,140
20250408,124400,532214810,14860,14860,14860,14850,78
20250408,124300,531055840,14860,14860,14860,14860,102
20250408,124200,529540120,14860,14850,14860,14850,24
20250408,124100,529183500,14860,14850,14860,14850,12
20250408,124000,529005270,14860,14870,14870,14860,40
20250408,123900,528410830,14860,14870,14870,14860,113
20250408,123800,526731020,14860,14870,14870,14860,83
20250408,123700,525497430,14870,14890,14890,14870,4088
20250408,123600,464672240,14890,14890,14890,14890,107
20250408,123500,463079010,14900,14900,14900,14890,697
20250408,123400,452693800,14910,14910,14910,14910,0
20250408,123300,452693800,14910,14910,14910,14910,74
20250408,123200,451590460,14900,14900,14900,14900,9
20250408,123100,451456360,14910,14910,14910,14910,0
20250408,123000,451456360,14910,14910,14910,14910,280
20250408,122900,447281560,14900,14900,14910,14900,13
20250408,122800,447087840,14910,14910,14910,14910,4
20250408,122700,447028200,14910,14910,14910,14910,0
20250408,122600,447028200,14910,14910,14910,14900,104
20250408,122500,445477650,14910,14910,14910,14910,20
20250408,122400,445179450,14910,14910,14910,14910,10
20250408,122300,445030350,14900,14910,14910,14900,30
20250408,122200,444583150,14910,14910,14910,14910,2
20250408,122100,444553330,14910,14910,14910,14910,1
20250408,122000,444538420,14910,14905,14910,14900,81
20250408,121900,443330795,14910,14910,14910,14910,148
20250408,121800,441124115,14910,14920,14920,14910,128
20250408,121700,439215625,14910,14920,14920,14910,645
20250408,121600,429592965,14930,14930,14930,14930,8
20250408,121500,429473525,14930,14940,14940,14930,823
20250408,121400,417178745,14950,14960,14960,14950,644
20250408,121300,407550935,14950,14950,14950,14950,1
20250408,121200,407535985,14960,14960,14960,14960,66
20250408,121100,406548625,14960,14960,14960,14950,40
20250408,121000,405950315,14960,14970,14970,14950,30
20250408,120900,405501445,14970,14970,14970,14970,25
20250408,120800,405127195,14970,14950,14970,14950,580
20250408,120700,396450105,14960,14960,14960,14950,25
20250408,120600,396076195,14960,14960,14960,14960,0
20250408,120500,396076195,14960,14960,14960,14960,49
20250408,120400,395343155,14980,14970,14980,14970,876
20250408,120300,382228715,14970,14970,14970,14970,1
20250408,120200,382213745,14970,14960,14970,14960,84
20250408,120100,380956355,14970,14970,14970,14970,19
20250408,120000,380671925,14970,14970,14970,14970,4
20250408,115900,380612045,14970,14960,14970,14950,117
20250408,115800,378860985,14960,14970,14970,14960,48
20250408,115700,378142525,14970,14950,14970,14950,245
20250408,115600,374477755,14940,14940,14960,14940,211
20250408,115500,371323355,14950,14960,14970,14950,102
20250408,115400,369797585,14970,14970,14970,14970,34
20250408,115300,369288605,14970,14970,14970,14960,96
20250408,115200,367851585,14970,14990,15000,14950,1173
20250408,115100,350302985,15000,15000,15010,14990,36
20250408,115000,349762955,15010,14980,15010,14980,118
20250408,114900,347993805,14990,14990,14990,14980,48
20250408,114800,347274555,14980,14980,14990,14980,48
20250408,114700,346555435,14970,14960,14980,14960,106
20250408,114600,344969295,14990,14980,14990,14960,68
20250408,114500,343950715,14980,14970,14980,14960,37
20250408,114400,343396795,14980,14960,14980,14950,71
20250408,114300,342333555,14950,14980,14980,14950,97
20250408,114200,340882325,14980,14980,14980,14980,33
20250408,114100,340387985,14980,14950,14980,14950,114
20250408,114000,338682175,14960,14970,14980,14950,86
20250408,113900,337395545,14970,14960,14970,14960,38
20250408,113800,336826695,14960,14950,14960,14950,79
20250408,113700,335645485,14940,14960,14960,14940,87
20250408,113600,334344075,14960,14950,14960,14940,71
20250408,113500,333282805,14960,14960,14960,14960,10
20250408,113400,333133205,14960,14960,14960,14950,43
20250408,113300,332490015,14990,14990,14990,14990,0
20250408,113200,332490015,14990,14950,14990,14940,272
20250408,113100,328423205,14960,14940,14960,14930,587
20250408,113000,319650925,14960,14960,14960,14940,1007
20250408,112900,304600795,14980,14980,14980,14980,4
20250408,112800,304540875,14970,14990,14990,14970,53
20250408,112700,303746975,14970,14970,14990,14970,13
20250408,112600,303552305,14970,14970,14990,14960,119
20250408,112500,301769665,14970,14960,14970,14960,17
20250408,112400,301515315,14960,14960,14960,14960,140
20250408,112300,299420915,14950,14950,14950,14950,4
20250408,112200,299361115,14950,14950,14950,14950,9
20250408,112100,299226565,14960,14960,14960,14960,0
20250408,112000,299226565,14960,14960,14960,14960,1
20250408,111900,299211605,14960,14950,14960,14950,74
20250408,111800,298105155,14950,14950,14950,14950,36
20250408,111700,297566955,14970,14970,14970,14970,0
20250408,111600,297566955,14970,14970,14970,14970,19
20250408,111500,297282525,14970,14970,14970,14970,0
20250408,111400,297282525,14970,14970,14990,14950,76
20250408,111300,296144055,14980,14950,14980,14950,218
20250408,111200,292884515,14950,14960,15000,14950,318
20250408,111100,288126125,14990,14950,14990,14930,283
20250408,111000,283896955,14960,14980,14980,14960,35
20250408,110900,283372995,14980,14980,14980,14980,0
20250408,110800,283372995,14980,14970,14980,14970,11
20250408,110700,283208225,14970,14970,14980,14970,105
20250408,110600,281635625,14980,14970,14980,14970,38
20250408,110500,281066715,14970,14970,14970,14970,0
20250408,110400,281066715,14970,14980,14990,14970,75
20250408,110300,279943215,14980,14990,14990,14980,4
20250408,110200,279883285,14980,14990,15000,14980,31
20250408,110100,279418755,14980,14980,15010,14980,102
20250408,110000,277889905,15000,14980,15010,14950,1653
20250408,105900,253164565,14990,14990,14990,14990,1
20250408,105800,253149575,14990,15010,15010,14980,47
20250408,105700,252444805,15010,15010,15010,15010,2
20250408,105600,252414785,15010,14980,15020,14980,345
20250408,105500,247239535,14980,14970,14990,14970,62
20250408,105400,246311045,14970,14970,14970,14970,1
20250408,105300,246296075,14970,14970,14980,14960,128
20250408,105200,244379375,14970,14960,14970,14960,50
20250408,105100,243631285,14960,14960,14960,14960,0
20250408,105000,243631285,14960,14960,14960,14960,0
20250408,104900,243631285,14960,14960,14970,14960,85
20250408,104800,242359485,14960,14950,14960,14950,17
20250408,104700,242105305,14950,14950,14950,14950,3
20250408,104600,242060455,14950,14950,14950,14950,6
20250408,104500,241970755,14960,14960,14960,14960,3
20250408,104400,241925875,14970,14960,14970,14960,50
20250408,104300,241177765,14960,14940,14960,14940,27
20250408,104200,240774215,14940,14940,14940,14930,15
20250408,104100,240550125,14940,14950,14950,14940,80
20250408,104000,239354905,14950,14970,14970,14950,34
20250408,103900,238846455,14970,14960,14970,14960,5
20250408,103800,238771645,14970,14950,14970,14950,42
20250408,103700,238143545,14950,14950,14950,14940,93
20250408,103600,236753280,14950,14950,14950,14950,4
20250408,103500,236693480,14950,14950,14950,14950,13
20250408,103400,236499130,14950,14950,14950,14940,15
20250408,103300,236274980,14940,14950,14950,14940,19
20250408,103200,235991000,14950,14940,14960,14940,68
20250408,103100,234974420,14950,14950,14960,14950,81
20250408,103000,233762870,14950,14950,14950,14950,4
20250408,102900,233703070,14960,14930,14960,14930,199
20250408,102800,230731760,14940,14940,14940,14940,6
20250408,102700,230642120,14950,14940,14950,14940,69
20250408,102600,229610880,14950,14950,14950,14950,41
20250408,102500,228997930,14950,14950,14950,14940,16
20250408,102400,228758830,14950,14930,14950,14930,221
20250408,102300,225458630,14930,14920,14930,14920,8
20250408,102200,225339250,14920,14920,14920,14920,3
20250408,102100,225294490,14930,14920,14930,14920,3
20250408,102000,225249720,14920,14920,14920,14920,5
20250408,101900,225175120,14920,14930,14930,14920,61
20250408,101800,224264730,14930,14920,14930,14920,92
20250408,101700,222891840,14920,14920,14920,14920,23
20250408,101600,222548680,14920,14920,14920,14920,2
20250408,101500,222518840,14940,14920,14940,14910,166
20250408,101400,220041720,14910,14910,14910,14910,2
20250408,101300,220011900,14920,14920,14920,14910,13
20250408,101200,219818030,14920,14920,14920,14920,2
20250408,101100,219788190,14910,14920,14920,14910,48
20250408,101000,219072040,14920,14910,14940,14910,132
20250408,100900,217103480,14910,14910,14910,14910,139
20250408,100800,215030990,14910,14910,14910,14910,4
20250408,100700,214971350,14910,14900,14910,14900,50
20250408,100600,214225940,14910,14910,14910,14910,40
20250408,100500,213629540,14910,14910,14910,14910,1
20250408,100400,213614630,14910,14910,14910,14900,14
20250408,100300,213405980,14910,14910,14910,14910,1
20250408,100200,213391070,14910,14910,14910,14910,54
20250408,100100,212585930,14910,14910,14920,14900,109
20250408,100000,210960720,14920,14940,14940,14910,150
20250408,095900,208722700,14940,14930,14940,14930,89
20250408,095800,207393780,14940,14940,14940,14930,448
20250408,095700,200702100,14950,14950,14950,14950,15
20250408,095600,200477850,14950,14950,14950,14950,10
20250408,095500,200328350,14960,14950,14960,14950,25
20250408,095400,199954560,14950,14950,14950,14950,0
20250408,095300,199954560,14950,14950,14950,14950,7
20250408,095200,199849910,14950,14960,14960,14950,182
20250408,095100,197127660,14960,14960,14960,14960,3
20250408,095000,197082780,14960,14950,14960,14950,8
20250408,094900,196963110,14950,14950,14950,14950,130
20250408,094800,195019610,14950,14950,14950,14950,5
20250408,094700,194944860,14950,14950,14950,14950,7
20250408,094600,194840210,14950,14950,14950,14950,2
20250408,094500,194810310,14940,14950,14960,14930,177
20250408,094400,192165690,14960,14960,14970,14950,83
20250408,094300,190923960,14950,14960,14980,14950,83
20250408,094200,189682750,14980,14990,14990,14970,68
20250408,094100,188664060,14990,14940,14990,14940,228
20250408,094000,185251900,14940,14980,14990,14940,79
20250408,093900,184071000,14990,14960,14990,14930,812
20250408,093800,171926450,14970,14980,14980,14970,177
20250408,093700,169276650,14980,14980,14980,14980,9
20250408,093600,169141830,14980,14980,14980,14970,59
20250408,093500,168258300,14980,14990,14990,14980,17
20250408,093400,168003630,14990,14990,14990,14990,5
20250408,093300,167928680,14990,14990,14990,14980,79
20250408,093200,166745130,14990,14970,14990,14970,785
20250408,093100,154990300,14970,15010,15010,14960,471
20250408,093000,147939780,15010,15010,15010,14980,111
20250408,092900,146274660,15010,15010,15030,15000,51
20250408,092800,145508970,15010,14990,15020,14990,117
20250408,092700,143752770,15010,14980,15010,14980,76
20250408,092600,142613750,15000,14980,15070,14970,380
20250408,092500,136917890,14980,14980,14980,14980,33
20250408,092400,136423550,14980,14990,14990,14980,327
20250408,092300,131524870,14990,14990,15020,14990,143
20250408,092200,129380680,14990,15020,15020,14990,42
20250408,092100,128750920,15020,15010,15020,14990,390
20250408,092000,122900720,15010,15010,15010,15010,43
20250408,091900,122255290,15010,15020,15020,15010,67
20250408,091800,121249280,15020,15010,15020,15010,73
20250408,091700,120152840,15020,15020,15070,14980,997
20250408,091600,105188895,15020,15060,15080,15020,128
20250408,091500,103264505,15070,15090,15090,15010,359
20250408,091400,97865285,15090,15030,15090,15030,583
20250408,091300,89079015,15080,15040,15090,15020,654
20250408,091200,79247595,15090,15090,15100,15020,44
20250408,091100,78585895,15090,15040,15100,15020,1118
20250408,091000,61760415,15050,15050,15060,15030,9
20250408,090900,61625015,15050,15010,15060,15000,875
20250408,090800,48481815,15050,15010,15060,15010,436
20250408,090700,41930775,15020,15000,15020,14990,143
20250408,090600,39786035,14990,14990,15050,14990,220
20250408,090500,36485265,15020,14980,15020,14980,387
20250408,090400,30680925,15000,14980,15000,14960,197
20250408,090300,27730035,14980,14980,14980,14950,191
20250408,090200,24872205,15020,14960,15020,14950,425
20250408,090100,18513405,15020,14980,15020,14955,600
20250408,090000,9532910,14990,15060,15060,14950,635
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193000 903197695 14740 14740 14740 14740 2277
3 20250408 192900 903197695 14740 14740 14740 14740 0
4 20250408 192800 903197695 14740 14740 14740 14740 0
5 20250408 192700 903197695 14740 14740 14740 14740 0
6 20250408 192600 903197695 14740 14740 14740 14740 0
7 20250408 192500 903197695 14740 14740 14740 14740 0
8 20250408 192400 903197695 14740 14740 14740 14740 0
9 20250408 192300 903197695 14740 14740 14740 14740 0
10 20250408 192200 903197695 14740 14740 14740 14740 0
11 20250408 192100 903197695 14740 14740 14740 14740 0
12 20250408 192000 903197695 14740 14740 14740 14740 0
13 20250408 191900 903197695 14740 14740 14740 14740 0
14 20250408 191800 903197695 14740 14740 14740 14740 0
15 20250408 191700 903197695 14740 14740 14740 14740 0
16 20250408 191600 903197695 14740 14740 14740 14740 0
17 20250408 191500 903197695 14740 14740 14740 14740 0
18 20250408 191400 903197695 14740 14740 14740 14740 0
19 20250408 191300 903197695 14740 14740 14740 14740 0
20 20250408 191200 903197695 14740 14740 14740 14740 0
21 20250408 191100 903197695 14740 14740 14740 14740 0
22 20250408 191000 903197695 14740 14740 14740 14740 0
23 20250408 190900 903197695 14740 14740 14740 14740 0
24 20250408 190800 903197695 14740 14740 14740 14740 0
25 20250408 190700 903197695 14740 14740 14740 14740 0
26 20250408 190600 903197695 14740 14740 14740 14740 0
27 20250408 190500 903197695 14740 14740 14740 14740 0
28 20250408 190400 903197695 14740 14740 14740 14740 0
29 20250408 190300 903197695 14740 14740 14740 14740 0
30 20250408 190200 903197695 14740 14740 14740 14740 0
31 20250408 190100 903197695 14740 14740 14740 14740 0
32 20250408 190000 903197695 14740 14740 14740 14740 2277
33 20250408 185900 903197695 14740 14740 14740 14740 0
34 20250408 185800 903197695 14740 14740 14740 14740 0
35 20250408 185700 903197695 14740 14740 14740 14740 0
36 20250408 185600 903197695 14740 14740 14740 14740 0
37 20250408 185500 903197695 14740 14740 14740 14740 0
38 20250408 185400 903197695 14740 14740 14740 14740 0
39 20250408 185300 903197695 14740 14740 14740 14740 0
40 20250408 185200 903197695 14740 14740 14740 14740 0
41 20250408 185100 903197695 14740 14740 14740 14740 0
42 20250408 185000 903197695 14740 14740 14740 14740 0
43 20250408 184900 903197695 14740 14740 14740 14740 0
44 20250408 184800 903197695 14740 14740 14740 14740 0
45 20250408 184700 903197695 14740 14740 14740 14740 0
46 20250408 184600 903197695 14740 14740 14740 14740 0
47 20250408 184500 903197695 14740 14740 14740 14740 0
48 20250408 184400 903197695 14740 14740 14740 14740 0
49 20250408 184300 903197695 14740 14740 14740 14740 0
50 20250408 184200 903197695 14740 14740 14740 14740 0
51 20250408 184100 903197695 14740 14740 14740 14740 0
52 20250408 184000 903197695 14740 14740 14740 14740 0
53 20250408 183900 903197695 14740 14740 14740 14740 0
54 20250408 183800 903197695 14740 14740 14740 14740 0
55 20250408 183700 903197695 14740 14740 14740 14740 0
56 20250408 183600 903197695 14740 14740 14740 14740 0
57 20250408 183500 903197695 14740 14740 14740 14740 0
58 20250408 183400 903197695 14740 14740 14740 14740 0
59 20250408 183300 903197695 14740 14740 14740 14740 0
60 20250408 183200 903197695 14740 14740 14740 14740 0
61 20250408 183100 903197695 14740 14740 14740 14740 0
62 20250408 183000 903197695 14740 14740 14740 14740 2277
63 20250408 182900 903197695 14740 14740 14740 14740 0
64 20250408 182800 903197695 14740 14740 14740 14740 0
65 20250408 182700 903197695 14740 14740 14740 14740 0
66 20250408 182600 903197695 14740 14740 14740 14740 0
67 20250408 182500 903197695 14740 14740 14740 14740 0
68 20250408 182400 903197695 14740 14740 14740 14740 0
69 20250408 182300 903197695 14740 14740 14740 14740 0
70 20250408 182200 903197695 14740 14740 14740 14740 0
71 20250408 182100 903197695 14740 14740 14740 14740 0
72 20250408 182000 903197695 14740 14740 14740 14740 0
73 20250408 181900 903197695 14740 14740 14740 14740 0
74 20250408 181800 903197695 14740 14740 14740 14740 0
75 20250408 181700 903197695 14740 14740 14740 14740 0
76 20250408 181600 903197695 14740 14740 14740 14740 0
77 20250408 181500 903197695 14740 14740 14740 14740 0
78 20250408 181400 903197695 14740 14740 14740 14740 0
79 20250408 181300 903197695 14740 14740 14740 14740 0
80 20250408 181200 903197695 14740 14740 14740 14740 0
81 20250408 181100 903197695 14740 14740 14740 14740 0
82 20250408 181000 903197695 14740 14740 14740 14740 0
83 20250408 180900 903197695 14740 14740 14740 14740 0
84 20250408 180800 903197695 14740 14740 14740 14740 0
85 20250408 180700 903197695 14740 14740 14740 14740 0
86 20250408 180600 903197695 14740 14740 14740 14740 0
87 20250408 180500 903197695 14740 14740 14740 14740 0
88 20250408 180400 903197695 14740 14740 14740 14740 0
89 20250408 180300 903197695 14740 14740 14740 14740 0
90 20250408 180200 903197695 14740 14740 14740 14740 0
91 20250408 180100 903197695 14740 14740 14740 14740 0
92 20250408 180000 903197695 14740 14740 14740 14740 2277
93 20250408 175900 903197695 14740 14740 14740 14740 0
94 20250408 175800 903197695 14740 14740 14740 14740 0
95 20250408 175700 903197695 14740 14740 14740 14740 0
96 20250408 175600 903197695 14740 14740 14740 14740 0
97 20250408 175500 903197695 14740 14740 14740 14740 0
98 20250408 175400 903197695 14740 14740 14740 14740 0
99 20250408 175300 903197695 14740 14740 14740 14740 0
100 20250408 175200 903197695 14740 14740 14740 14740 0
101 20250408 175100 903197695 14740 14740 14740 14740 0
102 20250408 175000 903197695 14740 14740 14740 14740 0
103 20250408 174900 903197695 14740 14740 14740 14740 0
104 20250408 174800 903197695 14740 14740 14740 14740 0
105 20250408 174700 903197695 14740 14740 14740 14740 0
106 20250408 174600 903197695 14740 14740 14740 14740 0
107 20250408 174500 903197695 14740 14740 14740 14740 0
108 20250408 174400 903197695 14740 14740 14740 14740 0
109 20250408 174300 903197695 14740 14740 14740 14740 0
110 20250408 174200 903197695 14740 14740 14740 14740 0
111 20250408 174100 903197695 14740 14740 14740 14740 0
112 20250408 174000 903197695 14740 14740 14740 14740 0
113 20250408 173900 903197695 14740 14740 14740 14740 0
114 20250408 173800 903197695 14740 14740 14740 14740 0
115 20250408 173700 903197695 14740 14740 14740 14740 0
116 20250408 173600 903197695 14740 14740 14740 14740 0
117 20250408 173500 903197695 14740 14740 14740 14740 0
118 20250408 173400 903197695 14740 14740 14740 14740 0
119 20250408 173300 903197695 14740 14740 14740 14740 0
120 20250408 173200 903197695 14740 14740 14740 14740 0
121 20250408 173100 903197695 14740 14740 14740 14740 0
122 20250408 173000 903197695 14740 14740 14740 14740 2277
123 20250408 172900 903197695 14740 14740 14740 14740 0
124 20250408 172800 903197695 14740 14740 14740 14740 0
125 20250408 172700 903197695 14740 14740 14740 14740 0
126 20250408 172600 903197695 14740 14740 14740 14740 0
127 20250408 172500 903197695 14740 14740 14740 14740 0
128 20250408 172400 903197695 14740 14740 14740 14740 0
129 20250408 172300 903197695 14740 14740 14740 14740 0
130 20250408 172200 903197695 14740 14740 14740 14740 0
131 20250408 172100 903197695 14740 14740 14740 14740 0
132 20250408 172000 903197695 14740 14740 14740 14740 0
133 20250408 171900 903197695 14740 14740 14740 14740 0
134 20250408 171800 903197695 14740 14740 14740 14740 0
135 20250408 171700 903197695 14740 14740 14740 14740 0
136 20250408 171600 903197695 14740 14740 14740 14740 0
137 20250408 171500 903197695 14740 14740 14740 14740 0
138 20250408 171400 903197695 14740 14740 14740 14740 0
139 20250408 171300 903197695 14740 14740 14740 14740 0
140 20250408 171200 903197695 14740 14740 14740 14740 0
141 20250408 171100 903197695 14740 14740 14740 14740 0
142 20250408 171000 903197695 14740 14740 14740 14740 0
143 20250408 170900 903197695 14740 14740 14740 14740 0
144 20250408 170800 903197695 14740 14740 14740 14740 0
145 20250408 170700 903197695 14740 14740 14740 14740 0
146 20250408 170600 903197695 14740 14740 14740 14740 0
147 20250408 170500 903197695 14740 14740 14740 14740 0
148 20250408 170400 903197695 14740 14740 14740 14740 0
149 20250408 170300 903197695 14740 14740 14740 14740 0
150 20250408 170200 903197695 14740 14740 14740 14740 0
151 20250408 170100 903197695 14740 14740 14740 14740 0
152 20250408 170000 903197695 14740 14740 14740 14740 2277
153 20250408 165900 903197695 14740 14740 14740 14740 0
154 20250408 165800 903197695 14740 14740 14740 14740 0
155 20250408 165700 903197695 14740 14740 14740 14740 0
156 20250408 165600 903197695 14740 14740 14740 14740 0
157 20250408 165500 903197695 14740 14740 14740 14740 0
158 20250408 165400 903197695 14740 14740 14740 14740 0
159 20250408 165300 903197695 14740 14740 14740 14740 0
160 20250408 165200 903197695 14740 14740 14740 14740 0
161 20250408 165100 903197695 14740 14740 14740 14740 0
162 20250408 165000 903197695 14740 14740 14740 14740 0
163 20250408 164900 903197695 14740 14740 14740 14740 0
164 20250408 164800 903197695 14740 14740 14740 14740 0
165 20250408 164700 903197695 14740 14740 14740 14740 0
166 20250408 164600 903197695 14740 14740 14740 14740 0
167 20250408 164500 903197695 14740 14740 14740 14740 0
168 20250408 164400 903197695 14740 14740 14740 14740 0
169 20250408 164300 903197695 14740 14740 14740 14740 0
170 20250408 164200 903197695 14740 14740 14740 14740 0
171 20250408 164100 903197695 14740 14740 14740 14740 0
172 20250408 164000 903197695 14740 14740 14740 14740 0
173 20250408 163900 903197695 14740 14740 14740 14740 0
174 20250408 163800 903197695 14740 14740 14740 14740 0
175 20250408 163700 903197695 14740 14740 14740 14740 0
176 20250408 163600 903197695 14740 14740 14740 14740 0
177 20250408 163500 903197695 14740 14740 14740 14740 0
178 20250408 163400 903197695 14740 14740 14740 14740 0
179 20250408 163300 903197695 14740 14740 14740 14740 0
180 20250408 163200 903197695 14740 14740 14740 14740 0
181 20250408 163100 903197695 14740 14740 14740 14740 0
182 20250408 163000 903197695 14740 14740 14740 14740 2277
183 20250408 162900 903197695 14740 14740 14740 14740 0
184 20250408 162800 903197695 14740 14740 14740 14740 0
185 20250408 162700 903197695 14740 14740 14740 14740 0
186 20250408 162600 903197695 14740 14740 14740 14740 0
187 20250408 162500 903197695 14740 14740 14740 14740 0
188 20250408 162400 903197695 14740 14740 14740 14740 0
189 20250408 162300 903197695 14740 14740 14740 14740 0
190 20250408 162200 903197695 14740 14740 14740 14740 0
191 20250408 162100 903197695 14740 14740 14740 14740 0
192 20250408 162000 903197695 14740 14740 14740 14740 0
193 20250408 161900 903197695 14740 14740 14740 14740 0
194 20250408 161800 903197695 14740 14740 14740 14740 0
195 20250408 161700 903197695 14740 14740 14740 14740 0
196 20250408 161600 903197695 14740 14740 14740 14740 0
197 20250408 161500 903197695 14740 14740 14740 14740 0
198 20250408 161400 903197695 14740 14740 14740 14740 0
199 20250408 161300 903197695 14740 14740 14740 14740 0
200 20250408 161200 903197695 14740 14740 14740 14740 0
201 20250408 161100 903197695 14740 14740 14740 14740 0
202 20250408 161000 903197695 14740 14740 14740 14740 0
203 20250408 160900 903197695 14740 14740 14740 14740 0
204 20250408 160800 903197695 14740 14740 14740 14740 0
205 20250408 160700 903197695 14740 14740 14740 14740 0
206 20250408 160600 903197695 14740 14740 14740 14740 0
207 20250408 160500 903197695 14740 14740 14740 14740 0
208 20250408 160400 903197695 14740 14740 14740 14740 0
209 20250408 160300 903197695 14740 14740 14740 14740 0
210 20250408 160200 903197695 14740 14740 14740 14740 0
211 20250408 160100 903197695 14740 14740 14740 14740 0
212 20250408 160000 903197695 14740 14740 14740 14740 2277
213 20250408 155900 903197695 14740 14740 14740 14740 0
214 20250408 155800 903197695 14740 14740 14740 14740 0
215 20250408 155700 903197695 14740 14740 14740 14740 0
216 20250408 155600 903197695 14740 14740 14740 14740 0
217 20250408 155500 903197695 14740 14740 14740 14740 0
218 20250408 155400 903197695 14740 14740 14740 14740 0
219 20250408 155300 903197695 14740 14740 14740 14740 0
220 20250408 155200 903197695 14740 14740 14740 14740 0
221 20250408 155100 903197695 14740 14740 14740 14740 0
222 20250408 155000 903197695 14740 14740 14740 14740 0
223 20250408 154900 903197695 14740 14740 14740 14740 0
224 20250408 154800 903197695 14740 14740 14740 14740 0
225 20250408 154700 903197695 14740 14740 14740 14740 0
226 20250408 154600 903197695 14740 14740 14740 14740 0
227 20250408 154500 903197695 14740 14740 14740 14740 0
228 20250408 154400 903197695 14740 14740 14740 14740 0
229 20250408 154300 903197695 14740 14740 14740 14740 0
230 20250408 154200 903197695 14740 14740 14740 14740 0
231 20250408 154100 903197695 14740 14740 14740 14740 0
232 20250408 154000 903197695 14740 14740 14740 14740 0
233 20250408 153900 903197695 14740 14740 14740 14740 0
234 20250408 153800 903197695 14740 14740 14740 14740 0
235 20250408 153700 903197695 14740 14740 14740 14740 0
236 20250408 153600 903197695 14740 14740 14740 14740 0
237 20250408 153500 903197695 14740 14740 14740 14740 0
238 20250408 153400 903197695 14740 14740 14740 14740 0
239 20250408 153300 903197695 14740 14740 14740 14740 0
240 20250408 153200 903197695 14740 14740 14740 14740 0
241 20250408 153100 903197695 14740 14740 14740 14740 0
242 20250408 153000 903197695 14740 14740 14740 14740 4554
243 20250408 152900 869634715 14750 14750 14750 14750 0
244 20250408 152800 869634715 14750 14750 14750 14750 0
245 20250408 152700 869634715 14750 14750 14750 14750 0
246 20250408 152600 869634715 14750 14750 14750 14750 0
247 20250408 152500 869634715 14750 14750 14750 14750 0
248 20250408 152400 869634715 14750 14750 14750 14750 0
249 20250408 152300 869634715 14750 14750 14750 14750 0
250 20250408 152200 869634715 14750 14750 14750 14750 0
251 20250408 152100 869634715 14750 14750 14750 14750 0
252 20250408 152000 869634715 14750 14750 14750 14750 0
253 20250408 151900 869634715 14750 14750 14750 14750 41
254 20250408 151800 869029965 14750 14750 14750 14750 5
255 20250408 151700 868956215 14750 14740 14750 14740 67
256 20250408 151600 867967985 14740 14750 14750 14740 206
257 20250408 151500 864931485 14750 14750 14750 14740 65
258 20250408 151400 863973365 14750 14750 14750 14750 37
259 20250408 151300 863427615 14750 14750 14750 14740 16
260 20250408 151200 863191715 14750 14750 14750 14740 38
261 20250408 151100 862631535 14750 14750 14750 14750 39
262 20250408 151000 862056285 14740 14740 14740 14740 37
263 20250408 150900 861510905 14740 14760 14760 14740 177
264 20250408 150800 858900385 14760 14760 14760 14750 5
265 20250408 150700 858826595 14760 14770 14770 14760 138
266 20250408 150600 856789705 14760 14770 14770 14760 40
267 20250408 150500 856199225 14770 14770 14770 14770 29
268 20250408 150400 855770895 14770 14770 14770 14770 71
269 20250408 150300 854722225 14770 14770 14770 14770 8
270 20250408 150200 854604065 14760 14770 14770 14760 63
271 20250408 150100 853673645 14760 14760 14760 14760 25
272 20250408 150000 853304645 14760 14760 14760 14760 18
273 20250408 145900 853038965 14770 14750 14770 14750 89
274 20250408 145800 851725375 14750 14750 14770 14750 1166
275 20250408 145700 834522175 14760 14740 14760 14740 715
276 20250408 145600 823975015 14740 14750 14750 14740 26
277 20250408 145500 823591605 14750 14740 14750 14740 31
278 20250408 145400 823134655 14740 14740 14740 14740 2
279 20250408 145300 823105175 14740 14740 14740 14740 515
280 20250408 145200 815514075 14740 14740 14740 14740 92
281 20250408 145100 814157995 14740 14740 14740 14740 51
282 20250408 145000 813406255 14730 14740 14740 14730 11
283 20250408 144900 813244205 14740 14730 14740 14730 83
284 20250408 144800 812021595 14730 14730 14740 14730 411
285 20250408 144700 805967295 14730 14740 14740 14730 93
286 20250408 144600 804596565 14730 14740 14740 14730 2
287 20250408 144500 804567095 14740 14740 14740 14740 80
288 20250408 144400 803387895 14740 14740 14740 14730 26
289 20250408 144300 803004745 14740 14740 14740 14740 1
290 20250408 144200 802990005 14740 14730 14740 14730 2
291 20250408 144100 802960535 14750 14750 14750 14750 5
292 20250408 144000 802886785 14750 14750 14750 14750 62
293 20250408 143900 801972285 14750 14740 14750 14740 52
294 20250408 143800 801205375 14750 14750 14750 14750 1
295 20250408 143700 801190625 14750 14740 14750 14740 15
296 20250408 143600 800969485 14740 14740 14740 14740 1
297 20250408 143500 800954745 14740 14740 14740 14740 5
298 20250408 143400 800881045 14740 14740 14740 14740 60
299 20250408 143300 799996645 14730 14730 14730 14730 9
300 20250408 143200 799864075 14740 14730 14740 14730 21
301 20250408 143100 799554735 14730 14730 14740 14730 70
302 20250408 143000 798523625 14730 14740 14740 14730 11
303 20250408 142900 798361585 14750 14750 14750 14720 207
304 20250408 142800 795312475 14760 14740 14760 14740 142
305 20250408 142700 793218525 14740 14730 14740 14720 253
306 20250408 142600 789492695 14730 14730 14740 14720 151
307 20250408 142500 787268555 14730 14730 14740 14720 868
308 20250408 142400 774484915 14740 14740 14740 14740 5
309 20250408 142300 774411215 14730 14740 14740 14730 20
310 20250408 142200 774116515 14740 14740 14740 14740 61
311 20250408 142100 773217375 14740 14740 14740 14740 1
312 20250408 142000 773202635 14730 14730 14730 14730 23
313 20250408 141900 772863845 14730 14730 14730 14730 335
314 20250408 141800 767929295 14730 14730 14730 14730 9
315 20250408 141700 767796725 14730 14730 14730 14720 80
316 20250408 141600 766618415 14730 14730 14730 14730 60
317 20250408 141500 765734615 14720 14730 14730 14720 6
318 20250408 141400 765646245 14720 14730 14730 14720 10
319 20250408 141300 765499035 14730 14730 14730 14730 5
320 20250408 141200 765425385 14730 14720 14730 14720 239
321 20250408 141100 761905035 14720 14720 14730 14720 299
322 20250408 141000 757501615 14720 14720 14720 14720 30
323 20250408 140900 757060015 14730 14730 14730 14730 778
324 20250408 140800 745600075 14720 14720 14720 14720 100
325 20250408 140700 744128075 14730 14730 14730 14730 63
326 20250408 140600 743200085 14720 14720 14720 14720 1
327 20250408 140500 743185365 14730 14730 14730 14730 346
328 20250408 140400 738088785 14730 14730 14730 14730 49
329 20250408 140300 737367015 14730 14730 14730 14730 150
330 20250408 140200 735157515 14730 14730 14730 14720 44
331 20250408 140100 734509485 14730 14730 14730 14730 0
332 20250408 140000 734509485 14730 14730 14730 14730 196
333 20250408 135900 731622405 14720 14730 14730 14720 14
334 20250408 135800 731416275 14730 14730 14730 14730 4
335 20250408 135700 731357355 14730 14730 14730 14730 170
336 20250408 135600 728853255 14730 14730 14730 14720 16
337 20250408 135500 728617665 14730 14730 14730 14730 434
338 20250408 135400 722224845 14740 14740 14740 14740 3
339 20250408 135300 722180625 14740 14730 14740 14730 13
340 20250408 135200 721989095 14740 14740 14740 14740 416
341 20250408 135100 715857255 14730 14740 14740 14730 25
342 20250408 135000 715488855 14740 14740 14740 14730 94
343 20250408 134900 714103535 14730 14740 14740 14730 2
344 20250408 134800 714074065 14740 14740 14740 14740 760
345 20250408 134700 702871665 14740 14760 14760 14730 643
346 20250408 134600 693388685 14760 14760 14760 14760 60
347 20250408 134500 692503085 14750 14760 14760 14750 3
348 20250408 134400 692458815 14750 14750 14750 14750 9
349 20250408 134300 692326065 14750 14755 14755 14750 533
350 20250408 134200 684464275 14760 14760 14760 14760 0
351 20250408 134100 684464275 14760 14760 14760 14755 31
352 20250408 134000 684006765 14760 14760 14760 14760 4
353 20250408 133900 683947725 14760 14760 14760 14760 119
354 20250408 133800 682191285 14755 14760 14760 14755 23
355 20250408 133700 681851875 14755 14755 14755 14755 20
356 20250408 133600 681556775 14750 14750 14750 14750 0
357 20250408 133500 681556775 14750 14755 14755 14750 10
358 20250408 133400 681409270 14760 14760 14760 14760 3
359 20250408 133300 681364990 14750 14760 14760 14750 154
360 20250408 133200 679092520 14760 14760 14770 14760 352
361 20250408 133100 673894920 14760 14770 14770 14760 1018
362 20250408 133000 658868480 14770 14770 14770 14770 3
363 20250408 132900 658824170 14770 14770 14770 14760 34
364 20250408 132800 658322080 14770 14770 14770 14760 179
365 20250408 132700 655678260 14770 14770 14770 14770 179
366 20250408 132600 653034430 14760 14760 14760 14760 9
367 20250408 132500 652901590 14760 14770 14770 14760 2
368 20250408 132400 652872060 14770 14770 14770 14770 5
369 20250408 132300 652798210 14760 14770 14770 14760 46
370 20250408 132200 652118880 14770 14760 14770 14760 285
371 20250408 132100 647909440 14770 14770 14770 14770 84
372 20250408 132000 646668760 14770 14760 14770 14760 10
373 20250408 131900 646521150 14770 14760 14770 14760 67
374 20250408 131800 645531580 14770 14770 14780 14770 305
375 20250408 131700 641026700 14770 14770 14770 14770 116
376 20250408 131600 639313380 14770 14760 14770 14760 146
377 20250408 131500 637158070 14760 14760 14760 14760 123
378 20250408 131400 635342590 14750 14760 14760 14750 654
379 20250408 131300 625689650 14760 14760 14770 14750 755
380 20250408 131200 614539530 14770 14760 14770 14760 1083
381 20250408 131100 598554400 14750 14750 14750 14750 9
382 20250408 131000 598421650 14760 14760 14760 14760 207
383 20250408 130900 595366330 14760 14760 14760 14760 60
384 20250408 130800 594480730 14750 14760 14760 14750 13
385 20250408 130700 594288940 14760 14750 14760 14750 164
386 20250408 130600 591868760 14760 14760 14760 14750 89
387 20250408 130500 590555130 14760 14760 14760 14750 115
388 20250408 130400 588857820 14760 14760 14760 14760 24
389 20250408 130300 588503580 14760 14770 14770 14760 109
390 20250408 130200 586894040 14770 14760 14770 14760 30
391 20250408 130100 586451230 14760 14770 14770 14760 139
392 20250408 130000 584398540 14770 14780 14780 14770 21
393 20250408 125900 584088250 14770 14770 14780 14770 44
394 20250408 125800 583438360 14780 14780 14780 14780 15
395 20250408 125700 583216660 14780 14780 14780 14780 405
396 20250408 125600 577230760 14780 14790 14790 14770 385
397 20250408 125500 571537820 14790 14800 14800 14790 90
398 20250408 125400 570206610 14800 14790 14800 14790 61
399 20250408 125300 569303825 14800 14810 14810 14800 392
400 20250408 125200 563502195 14800 14810 14810 14800 26
401 20250408 125100 563117205 14800 14810 14810 14800 102
402 20250408 125000 561606945 14800 14810 14810 14800 48
403 20250408 124900 560896485 14810 14840 14840 14800 951
404 20250408 124800 546810525 14840 14840 14850 14840 197
405 20250408 124700 543886970 14850 14850 14860 14850 593
406 20250408 124600 535080900 14850 14860 14860 14850 53
407 20250408 124500 534293820 14860 14850 14860 14850 140
408 20250408 124400 532214810 14860 14860 14860 14850 78
409 20250408 124300 531055840 14860 14860 14860 14860 102
410 20250408 124200 529540120 14860 14850 14860 14850 24
411 20250408 124100 529183500 14860 14850 14860 14850 12
412 20250408 124000 529005270 14860 14870 14870 14860 40
413 20250408 123900 528410830 14860 14870 14870 14860 113
414 20250408 123800 526731020 14860 14870 14870 14860 83
415 20250408 123700 525497430 14870 14890 14890 14870 4088
416 20250408 123600 464672240 14890 14890 14890 14890 107
417 20250408 123500 463079010 14900 14900 14900 14890 697
418 20250408 123400 452693800 14910 14910 14910 14910 0
419 20250408 123300 452693800 14910 14910 14910 14910 74
420 20250408 123200 451590460 14900 14900 14900 14900 9
421 20250408 123100 451456360 14910 14910 14910 14910 0
422 20250408 123000 451456360 14910 14910 14910 14910 280
423 20250408 122900 447281560 14900 14900 14910 14900 13
424 20250408 122800 447087840 14910 14910 14910 14910 4
425 20250408 122700 447028200 14910 14910 14910 14910 0
426 20250408 122600 447028200 14910 14910 14910 14900 104
427 20250408 122500 445477650 14910 14910 14910 14910 20
428 20250408 122400 445179450 14910 14910 14910 14910 10
429 20250408 122300 445030350 14900 14910 14910 14900 30
430 20250408 122200 444583150 14910 14910 14910 14910 2
431 20250408 122100 444553330 14910 14910 14910 14910 1
432 20250408 122000 444538420 14910 14905 14910 14900 81
433 20250408 121900 443330795 14910 14910 14910 14910 148
434 20250408 121800 441124115 14910 14920 14920 14910 128
435 20250408 121700 439215625 14910 14920 14920 14910 645
436 20250408 121600 429592965 14930 14930 14930 14930 8
437 20250408 121500 429473525 14930 14940 14940 14930 823
438 20250408 121400 417178745 14950 14960 14960 14950 644
439 20250408 121300 407550935 14950 14950 14950 14950 1
440 20250408 121200 407535985 14960 14960 14960 14960 66
441 20250408 121100 406548625 14960 14960 14960 14950 40
442 20250408 121000 405950315 14960 14970 14970 14950 30
443 20250408 120900 405501445 14970 14970 14970 14970 25
444 20250408 120800 405127195 14970 14950 14970 14950 580
445 20250408 120700 396450105 14960 14960 14960 14950 25
446 20250408 120600 396076195 14960 14960 14960 14960 0
447 20250408 120500 396076195 14960 14960 14960 14960 49
448 20250408 120400 395343155 14980 14970 14980 14970 876
449 20250408 120300 382228715 14970 14970 14970 14970 1
450 20250408 120200 382213745 14970 14960 14970 14960 84
451 20250408 120100 380956355 14970 14970 14970 14970 19
452 20250408 120000 380671925 14970 14970 14970 14970 4
453 20250408 115900 380612045 14970 14960 14970 14950 117
454 20250408 115800 378860985 14960 14970 14970 14960 48
455 20250408 115700 378142525 14970 14950 14970 14950 245
456 20250408 115600 374477755 14940 14940 14960 14940 211
457 20250408 115500 371323355 14950 14960 14970 14950 102
458 20250408 115400 369797585 14970 14970 14970 14970 34
459 20250408 115300 369288605 14970 14970 14970 14960 96
460 20250408 115200 367851585 14970 14990 15000 14950 1173
461 20250408 115100 350302985 15000 15000 15010 14990 36
462 20250408 115000 349762955 15010 14980 15010 14980 118
463 20250408 114900 347993805 14990 14990 14990 14980 48
464 20250408 114800 347274555 14980 14980 14990 14980 48
465 20250408 114700 346555435 14970 14960 14980 14960 106
466 20250408 114600 344969295 14990 14980 14990 14960 68
467 20250408 114500 343950715 14980 14970 14980 14960 37
468 20250408 114400 343396795 14980 14960 14980 14950 71
469 20250408 114300 342333555 14950 14980 14980 14950 97
470 20250408 114200 340882325 14980 14980 14980 14980 33
471 20250408 114100 340387985 14980 14950 14980 14950 114
472 20250408 114000 338682175 14960 14970 14980 14950 86
473 20250408 113900 337395545 14970 14960 14970 14960 38
474 20250408 113800 336826695 14960 14950 14960 14950 79
475 20250408 113700 335645485 14940 14960 14960 14940 87
476 20250408 113600 334344075 14960 14950 14960 14940 71
477 20250408 113500 333282805 14960 14960 14960 14960 10
478 20250408 113400 333133205 14960 14960 14960 14950 43
479 20250408 113300 332490015 14990 14990 14990 14990 0
480 20250408 113200 332490015 14990 14950 14990 14940 272
481 20250408 113100 328423205 14960 14940 14960 14930 587
482 20250408 113000 319650925 14960 14960 14960 14940 1007
483 20250408 112900 304600795 14980 14980 14980 14980 4
484 20250408 112800 304540875 14970 14990 14990 14970 53
485 20250408 112700 303746975 14970 14970 14990 14970 13
486 20250408 112600 303552305 14970 14970 14990 14960 119
487 20250408 112500 301769665 14970 14960 14970 14960 17
488 20250408 112400 301515315 14960 14960 14960 14960 140
489 20250408 112300 299420915 14950 14950 14950 14950 4
490 20250408 112200 299361115 14950 14950 14950 14950 9
491 20250408 112100 299226565 14960 14960 14960 14960 0
492 20250408 112000 299226565 14960 14960 14960 14960 1
493 20250408 111900 299211605 14960 14950 14960 14950 74
494 20250408 111800 298105155 14950 14950 14950 14950 36
495 20250408 111700 297566955 14970 14970 14970 14970 0
496 20250408 111600 297566955 14970 14970 14970 14970 19
497 20250408 111500 297282525 14970 14970 14970 14970 0
498 20250408 111400 297282525 14970 14970 14990 14950 76
499 20250408 111300 296144055 14980 14950 14980 14950 218
500 20250408 111200 292884515 14950 14960 15000 14950 318
501 20250408 111100 288126125 14990 14950 14990 14930 283
502 20250408 111000 283896955 14960 14980 14980 14960 35
503 20250408 110900 283372995 14980 14980 14980 14980 0
504 20250408 110800 283372995 14980 14970 14980 14970 11
505 20250408 110700 283208225 14970 14970 14980 14970 105
506 20250408 110600 281635625 14980 14970 14980 14970 38
507 20250408 110500 281066715 14970 14970 14970 14970 0
508 20250408 110400 281066715 14970 14980 14990 14970 75
509 20250408 110300 279943215 14980 14990 14990 14980 4
510 20250408 110200 279883285 14980 14990 15000 14980 31
511 20250408 110100 279418755 14980 14980 15010 14980 102
512 20250408 110000 277889905 15000 14980 15010 14950 1653
513 20250408 105900 253164565 14990 14990 14990 14990 1
514 20250408 105800 253149575 14990 15010 15010 14980 47
515 20250408 105700 252444805 15010 15010 15010 15010 2
516 20250408 105600 252414785 15010 14980 15020 14980 345
517 20250408 105500 247239535 14980 14970 14990 14970 62
518 20250408 105400 246311045 14970 14970 14970 14970 1
519 20250408 105300 246296075 14970 14970 14980 14960 128
520 20250408 105200 244379375 14970 14960 14970 14960 50
521 20250408 105100 243631285 14960 14960 14960 14960 0
522 20250408 105000 243631285 14960 14960 14960 14960 0
523 20250408 104900 243631285 14960 14960 14970 14960 85
524 20250408 104800 242359485 14960 14950 14960 14950 17
525 20250408 104700 242105305 14950 14950 14950 14950 3
526 20250408 104600 242060455 14950 14950 14950 14950 6
527 20250408 104500 241970755 14960 14960 14960 14960 3
528 20250408 104400 241925875 14970 14960 14970 14960 50
529 20250408 104300 241177765 14960 14940 14960 14940 27
530 20250408 104200 240774215 14940 14940 14940 14930 15
531 20250408 104100 240550125 14940 14950 14950 14940 80
532 20250408 104000 239354905 14950 14970 14970 14950 34
533 20250408 103900 238846455 14970 14960 14970 14960 5
534 20250408 103800 238771645 14970 14950 14970 14950 42
535 20250408 103700 238143545 14950 14950 14950 14940 93
536 20250408 103600 236753280 14950 14950 14950 14950 4
537 20250408 103500 236693480 14950 14950 14950 14950 13
538 20250408 103400 236499130 14950 14950 14950 14940 15
539 20250408 103300 236274980 14940 14950 14950 14940 19
540 20250408 103200 235991000 14950 14940 14960 14940 68
541 20250408 103100 234974420 14950 14950 14960 14950 81
542 20250408 103000 233762870 14950 14950 14950 14950 4
543 20250408 102900 233703070 14960 14930 14960 14930 199
544 20250408 102800 230731760 14940 14940 14940 14940 6
545 20250408 102700 230642120 14950 14940 14950 14940 69
546 20250408 102600 229610880 14950 14950 14950 14950 41
547 20250408 102500 228997930 14950 14950 14950 14940 16
548 20250408 102400 228758830 14950 14930 14950 14930 221
549 20250408 102300 225458630 14930 14920 14930 14920 8
550 20250408 102200 225339250 14920 14920 14920 14920 3
551 20250408 102100 225294490 14930 14920 14930 14920 3
552 20250408 102000 225249720 14920 14920 14920 14920 5
553 20250408 101900 225175120 14920 14930 14930 14920 61
554 20250408 101800 224264730 14930 14920 14930 14920 92
555 20250408 101700 222891840 14920 14920 14920 14920 23
556 20250408 101600 222548680 14920 14920 14920 14920 2
557 20250408 101500 222518840 14940 14920 14940 14910 166
558 20250408 101400 220041720 14910 14910 14910 14910 2
559 20250408 101300 220011900 14920 14920 14920 14910 13
560 20250408 101200 219818030 14920 14920 14920 14920 2
561 20250408 101100 219788190 14910 14920 14920 14910 48
562 20250408 101000 219072040 14920 14910 14940 14910 132
563 20250408 100900 217103480 14910 14910 14910 14910 139
564 20250408 100800 215030990 14910 14910 14910 14910 4
565 20250408 100700 214971350 14910 14900 14910 14900 50
566 20250408 100600 214225940 14910 14910 14910 14910 40
567 20250408 100500 213629540 14910 14910 14910 14910 1
568 20250408 100400 213614630 14910 14910 14910 14900 14
569 20250408 100300 213405980 14910 14910 14910 14910 1
570 20250408 100200 213391070 14910 14910 14910 14910 54
571 20250408 100100 212585930 14910 14910 14920 14900 109
572 20250408 100000 210960720 14920 14940 14940 14910 150
573 20250408 095900 208722700 14940 14930 14940 14930 89
574 20250408 095800 207393780 14940 14940 14940 14930 448
575 20250408 095700 200702100 14950 14950 14950 14950 15
576 20250408 095600 200477850 14950 14950 14950 14950 10
577 20250408 095500 200328350 14960 14950 14960 14950 25
578 20250408 095400 199954560 14950 14950 14950 14950 0
579 20250408 095300 199954560 14950 14950 14950 14950 7
580 20250408 095200 199849910 14950 14960 14960 14950 182
581 20250408 095100 197127660 14960 14960 14960 14960 3
582 20250408 095000 197082780 14960 14950 14960 14950 8
583 20250408 094900 196963110 14950 14950 14950 14950 130
584 20250408 094800 195019610 14950 14950 14950 14950 5
585 20250408 094700 194944860 14950 14950 14950 14950 7
586 20250408 094600 194840210 14950 14950 14950 14950 2
587 20250408 094500 194810310 14940 14950 14960 14930 177
588 20250408 094400 192165690 14960 14960 14970 14950 83
589 20250408 094300 190923960 14950 14960 14980 14950 83
590 20250408 094200 189682750 14980 14990 14990 14970 68
591 20250408 094100 188664060 14990 14940 14990 14940 228
592 20250408 094000 185251900 14940 14980 14990 14940 79
593 20250408 093900 184071000 14990 14960 14990 14930 812
594 20250408 093800 171926450 14970 14980 14980 14970 177
595 20250408 093700 169276650 14980 14980 14980 14980 9
596 20250408 093600 169141830 14980 14980 14980 14970 59
597 20250408 093500 168258300 14980 14990 14990 14980 17
598 20250408 093400 168003630 14990 14990 14990 14990 5
599 20250408 093300 167928680 14990 14990 14990 14980 79
600 20250408 093200 166745130 14990 14970 14990 14970 785
601 20250408 093100 154990300 14970 15010 15010 14960 471
602 20250408 093000 147939780 15010 15010 15010 14980 111
603 20250408 092900 146274660 15010 15010 15030 15000 51
604 20250408 092800 145508970 15010 14990 15020 14990 117
605 20250408 092700 143752770 15010 14980 15010 14980 76
606 20250408 092600 142613750 15000 14980 15070 14970 380
607 20250408 092500 136917890 14980 14980 14980 14980 33
608 20250408 092400 136423550 14980 14990 14990 14980 327
609 20250408 092300 131524870 14990 14990 15020 14990 143
610 20250408 092200 129380680 14990 15020 15020 14990 42
611 20250408 092100 128750920 15020 15010 15020 14990 390
612 20250408 092000 122900720 15010 15010 15010 15010 43
613 20250408 091900 122255290 15010 15020 15020 15010 67
614 20250408 091800 121249280 15020 15010 15020 15010 73
615 20250408 091700 120152840 15020 15020 15070 14980 997
616 20250408 091600 105188895 15020 15060 15080 15020 128
617 20250408 091500 103264505 15070 15090 15090 15010 359
618 20250408 091400 97865285 15090 15030 15090 15030 583
619 20250408 091300 89079015 15080 15040 15090 15020 654
620 20250408 091200 79247595 15090 15090 15100 15020 44
621 20250408 091100 78585895 15090 15040 15100 15020 1118
622 20250408 091000 61760415 15050 15050 15060 15030 9
623 20250408 090900 61625015 15050 15010 15060 15000 875
624 20250408 090800 48481815 15050 15010 15060 15010 436
625 20250408 090700 41930775 15020 15000 15020 14990 143
626 20250408 090600 39786035 14990 14990 15050 14990 220
627 20250408 090500 36485265 15020 14980 15020 14980 387
628 20250408 090400 30680925 15000 14980 15000 14960 197
629 20250408 090300 27730035 14980 14980 14980 14950 191
630 20250408 090200 24872205 15020 14960 15020 14950 425
631 20250408 090100 18513405 15020 14980 15020 14955 600
632 20250408 090000 9532910 14990 15060 15060 14950 635