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

710
300720/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,204800,632410530,15530,15530,15530,15530,1470
20250408,204700,632410530,15530,15530,15530,15530,0
20250408,204600,632410530,15530,15530,15530,15530,0
20250408,204500,632410530,15530,15530,15530,15530,0
20250408,204400,632410530,15530,15530,15530,15530,0
20250408,204300,632410530,15530,15530,15530,15530,0
20250408,204200,632410530,15530,15530,15530,15530,0
20250408,204100,632410530,15530,15530,15530,15530,0
20250408,204000,632410530,15530,15530,15530,15530,0
20250408,203900,632410530,15530,15530,15530,15530,0
20250408,203800,632410530,15530,15530,15530,15530,0
20250408,203700,632410530,15530,15530,15530,15530,0
20250408,203600,632410530,15530,15530,15530,15530,0
20250408,203500,632410530,15530,15530,15530,15530,0
20250408,203400,632410530,15530,15530,15530,15530,0
20250408,203300,632410530,15530,15530,15530,15530,0
20250408,203200,632410530,15530,15530,15530,15530,0
20250408,203100,632410530,15530,15530,15530,15530,0
20250408,203000,632410530,15530,15530,15530,15530,0
20250408,202900,632410530,15530,15530,15530,15530,0
20250408,202800,632410530,15530,15530,15530,15530,0
20250408,202700,632410530,15530,15530,15530,15530,0
20250408,202600,632410530,15530,15530,15530,15530,0
20250408,202500,632410530,15530,15530,15530,15530,0
20250408,202400,632410530,15530,15530,15530,15530,0
20250408,202300,632410530,15530,15530,15530,15530,0
20250408,202200,632410530,15530,15530,15530,15530,0
20250408,202100,632410530,15530,15530,15530,15530,0
20250408,202000,632410530,15530,15530,15530,15530,0
20250408,201900,632410530,15530,15530,15530,15530,0
20250408,201800,632410530,15530,15530,15530,15530,1470
20250408,201700,632410530,15530,15530,15530,15530,0
20250408,201600,632410530,15530,15530,15530,15530,0
20250408,201500,632410530,15530,15530,15530,15530,0
20250408,201400,632410530,15530,15530,15530,15530,0
20250408,201300,632410530,15530,15530,15530,15530,0
20250408,201200,632410530,15530,15530,15530,15530,0
20250408,201100,632410530,15530,15530,15530,15530,0
20250408,201000,632410530,15530,15530,15530,15530,0
20250408,200900,632410530,15530,15530,15530,15530,0
20250408,200800,632410530,15530,15530,15530,15530,0
20250408,200700,632410530,15530,15530,15530,15530,0
20250408,200600,632410530,15530,15530,15530,15530,0
20250408,200500,632410530,15530,15530,15530,15530,0
20250408,200400,632410530,15530,15530,15530,15530,0
20250408,200300,632410530,15530,15530,15530,15530,0
20250408,200200,632410530,15530,15530,15530,15530,0
20250408,200100,632410530,15530,15530,15530,15530,0
20250408,200000,632410530,15530,15530,15530,15530,0
20250408,195900,632410530,15530,15530,15530,15530,0
20250408,195800,632410530,15530,15530,15530,15530,0
20250408,195700,632410530,15530,15530,15530,15530,0
20250408,195600,632410530,15530,15530,15530,15530,0
20250408,195500,632410530,15530,15530,15530,15530,0
20250408,195400,632410530,15530,15530,15530,15530,0
20250408,195300,632410530,15530,15530,15530,15530,0
20250408,195200,632410530,15530,15530,15530,15530,0
20250408,195100,632410530,15530,15530,15530,15530,0
20250408,195000,632410530,15530,15530,15530,15530,0
20250408,194900,632410530,15530,15530,15530,15530,0
20250408,194800,632410530,15530,15530,15530,15530,1470
20250408,194700,632410530,15530,15530,15530,15530,0
20250408,194600,632410530,15530,15530,15530,15530,0
20250408,194500,632410530,15530,15530,15530,15530,0
20250408,194400,632410530,15530,15530,15530,15530,0
20250408,194300,632410530,15530,15530,15530,15530,0
20250408,194200,632410530,15530,15530,15530,15530,0
20250408,194100,632410530,15530,15530,15530,15530,0
20250408,194000,632410530,15530,15530,15530,15530,0
20250408,193900,632410530,15530,15530,15530,15530,0
20250408,193800,632410530,15530,15530,15530,15530,0
20250408,193700,632410530,15530,15530,15530,15530,0
20250408,193600,632410530,15530,15530,15530,15530,0
20250408,193500,632410530,15530,15530,15530,15530,0
20250408,193400,632410530,15530,15530,15530,15530,0
20250408,193300,632410530,15530,15530,15530,15530,0
20250408,193200,632410530,15530,15530,15530,15530,0
20250408,193100,632410530,15530,15530,15530,15530,0
20250408,193000,632410530,15530,15530,15530,15530,0
20250408,192900,632410530,15530,15530,15530,15530,0
20250408,192800,632410530,15530,15530,15530,15530,0
20250408,192700,632410530,15530,15530,15530,15530,0
20250408,192600,632410530,15530,15530,15530,15530,0
20250408,192500,632410530,15530,15530,15530,15530,0
20250408,192400,632410530,15530,15530,15530,15530,0
20250408,192300,632410530,15530,15530,15530,15530,0
20250408,192200,632410530,15530,15530,15530,15530,0
20250408,192100,632410530,15530,15530,15530,15530,0
20250408,192000,632410530,15530,15530,15530,15530,0
20250408,191900,632410530,15530,15530,15530,15530,0
20250408,191800,632410530,15530,15530,15530,15530,1470
20250408,191700,632410530,15530,15530,15530,15530,0
20250408,191600,632410530,15530,15530,15530,15530,0
20250408,191500,632410530,15530,15530,15530,15530,0
20250408,191400,632410530,15530,15530,15530,15530,0
20250408,191300,632410530,15530,15530,15530,15530,0
20250408,191200,632410530,15530,15530,15530,15530,0
20250408,191100,632410530,15530,15530,15530,15530,0
20250408,191000,632410530,15530,15530,15530,15530,0
20250408,190900,632410530,15530,15530,15530,15530,0
20250408,190800,632410530,15530,15530,15530,15530,0
20250408,190700,632410530,15530,15530,15530,15530,0
20250408,190600,632410530,15530,15530,15530,15530,0
20250408,190500,632410530,15530,15530,15530,15530,0
20250408,190400,632410530,15530,15530,15530,15530,0
20250408,190300,632410530,15530,15530,15530,15530,0
20250408,190200,632410530,15530,15530,15530,15530,0
20250408,190100,632410530,15530,15530,15530,15530,0
20250408,190000,632410530,15530,15530,15530,15530,0
20250408,185900,632410530,15530,15530,15530,15530,0
20250408,185800,632410530,15530,15530,15530,15530,0
20250408,185700,632410530,15530,15530,15530,15530,0
20250408,185600,632410530,15530,15530,15530,15530,0
20250408,185500,632410530,15530,15530,15530,15530,0
20250408,185400,632410530,15530,15530,15530,15530,0
20250408,185300,632410530,15530,15530,15530,15530,0
20250408,185200,632410530,15530,15530,15530,15530,0
20250408,185100,632410530,15530,15530,15530,15530,0
20250408,185000,632410530,15530,15530,15530,15530,0
20250408,184900,632410530,15530,15530,15530,15530,0
20250408,184800,632410530,15530,15530,15530,15530,1470
20250408,184700,632410530,15530,15530,15530,15530,0
20250408,184600,632410530,15530,15530,15530,15530,0
20250408,184500,632410530,15530,15530,15530,15530,0
20250408,184400,632410530,15530,15530,15530,15530,0
20250408,184300,632410530,15530,15530,15530,15530,0
20250408,184200,632410530,15530,15530,15530,15530,0
20250408,184100,632410530,15530,15530,15530,15530,0
20250408,184000,632410530,15530,15530,15530,15530,0
20250408,183900,632410530,15530,15530,15530,15530,0
20250408,183800,632410530,15530,15530,15530,15530,0
20250408,183700,632410530,15530,15530,15530,15530,0
20250408,183600,632410530,15530,15530,15530,15530,0
20250408,183500,632410530,15530,15530,15530,15530,0
20250408,183400,632410530,15530,15530,15530,15530,0
20250408,183300,632410530,15530,15530,15530,15530,0
20250408,183200,632410530,15530,15530,15530,15530,0
20250408,183100,632410530,15530,15530,15530,15530,0
20250408,183000,632410530,15530,15530,15530,15530,0
20250408,182900,632410530,15530,15530,15530,15530,0
20250408,182800,632410530,15530,15530,15530,15530,0
20250408,182700,632410530,15530,15530,15530,15530,0
20250408,182600,632410530,15530,15530,15530,15530,0
20250408,182500,632410530,15530,15530,15530,15530,0
20250408,182400,632410530,15530,15530,15530,15530,0
20250408,182300,632410530,15530,15530,15530,15530,0
20250408,182200,632410530,15530,15530,15530,15530,0
20250408,182100,632410530,15530,15530,15530,15530,0
20250408,182000,632410530,15530,15530,15530,15530,0
20250408,181900,632410530,15530,15530,15530,15530,0
20250408,181800,632410530,15530,15530,15530,15530,1470
20250408,181700,632410530,15530,15530,15530,15530,0
20250408,181600,632410530,15530,15530,15530,15530,0
20250408,181500,632410530,15530,15530,15530,15530,0
20250408,181400,632410530,15530,15530,15530,15530,0
20250408,181300,632410530,15530,15530,15530,15530,0
20250408,181200,632410530,15530,15530,15530,15530,0
20250408,181100,632410530,15530,15530,15530,15530,0
20250408,181000,632410530,15530,15530,15530,15530,0
20250408,180900,632410530,15530,15530,15530,15530,0
20250408,180800,632410530,15530,15530,15530,15530,0
20250408,180700,632410530,15530,15530,15530,15530,0
20250408,180600,632410530,15530,15530,15530,15530,0
20250408,180500,632410530,15530,15530,15530,15530,0
20250408,180400,632410530,15530,15530,15530,15530,0
20250408,180300,632410530,15530,15530,15530,15530,0
20250408,180200,632410530,15530,15530,15530,15530,0
20250408,180100,632410530,15530,15530,15530,15530,0
20250408,180000,632410530,15530,15530,15530,15530,0
20250408,175900,632410530,15530,15530,15530,15530,0
20250408,175800,632410530,15530,15530,15530,15530,0
20250408,175700,632410530,15530,15530,15530,15530,0
20250408,175600,632410530,15530,15530,15530,15530,0
20250408,175500,632410530,15530,15530,15530,15530,0
20250408,175400,632410530,15530,15530,15530,15530,0
20250408,175300,632410530,15530,15530,15530,15530,0
20250408,175200,632410530,15530,15530,15530,15530,0
20250408,175100,632410530,15530,15530,15530,15530,0
20250408,175000,632410530,15530,15530,15530,15530,0
20250408,174900,632410530,15530,15530,15530,15530,0
20250408,174800,632410530,15530,15530,15530,15530,1470
20250408,174700,632410530,15530,15530,15530,15530,0
20250408,174600,632410530,15530,15530,15530,15530,0
20250408,174500,632410530,15530,15530,15530,15530,0
20250408,174400,632410530,15530,15530,15530,15530,0
20250408,174300,632410530,15530,15530,15530,15530,0
20250408,174200,632410530,15530,15530,15530,15530,0
20250408,174100,632410530,15530,15530,15530,15530,0
20250408,174000,632410530,15530,15530,15530,15530,0
20250408,173900,632410530,15530,15530,15530,15530,0
20250408,173800,632410530,15530,15530,15530,15530,0
20250408,173700,632410530,15530,15530,15530,15530,0
20250408,173600,632410530,15530,15530,15530,15530,0
20250408,173500,632410530,15530,15530,15530,15530,0
20250408,173400,632410530,15530,15530,15530,15530,0
20250408,173300,632410530,15530,15530,15530,15530,0
20250408,173200,632410530,15530,15530,15530,15530,0
20250408,173100,632410530,15530,15530,15530,15530,0
20250408,173000,632410530,15530,15530,15530,15530,0
20250408,172900,632410530,15530,15530,15530,15530,0
20250408,172800,632410530,15530,15530,15530,15530,0
20250408,172700,632410530,15530,15530,15530,15530,0
20250408,172600,632410530,15530,15530,15530,15530,0
20250408,172500,632410530,15530,15530,15530,15530,0
20250408,172400,632410530,15530,15530,15530,15530,0
20250408,172300,632410530,15530,15530,15530,15530,0
20250408,172200,632410530,15530,15530,15530,15530,0
20250408,172100,632410530,15530,15530,15530,15530,0
20250408,172000,632410530,15530,15530,15530,15530,0
20250408,171900,632410530,15530,15530,15530,15530,0
20250408,171800,632410530,15530,15530,15530,15530,1470
20250408,171700,632410530,15530,15530,15530,15530,0
20250408,171600,632410530,15530,15530,15530,15530,0
20250408,171500,632410530,15530,15530,15530,15530,0
20250408,171400,632410530,15530,15530,15530,15530,0
20250408,171300,632410530,15530,15530,15530,15530,0
20250408,171200,632410530,15530,15530,15530,15530,0
20250408,171100,632410530,15530,15530,15530,15530,0
20250408,171000,632410530,15530,15530,15530,15530,0
20250408,170900,632410530,15530,15530,15530,15530,0
20250408,170800,632410530,15530,15530,15530,15530,0
20250408,170700,632410530,15530,15530,15530,15530,0
20250408,170600,632410530,15530,15530,15530,15530,0
20250408,170500,632410530,15530,15530,15530,15530,0
20250408,170400,632410530,15530,15530,15530,15530,0
20250408,170300,632410530,15530,15530,15530,15530,0
20250408,170200,632410530,15530,15530,15530,15530,0
20250408,170100,632410530,15530,15530,15530,15530,0
20250408,170000,632410530,15530,15530,15530,15530,0
20250408,165900,632410530,15530,15530,15530,15530,0
20250408,165800,632410530,15530,15530,15530,15530,0
20250408,165700,632410530,15530,15530,15530,15530,0
20250408,165600,632410530,15530,15530,15530,15530,0
20250408,165500,632410530,15530,15530,15530,15530,0
20250408,165400,632410530,15530,15530,15530,15530,0
20250408,165300,632410530,15530,15530,15530,15530,0
20250408,165200,632410530,15530,15530,15530,15530,0
20250408,165100,632410530,15530,15530,15530,15530,0
20250408,165000,632410530,15530,15530,15530,15530,0
20250408,164900,632410530,15530,15530,15530,15530,0
20250408,164800,632410530,15530,15530,15530,15530,1470
20250408,164700,632410530,15530,15530,15530,15530,0
20250408,164600,632410530,15530,15530,15530,15530,0
20250408,164500,632410530,15530,15530,15530,15530,0
20250408,164400,632410530,15530,15530,15530,15530,0
20250408,164300,632410530,15530,15530,15530,15530,0
20250408,164200,632410530,15530,15530,15530,15530,0
20250408,164100,632410530,15530,15530,15530,15530,0
20250408,164000,632410530,15530,15530,15530,15530,0
20250408,163900,632410530,15530,15530,15530,15530,0
20250408,163800,632410530,15530,15530,15530,15530,0
20250408,163700,632410530,15530,15530,15530,15530,0
20250408,163600,632410530,15530,15530,15530,15530,0
20250408,163500,632410530,15530,15530,15530,15530,0
20250408,163400,632410530,15530,15530,15530,15530,0
20250408,163300,632410530,15530,15530,15530,15530,0
20250408,163200,632410530,15530,15530,15530,15530,0
20250408,163100,632410530,15530,15530,15530,15530,0
20250408,163000,632410530,15530,15530,15530,15530,0
20250408,162900,632410530,15530,15530,15530,15530,0
20250408,162800,632410530,15530,15530,15530,15530,0
20250408,162700,632410530,15530,15530,15530,15530,0
20250408,162600,632410530,15530,15530,15530,15530,0
20250408,162500,632410530,15530,15530,15530,15530,0
20250408,162400,632410530,15530,15530,15530,15530,0
20250408,162300,632410530,15530,15530,15530,15530,0
20250408,162200,632410530,15530,15530,15530,15530,0
20250408,162100,632410530,15530,15530,15530,15530,0
20250408,162000,632410530,15530,15530,15530,15530,0
20250408,161900,632410530,15530,15530,15530,15530,0
20250408,161800,632410530,15530,15530,15530,15530,1470
20250408,161700,632410530,15530,15530,15530,15530,0
20250408,161600,632410530,15530,15530,15530,15530,0
20250408,161500,632410530,15530,15530,15530,15530,0
20250408,161400,632410530,15530,15530,15530,15530,0
20250408,161300,632410530,15530,15530,15530,15530,0
20250408,161200,632410530,15530,15530,15530,15530,0
20250408,161100,632410530,15530,15530,15530,15530,0
20250408,161000,632410530,15530,15530,15530,15530,0
20250408,160900,632410530,15530,15530,15530,15530,0
20250408,160800,632410530,15530,15530,15530,15530,0
20250408,160700,632410530,15530,15530,15530,15530,0
20250408,160600,632410530,15530,15530,15530,15530,0
20250408,160500,632410530,15530,15530,15530,15530,0
20250408,160400,632410530,15530,15530,15530,15530,0
20250408,160300,632410530,15530,15530,15530,15530,0
20250408,160200,632410530,15530,15530,15530,15530,0
20250408,160100,632410530,15530,15530,15530,15530,0
20250408,160000,632410530,15530,15530,15530,15530,0
20250408,155900,632410530,15530,15530,15530,15530,0
20250408,155800,632410530,15530,15530,15530,15530,0
20250408,155700,632410530,15530,15530,15530,15530,0
20250408,155600,632410530,15530,15530,15530,15530,0
20250408,155500,632410530,15530,15530,15530,15530,0
20250408,155400,632410530,15530,15530,15530,15530,0
20250408,155300,632410530,15530,15530,15530,15530,0
20250408,155200,632410530,15530,15530,15530,15530,0
20250408,155100,632410530,15530,15530,15530,15530,0
20250408,155000,632410530,15530,15530,15530,15530,0
20250408,154900,632410530,15530,15530,15530,15530,0
20250408,154800,632410530,15530,15530,15530,15530,1470
20250408,154700,632410530,15530,15530,15530,15530,0
20250408,154600,632410530,15530,15530,15530,15530,0
20250408,154500,632410530,15530,15530,15530,15530,0
20250408,154400,632410530,15530,15530,15530,15530,0
20250408,154300,632410530,15530,15530,15530,15530,0
20250408,154200,632410530,15530,15530,15530,15530,0
20250408,154100,632410530,15530,15530,15530,15530,0
20250408,154000,632410530,15530,15530,15530,15530,0
20250408,153900,632410530,15530,15530,15530,15530,0
20250408,153800,632410530,15530,15530,15530,15530,0
20250408,153700,632410530,15530,15530,15530,15530,0
20250408,153600,632410530,15530,15530,15530,15530,0
20250408,153500,632410530,15530,15530,15530,15530,0
20250408,153400,632410530,15530,15530,15530,15530,0
20250408,153300,632410530,15530,15530,15530,15530,0
20250408,153200,632410530,15530,15530,15530,15530,0
20250408,153100,632410530,15530,15530,15530,15530,0
20250408,153000,632410530,15530,15530,15530,15530,1470
20250408,152900,609581430,15530,15530,15530,15530,0
20250408,152800,609581430,15530,15530,15530,15530,0
20250408,152700,609581430,15530,15530,15530,15530,0
20250408,152600,609581430,15530,15530,15530,15530,0
20250408,152500,609581430,15530,15530,15530,15530,0
20250408,152400,609581430,15530,15530,15530,15530,0
20250408,152300,609581430,15530,15530,15530,15530,0
20250408,152200,609581430,15530,15530,15530,15530,0
20250408,152100,609581430,15530,15530,15530,15530,0
20250408,152000,609581430,15530,15530,15530,15530,0
20250408,151900,609581430,15530,15480,15540,15330,565
20250408,151800,600833640,15470,15490,15500,15460,293
20250408,151700,596297800,15460,15430,15460,15430,334
20250408,151600,591137630,15440,15430,15440,15420,111
20250408,151500,589425300,15420,15500,15500,15420,77
20250408,151400,588234990,15480,15500,15500,15470,45
20250408,151300,587537910,15480,15440,15480,15440,83
20250408,151200,586254820,15440,15480,15480,15410,66
20250408,151100,585236310,15470,15480,15480,15460,83
20250408,151000,583952530,15480,15470,15480,15460,33
20250408,150900,583442140,15470,15460,15480,15440,80
20250408,150800,582205550,15470,15460,15470,15450,90
20250408,150700,580813850,15450,15460,15460,15450,131
20250408,150600,578788770,15450,15460,15460,15450,58
20250408,150500,577892260,15460,15460,15460,15450,60
20250408,150400,576964830,15450,15450,15450,15440,289
20250408,150300,572499950,15450,15450,15450,15440,58
20250408,150200,571604040,15450,15420,15450,15420,170
20250408,150100,568980470,15430,15430,15430,15420,48
20250408,150000,568240020,15420,15430,15430,15420,77
20250408,145900,567052090,15420,15400,15440,15400,115
20250408,145800,565280310,15400,15400,15400,15390,47
20250408,145700,564556680,15400,15400,15400,15390,95
20250408,145600,563094265,15400,15390,15400,15390,36
20250408,145500,562540035,15400,15390,15400,15390,47
20250408,145400,561816405,15390,15400,15400,15390,19
20250408,145300,561523895,15360,15380,15390,15360,33
20250408,145200,561016225,15390,15360,15390,15360,21
20250408,145100,560693355,15360,15340,15360,15340,181
20250408,145000,557915835,15330,15330,15360,15330,51
20250408,144900,557133615,15330,15340,15360,15330,65
20250408,144800,556136585,15360,15390,15390,15360,25
20250408,144700,555752235,15350,15350,15380,15340,81
20250408,144600,554508905,15340,15380,15380,15340,74
20250408,144500,553373275,15340,15350,15350,15330,115
20250408,144400,551609115,15350,15370,15370,15330,733
20250408,144300,540362455,15380,15370,15380,15370,21
20250408,144200,540039655,15360,15390,15390,15350,472
20250408,144100,532792285,15390,15390,15390,15350,39
20250408,144000,532192485,15380,15390,15390,15380,39
20250408,143900,531592445,15380,15370,15380,15360,108
20250408,143800,529932495,15360,15370,15370,15350,19
20250408,143700,529640725,15370,15340,15370,15340,22
20250408,143600,529303015,15370,15390,15390,15330,223
20250408,143500,525876985,15390,15390,15400,15380,32
20250408,143400,525384665,15370,15380,15390,15350,172
20250408,143300,522743865,15380,15370,15380,15340,99
20250408,143200,521221585,15380,15370,15380,15360,27
20250408,143100,520806655,15380,15360,15380,15360,66
20250408,143000,519792765,15360,15340,15360,15310,59
20250408,142900,518888115,15350,15330,15360,15330,26
20250408,142800,518489365,15350,15350,15360,15320,103
20250408,142700,516908535,15360,15350,15380,15340,277
20250408,142600,512657945,15340,15340,15350,15340,55
20250408,142500,511814155,15340,15340,15350,15340,69
20250408,142400,510755675,15340,15370,15370,15340,78
20250408,142300,509557775,15360,15380,15380,15360,20
20250408,142200,509250535,15360,15360,15380,15340,39
20250408,142100,508651485,15380,15390,15390,15360,131
20250408,142000,506638685,15380,15380,15380,15380,39
20250408,141900,506038865,15380,15380,15390,15380,47
20250408,141800,505315905,15380,15410,15420,15380,106
20250408,141700,503683755,15420,15410,15420,15400,35
20250408,141600,503144575,15410,15400,15430,15400,108
20250408,141500,501480405,15400,15400,15400,15390,34
20250408,141400,500956975,15400,15410,15410,15400,50
20250408,141300,500186595,15410,15420,15420,15410,49
20250408,141200,499431095,15410,15420,15420,15410,34
20250408,141100,498906985,15420,15410,15420,15410,18
20250408,141000,498629595,15410,15410,15410,15410,17
20250408,140900,498367625,15410,15410,15440,15400,218
20250408,140800,495006015,15400,15400,15410,15390,130
20250408,140700,493003945,15410,15400,15410,15400,22
20250408,140600,492665095,15400,15410,15410,15400,18
20250408,140500,492387805,15400,15410,15410,15400,117
20250408,140400,490585815,15400,15410,15410,15400,22
20250408,140300,490246965,15400,15410,15410,15400,26
20250408,140200,489846475,15400,15400,15400,15400,19
20250408,140100,489553875,15400,15400,15410,15400,25
20250408,140000,489168795,15410,15380,15410,15380,100
20250408,135900,487629045,15400,15390,15400,15390,13
20250408,135800,487428965,15390,15400,15400,15390,33
20250408,135700,486920935,15390,15400,15400,15390,33
20250408,135600,486412905,15390,15390,15390,15390,17
20250408,135500,486151275,15390,15400,15400,15390,68
20250408,135400,485104245,15390,15390,15400,15390,34
20250408,135300,484580815,15390,15390,15390,15390,17
20250408,135200,484319185,15390,15400,15400,15390,328
20250408,135100,479268525,15400,15420,15420,15400,19
20250408,135000,478975795,15410,15410,15410,15400,18
20250408,134900,478698505,15410,15440,15440,15400,23
20250408,134800,478344185,15400,15410,15420,15400,92
20250408,134700,476926505,15440,15420,15440,15410,33
20250408,134600,476417855,15410,15410,15410,15410,37
20250408,134500,475847685,15410,15420,15420,15410,18
20250408,134400,475570215,15410,15410,15410,15410,29
20250408,134300,475123325,15410,15420,15420,15410,29
20250408,134200,474676245,15420,15420,15440,15420,74
20250408,134100,473535145,15410,15410,15410,15410,17
20250408,134000,473273175,15410,15420,15420,15410,17
20250408,133900,473011115,15410,15400,15410,15400,17
20250408,133800,472749235,15430,15430,15450,15430,33
20250408,133700,472239705,15400,15420,15430,15400,63
20250408,133600,471268495,15420,15410,15420,15400,60
20250408,133500,470343535,15410,15420,15420,15400,71
20250408,133400,469249195,15420,15430,15430,15410,89
20250408,133300,467877185,15440,15450,15450,15410,439
20250408,133200,461102305,15460,15450,15460,15450,26
20250408,133100,460700525,15450,15460,15460,15450,60
20250408,133000,459773005,15460,15470,15470,15460,27
20250408,132900,459355495,15460,15470,15470,15460,115
20250408,132800,457577515,15460,15480,15480,15460,21
20250408,132700,457252775,15470,15470,15480,15470,164
20250408,132600,454715415,15470,15470,15470,15470,18
20250408,132500,454436955,15470,15490,15490,15470,183
20250408,132400,451602525,15490,15500,15500,15490,17
20250408,132300,451339105,15490,15500,15500,15490,26
20250408,132200,450936275,15490,15490,15490,15490,18
20250408,132100,450657455,15500,15500,15500,15490,34
20250408,132000,450130625,15500,15490,15500,15490,18
20250408,131900,449851795,15490,15490,15490,15490,18
20250408,131800,449572975,15500,15490,15500,15490,43
20250408,131700,448906675,15490,15490,15490,15490,8
20250408,131600,448782755,15490,15490,15490,15490,17
20250408,131500,448519425,15490,15490,15490,15480,267
20250408,131400,444385095,15480,15480,15490,15480,36
20250408,131300,443827625,15480,15480,15480,15480,19
20250408,131200,443533505,15480,15480,15490,15480,27
20250408,131100,443115435,15490,15480,15490,15480,45
20250408,131000,442418555,15490,15490,15490,15480,28
20250408,130900,441984915,15480,15480,15480,15470,67
20250408,130800,440947925,15470,15460,15470,15460,355
20250408,130700,435456155,15460,15450,15470,15450,84
20250408,130600,434157515,15450,15450,15460,15450,27
20250408,130500,433740275,15450,15450,15450,15450,17
20250408,130400,433477625,15450,15450,15450,15450,17
20250408,130300,433214975,15460,15460,15460,15450,112
20250408,130200,431483645,15450,15450,15450,15450,16
20250408,130100,431236445,15450,15460,15460,15450,203
20250408,130000,428098485,15470,15470,15470,15460,58
20250408,125900,427201445,15450,15450,15450,15450,17
20250408,125800,426938795,15450,15460,15470,15450,106
20250408,125700,425300255,15460,15460,15480,15460,318
20250408,125600,420381585,15470,15460,15470,15460,17
20250408,125500,420118685,15460,15460,15460,15460,17
20250408,125400,419855865,15460,15470,15470,15460,27
20250408,125300,419438355,15460,15470,15470,15460,24
20250408,125200,419067235,15460,15480,15480,15460,58
20250408,125100,418170055,15470,15470,15480,15470,36
20250408,125000,417613045,15480,15480,15490,15470,44
20250408,124900,416931845,15480,15480,15490,15480,178
20250408,124800,414176325,15490,15490,15490,15480,35
20250408,124700,413634365,15480,15490,15490,15480,18
20250408,124600,413355715,15480,15480,15490,15480,107
20250408,124500,411699325,15480,15490,15500,15480,242
20250408,124400,407951155,15500,15500,15500,15500,242
20250408,124300,404200155,15500,15500,15500,15500,9
20250408,124200,404060655,15500,15500,15510,15500,35
20250408,124100,403517985,15500,15500,15500,15500,77
20250408,124000,402324485,15500,15510,15510,15500,34
20250408,123900,401797315,15500,15500,15510,15500,36
20250408,123800,401239225,15500,15500,15510,15500,184
20250408,123700,398387095,15510,15500,15510,15500,30
20250408,123600,397921965,15500,15500,15510,15500,19
20250408,123500,397627375,15500,15510,15510,15500,75
20250408,123400,396464295,15500,15500,15500,15500,17
20250408,123300,396200795,15500,15510,15510,15500,25
20250408,123200,395813215,15500,15500,15500,15500,17
20250408,123100,395549715,15500,15500,15500,15490,441
20250408,123000,388716965,15500,15510,15520,15500,595
20250408,122900,379490945,15510,15510,15510,15510,9
20250408,122800,379351355,15510,15510,15520,15510,21
20250408,122700,379025605,15520,15510,15520,15510,37
20250408,122600,378451555,15510,15510,15520,15510,18
20250408,122500,378172365,15510,15510,15510,15510,22
20250408,122400,377831145,15510,15510,15520,15510,34
20250408,122300,377303635,15510,15500,15520,15500,82
20250408,122200,376031895,15510,15500,15510,15500,11
20250408,122100,375861365,15500,15500,15510,15500,29
20250408,122000,375411765,15500,15510,15510,15500,48
20250408,121900,374667455,15500,15500,15510,15500,56
20250408,121800,373799065,15510,15500,15510,15500,34
20250408,121700,373271895,15500,15510,15520,15500,68
20250408,121600,372217215,15510,15500,15510,15500,247
20250408,121500,368386335,15500,15500,15510,15500,74
20250408,121400,367239245,15500,15500,15510,15500,301
20250408,121300,362572615,15500,15500,15510,15500,175
20250408,121200,359858535,15510,15500,15510,15500,26
20250408,121100,359455445,15500,15500,15510,15500,19
20250408,121000,359160935,15500,15500,15510,15500,35
20250408,120900,358618255,15510,15500,15510,15500,35
20250408,120800,358075575,15510,15500,15510,15500,16
20250408,120700,357827495,15500,15510,15510,15500,30
20250408,120600,357362465,15500,15510,15510,15500,52
20250408,120500,356556115,15500,15500,15500,15500,18
20250408,120400,356277115,15500,15500,15520,15500,117
20250408,120300,354462755,15510,15510,15510,15500,34
20250408,120200,353935585,15510,15500,15510,15500,26
20250408,120100,353532495,15510,15500,15510,15500,10
20250408,120000,353377485,15500,15510,15530,15500,86
20250408,115900,352042945,15510,15510,15510,15500,51
20250408,115800,351252105,15520,15530,15530,15500,69
20250408,115700,350181145,15510,15520,15520,15500,88
20250408,115600,348815655,15510,15500,15510,15500,56
20250408,115500,347947265,15510,15510,15520,15500,53
20250408,115400,347125045,15520,15550,15550,15520,206
20250408,115300,343925115,15540,15550,15550,15540,74
20250408,115200,342774685,15540,15550,15550,15540,50
20250408,115100,341997395,15550,15550,15550,15540,71
20250408,115000,340893595,15540,15550,15550,15540,70
20250408,114900,339805295,15540,15530,15540,15500,86
20250408,114800,338469475,15540,15530,15540,15530,71
20250408,114700,337366405,15540,15510,15540,15510,58
20250408,114600,336465595,15510,15550,15550,15510,282
20250408,114500,332082445,15540,15550,15550,15540,665
20250408,114400,321741915,15550,15540,15550,15530,94
20250408,114300,320281365,15540,15540,15550,15520,142
20250408,114200,318074605,15540,15540,15550,15530,153
20250408,114100,315696395,15530,15520,15550,15510,72
20250408,114000,314578865,15510,15510,15550,15510,328
20250408,113900,309487285,15500,15500,15510,15490,75
20250408,113800,308324415,15490,15500,15500,15490,105
20250408,113700,306697485,15500,15500,15510,15500,34
20250408,113600,306170405,15500,15510,15520,15500,61
20250408,113500,305224365,15510,15500,15510,15490,72
20250408,113400,304108835,15490,15510,15510,15490,26
20250408,113300,303705915,15510,15480,15510,15470,202
20250408,113200,300578965,15470,15510,15510,15470,136
20250408,113100,298471615,15500,15520,15520,15500,88
20250408,113000,297106945,15530,15540,15540,15500,762
20250408,112900,285283005,15530,15530,15530,15520,84
20250408,112800,283978655,15520,15510,15520,15510,41
20250408,112700,283342575,15520,15500,15520,15500,204
20250408,112600,280178285,15510,15510,15510,15500,100
20250408,112500,278627365,15500,15500,15510,15500,26
20250408,112400,278224355,15500,15500,15510,15500,41
20250408,112300,277588715,15500,15500,15500,15500,337
20250408,112200,272365215,15490,15490,15490,15490,36
20250408,112100,271807575,15490,15490,15500,15490,30
20250408,112000,271342785,15500,15480,15500,15470,57
20250408,111900,270459675,15480,15490,15500,15480,123
20250408,111800,268554735,15490,15490,15500,15490,60
20250408,111700,267625255,15490,15500,15500,15490,22
20250408,111600,267284465,15500,15500,15500,15490,58
20250408,111500,266385685,15500,15490,15500,15490,48
20250408,111400,265641955,15490,15490,15490,15490,22
20250408,111300,265301175,15490,15440,15490,15440,86
20250408,111200,263969695,15460,15450,15470,15430,296
20250408,111100,259395035,15420,15440,15450,15420,30
20250408,111000,258931925,15420,15440,15450,15420,42
20250408,110900,258283705,15440,15430,15450,15430,42
20250408,110800,257635265,15420,15420,15430,15420,40
20250408,110700,257018385,15420,15420,15430,15420,20
20250408,110600,256709955,15420,15420,15420,15400,104
20250408,110500,255107215,15420,15400,15420,15400,13
20250408,110400,254906915,15400,15410,15410,15400,34
20250408,110300,254383065,15420,15400,15420,15400,22
20250408,110200,254044085,15400,15420,15430,15400,63
20250408,110100,253072445,15400,15440,15440,15400,40
20250408,110000,252455555,15450,15410,15450,15410,29
20250408,105900,252008025,15430,15440,15450,15410,24
20250408,105800,251637885,15440,15440,15440,15420,14
20250408,105700,251421855,15410,15440,15440,15410,31
20250408,105600,250943605,15440,15410,15450,15410,275
20250408,105500,246702035,15410,15410,15410,15400,26
20250408,105400,246301405,15420,15410,15420,15410,71
20250408,105300,245207195,15410,15410,15420,15410,18
20250408,105200,244929805,15410,15410,15410,15410,21
20250408,105100,244606195,15420,15410,15420,15410,20
20250408,105000,244297885,15410,15420,15420,15410,31
20250408,104900,243820085,15410,15410,15410,15410,26
20250408,104800,243419425,15410,15410,15420,15410,38
20250408,104700,242833755,15410,15410,15420,15410,61
20250408,104600,241893665,15420,15410,15420,15410,30
20250408,104500,241431355,15410,15400,15420,15400,24
20250408,104400,241061635,15400,15400,15400,15400,19
20250408,104300,240769035,15410,15400,15420,15400,24
20250408,104200,240399285,15410,15420,15420,15400,40
20250408,104100,239782875,15400,15400,15400,15400,22
20250408,104000,239444075,15400,15410,15420,15400,27
20250408,103900,239028175,15400,15410,15410,15400,40
20250408,103800,238411825,15420,15420,15420,15410,11
20250408,103700,238242295,15410,15410,15420,15410,32
20250408,103600,237749165,15410,15410,15420,15410,33
20250408,103500,237240475,15410,15410,15420,15410,30
20250408,103400,236778165,15410,15410,15420,15410,69
20250408,103300,235714865,15410,15410,15420,15410,32
20250408,103200,235221655,15410,15400,15410,15400,28
20250408,103100,234790395,15410,15420,15420,15410,14
20250408,103000,234574645,15410,15410,15420,15410,71
20250408,102900,233480445,15410,15420,15420,15410,43
20250408,102800,232817555,15410,15410,15410,15410,22
20250408,102700,232478535,15420,15370,15420,15350,169
20250408,102600,229880195,15410,15360,15420,15340,202
20250408,102500,226770835,15360,15350,15360,15350,141
20250408,102400,224605245,15350,15350,15350,15340,63
20250408,102300,223638325,15340,15350,15350,15340,22
20250408,102200,223300835,15380,15340,15420,15340,140
20250408,102100,221148545,15330,15320,15340,15320,32
20250408,102000,220658195,15320,15280,15320,15280,26
20250408,101900,220260535,15280,15290,15290,15280,61
20250408,101800,219328105,15330,15270,15340,15270,126
20250408,101700,217399455,15270,15280,15280,15270,31
20250408,101600,216925885,15280,15290,15290,15270,43
20250408,101500,216268915,15300,15340,15380,15270,1057
20250408,101400,200076575,15330,15290,15350,15280,346
20250408,101300,194776805,15290,15280,15410,15280,358
20250408,101200,189282175,15280,15310,15310,15280,52
20250408,101100,188486885,15310,15280,15320,15280,20
20250408,101000,188180945,15280,15300,15350,15280,42
20250408,100900,187538345,15300,15320,15330,15300,125
20250408,100800,185623295,15320,15320,15330,15300,175
20250408,100700,182942305,15310,15330,15330,15310,280
20250408,100600,178655245,15320,15340,15340,15320,408
20250408,100500,172398285,15340,15340,15350,15340,27
20250408,100400,171984005,15340,15360,15360,15340,286
20250408,100300,167593865,15360,15350,15360,15350,29
20250408,100200,167148615,15350,15360,15360,15350,22
20250408,100100,166810905,15350,15370,15370,15350,63
20250408,100000,165843255,15370,15370,15380,15370,112
20250408,095900,164121725,15380,15390,15390,15380,223
20250408,095800,160691915,15380,15400,15400,15380,112
20250408,095700,158968275,15400,15430,15430,15400,425
20250408,095600,152417970,15430,15430,15430,15420,53
20250408,095500,151600510,15420,15490,15490,15420,1136
20250408,095400,134036640,15490,15490,15500,15490,48
20250408,095300,133293100,15490,15490,15490,15490,89
20250408,095200,131914490,15490,15490,15490,15490,16
20250408,095100,131666650,15500,15480,15500,15480,102
20250408,095000,130086570,15480,15480,15490,15480,34
20250408,094900,129560240,15490,15490,15490,15490,9
20250408,094800,129420830,15490,15500,15500,15490,40
20250408,094700,128801220,15480,15440,15480,15440,828
20250408,094600,116013380,15430,15430,15440,15430,99
20250408,094500,114485700,15430,15430,15430,15430,113
20250408,094400,112742110,15440,15440,15440,15430,38
20250408,094300,112155670,15440,15440,15450,15440,63
20250408,094200,111182940,15440,15450,15450,15440,213
20250408,094100,107892940,15430,15440,15440,15430,113
20250408,094000,106148760,15440,15430,15440,15430,17
20250408,093900,105886420,15440,15440,15440,15430,36
20250408,093800,105330810,15440,15440,15450,15440,104
20250408,093700,103724940,15450,15450,15450,15440,55
20250408,093600,102875610,15450,15440,15450,15440,258
20250408,093500,98889760,15440,15460,15470,15430,73
20250408,093400,97762150,15460,15510,15510,15460,88
20250408,093300,96400130,15510,15510,15510,15470,317
20250408,093200,91487890,15500,15510,15510,15500,135
20250408,093100,89394140,15500,15510,15510,15500,66
20250408,093000,88370970,15510,15520,15530,15500,15
20250408,092900,88138330,15500,15470,15540,15470,138
20250408,092800,85997480,15470,15450,15470,15450,276
20250408,092700,81731960,15450,15450,15450,15440,38
20250408,092600,81144990,15450,15440,15450,15440,15
20250408,092500,80913280,15450,15450,15470,15450,89
20250408,092400,79537390,15450,15410,15470,15390,300
20250408,092300,74916750,15430,15470,15470,15430,131
20250408,092200,72893620,15450,15470,15470,15450,119
20250408,092100,71053910,15470,15480,15480,15470,17
20250408,092000,70790880,15470,15440,15470,15440,160
20250408,091900,68319150,15440,15450,15460,15440,107
20250408,091800,66666030,15450,15450,15450,15450,29
20250408,091700,66217980,15450,15470,15470,15410,100
20250408,091600,64674750,15430,15500,15580,15430,191
20250408,091500,61719390,15580,15580,15580,15480,181
20250408,091400,58913070,15580,15590,15590,15560,48
20250408,091300,58165180,15640,15520,15650,15460,171
20250408,091200,55512430,15520,15490,15650,15390,472
20250408,091100,48184350,15440,15440,15440,15400,104
20250408,091000,46578790,15400,15370,15400,15370,142
20250408,090900,44393600,15370,15350,15370,15320,123
20250408,090800,42507510,15320,15310,15390,15310,174
20250408,090700,39839210,15390,15390,15390,15390,4
20250408,090600,39777650,15400,15400,15400,15310,33
20250408,090500,39269810,15400,15470,15470,15310,223
20250408,090400,35827390,15470,15490,15490,15300,83
20250408,090300,34556180,15300,15295,15320,15285,271
20250408,090200,30407520,15300,15220,15300,15190,416
20250408,090100,24062720,15240,15290,15320,15240,984
20250408,090000,9033480,15290,15380,15450,15290,588
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 204800 632410530 15530 15530 15530 15530 1470
3 20250408 204700 632410530 15530 15530 15530 15530 0
4 20250408 204600 632410530 15530 15530 15530 15530 0
5 20250408 204500 632410530 15530 15530 15530 15530 0
6 20250408 204400 632410530 15530 15530 15530 15530 0
7 20250408 204300 632410530 15530 15530 15530 15530 0
8 20250408 204200 632410530 15530 15530 15530 15530 0
9 20250408 204100 632410530 15530 15530 15530 15530 0
10 20250408 204000 632410530 15530 15530 15530 15530 0
11 20250408 203900 632410530 15530 15530 15530 15530 0
12 20250408 203800 632410530 15530 15530 15530 15530 0
13 20250408 203700 632410530 15530 15530 15530 15530 0
14 20250408 203600 632410530 15530 15530 15530 15530 0
15 20250408 203500 632410530 15530 15530 15530 15530 0
16 20250408 203400 632410530 15530 15530 15530 15530 0
17 20250408 203300 632410530 15530 15530 15530 15530 0
18 20250408 203200 632410530 15530 15530 15530 15530 0
19 20250408 203100 632410530 15530 15530 15530 15530 0
20 20250408 203000 632410530 15530 15530 15530 15530 0
21 20250408 202900 632410530 15530 15530 15530 15530 0
22 20250408 202800 632410530 15530 15530 15530 15530 0
23 20250408 202700 632410530 15530 15530 15530 15530 0
24 20250408 202600 632410530 15530 15530 15530 15530 0
25 20250408 202500 632410530 15530 15530 15530 15530 0
26 20250408 202400 632410530 15530 15530 15530 15530 0
27 20250408 202300 632410530 15530 15530 15530 15530 0
28 20250408 202200 632410530 15530 15530 15530 15530 0
29 20250408 202100 632410530 15530 15530 15530 15530 0
30 20250408 202000 632410530 15530 15530 15530 15530 0
31 20250408 201900 632410530 15530 15530 15530 15530 0
32 20250408 201800 632410530 15530 15530 15530 15530 1470
33 20250408 201700 632410530 15530 15530 15530 15530 0
34 20250408 201600 632410530 15530 15530 15530 15530 0
35 20250408 201500 632410530 15530 15530 15530 15530 0
36 20250408 201400 632410530 15530 15530 15530 15530 0
37 20250408 201300 632410530 15530 15530 15530 15530 0
38 20250408 201200 632410530 15530 15530 15530 15530 0
39 20250408 201100 632410530 15530 15530 15530 15530 0
40 20250408 201000 632410530 15530 15530 15530 15530 0
41 20250408 200900 632410530 15530 15530 15530 15530 0
42 20250408 200800 632410530 15530 15530 15530 15530 0
43 20250408 200700 632410530 15530 15530 15530 15530 0
44 20250408 200600 632410530 15530 15530 15530 15530 0
45 20250408 200500 632410530 15530 15530 15530 15530 0
46 20250408 200400 632410530 15530 15530 15530 15530 0
47 20250408 200300 632410530 15530 15530 15530 15530 0
48 20250408 200200 632410530 15530 15530 15530 15530 0
49 20250408 200100 632410530 15530 15530 15530 15530 0
50 20250408 200000 632410530 15530 15530 15530 15530 0
51 20250408 195900 632410530 15530 15530 15530 15530 0
52 20250408 195800 632410530 15530 15530 15530 15530 0
53 20250408 195700 632410530 15530 15530 15530 15530 0
54 20250408 195600 632410530 15530 15530 15530 15530 0
55 20250408 195500 632410530 15530 15530 15530 15530 0
56 20250408 195400 632410530 15530 15530 15530 15530 0
57 20250408 195300 632410530 15530 15530 15530 15530 0
58 20250408 195200 632410530 15530 15530 15530 15530 0
59 20250408 195100 632410530 15530 15530 15530 15530 0
60 20250408 195000 632410530 15530 15530 15530 15530 0
61 20250408 194900 632410530 15530 15530 15530 15530 0
62 20250408 194800 632410530 15530 15530 15530 15530 1470
63 20250408 194700 632410530 15530 15530 15530 15530 0
64 20250408 194600 632410530 15530 15530 15530 15530 0
65 20250408 194500 632410530 15530 15530 15530 15530 0
66 20250408 194400 632410530 15530 15530 15530 15530 0
67 20250408 194300 632410530 15530 15530 15530 15530 0
68 20250408 194200 632410530 15530 15530 15530 15530 0
69 20250408 194100 632410530 15530 15530 15530 15530 0
70 20250408 194000 632410530 15530 15530 15530 15530 0
71 20250408 193900 632410530 15530 15530 15530 15530 0
72 20250408 193800 632410530 15530 15530 15530 15530 0
73 20250408 193700 632410530 15530 15530 15530 15530 0
74 20250408 193600 632410530 15530 15530 15530 15530 0
75 20250408 193500 632410530 15530 15530 15530 15530 0
76 20250408 193400 632410530 15530 15530 15530 15530 0
77 20250408 193300 632410530 15530 15530 15530 15530 0
78 20250408 193200 632410530 15530 15530 15530 15530 0
79 20250408 193100 632410530 15530 15530 15530 15530 0
80 20250408 193000 632410530 15530 15530 15530 15530 0
81 20250408 192900 632410530 15530 15530 15530 15530 0
82 20250408 192800 632410530 15530 15530 15530 15530 0
83 20250408 192700 632410530 15530 15530 15530 15530 0
84 20250408 192600 632410530 15530 15530 15530 15530 0
85 20250408 192500 632410530 15530 15530 15530 15530 0
86 20250408 192400 632410530 15530 15530 15530 15530 0
87 20250408 192300 632410530 15530 15530 15530 15530 0
88 20250408 192200 632410530 15530 15530 15530 15530 0
89 20250408 192100 632410530 15530 15530 15530 15530 0
90 20250408 192000 632410530 15530 15530 15530 15530 0
91 20250408 191900 632410530 15530 15530 15530 15530 0
92 20250408 191800 632410530 15530 15530 15530 15530 1470
93 20250408 191700 632410530 15530 15530 15530 15530 0
94 20250408 191600 632410530 15530 15530 15530 15530 0
95 20250408 191500 632410530 15530 15530 15530 15530 0
96 20250408 191400 632410530 15530 15530 15530 15530 0
97 20250408 191300 632410530 15530 15530 15530 15530 0
98 20250408 191200 632410530 15530 15530 15530 15530 0
99 20250408 191100 632410530 15530 15530 15530 15530 0
100 20250408 191000 632410530 15530 15530 15530 15530 0
101 20250408 190900 632410530 15530 15530 15530 15530 0
102 20250408 190800 632410530 15530 15530 15530 15530 0
103 20250408 190700 632410530 15530 15530 15530 15530 0
104 20250408 190600 632410530 15530 15530 15530 15530 0
105 20250408 190500 632410530 15530 15530 15530 15530 0
106 20250408 190400 632410530 15530 15530 15530 15530 0
107 20250408 190300 632410530 15530 15530 15530 15530 0
108 20250408 190200 632410530 15530 15530 15530 15530 0
109 20250408 190100 632410530 15530 15530 15530 15530 0
110 20250408 190000 632410530 15530 15530 15530 15530 0
111 20250408 185900 632410530 15530 15530 15530 15530 0
112 20250408 185800 632410530 15530 15530 15530 15530 0
113 20250408 185700 632410530 15530 15530 15530 15530 0
114 20250408 185600 632410530 15530 15530 15530 15530 0
115 20250408 185500 632410530 15530 15530 15530 15530 0
116 20250408 185400 632410530 15530 15530 15530 15530 0
117 20250408 185300 632410530 15530 15530 15530 15530 0
118 20250408 185200 632410530 15530 15530 15530 15530 0
119 20250408 185100 632410530 15530 15530 15530 15530 0
120 20250408 185000 632410530 15530 15530 15530 15530 0
121 20250408 184900 632410530 15530 15530 15530 15530 0
122 20250408 184800 632410530 15530 15530 15530 15530 1470
123 20250408 184700 632410530 15530 15530 15530 15530 0
124 20250408 184600 632410530 15530 15530 15530 15530 0
125 20250408 184500 632410530 15530 15530 15530 15530 0
126 20250408 184400 632410530 15530 15530 15530 15530 0
127 20250408 184300 632410530 15530 15530 15530 15530 0
128 20250408 184200 632410530 15530 15530 15530 15530 0
129 20250408 184100 632410530 15530 15530 15530 15530 0
130 20250408 184000 632410530 15530 15530 15530 15530 0
131 20250408 183900 632410530 15530 15530 15530 15530 0
132 20250408 183800 632410530 15530 15530 15530 15530 0
133 20250408 183700 632410530 15530 15530 15530 15530 0
134 20250408 183600 632410530 15530 15530 15530 15530 0
135 20250408 183500 632410530 15530 15530 15530 15530 0
136 20250408 183400 632410530 15530 15530 15530 15530 0
137 20250408 183300 632410530 15530 15530 15530 15530 0
138 20250408 183200 632410530 15530 15530 15530 15530 0
139 20250408 183100 632410530 15530 15530 15530 15530 0
140 20250408 183000 632410530 15530 15530 15530 15530 0
141 20250408 182900 632410530 15530 15530 15530 15530 0
142 20250408 182800 632410530 15530 15530 15530 15530 0
143 20250408 182700 632410530 15530 15530 15530 15530 0
144 20250408 182600 632410530 15530 15530 15530 15530 0
145 20250408 182500 632410530 15530 15530 15530 15530 0
146 20250408 182400 632410530 15530 15530 15530 15530 0
147 20250408 182300 632410530 15530 15530 15530 15530 0
148 20250408 182200 632410530 15530 15530 15530 15530 0
149 20250408 182100 632410530 15530 15530 15530 15530 0
150 20250408 182000 632410530 15530 15530 15530 15530 0
151 20250408 181900 632410530 15530 15530 15530 15530 0
152 20250408 181800 632410530 15530 15530 15530 15530 1470
153 20250408 181700 632410530 15530 15530 15530 15530 0
154 20250408 181600 632410530 15530 15530 15530 15530 0
155 20250408 181500 632410530 15530 15530 15530 15530 0
156 20250408 181400 632410530 15530 15530 15530 15530 0
157 20250408 181300 632410530 15530 15530 15530 15530 0
158 20250408 181200 632410530 15530 15530 15530 15530 0
159 20250408 181100 632410530 15530 15530 15530 15530 0
160 20250408 181000 632410530 15530 15530 15530 15530 0
161 20250408 180900 632410530 15530 15530 15530 15530 0
162 20250408 180800 632410530 15530 15530 15530 15530 0
163 20250408 180700 632410530 15530 15530 15530 15530 0
164 20250408 180600 632410530 15530 15530 15530 15530 0
165 20250408 180500 632410530 15530 15530 15530 15530 0
166 20250408 180400 632410530 15530 15530 15530 15530 0
167 20250408 180300 632410530 15530 15530 15530 15530 0
168 20250408 180200 632410530 15530 15530 15530 15530 0
169 20250408 180100 632410530 15530 15530 15530 15530 0
170 20250408 180000 632410530 15530 15530 15530 15530 0
171 20250408 175900 632410530 15530 15530 15530 15530 0
172 20250408 175800 632410530 15530 15530 15530 15530 0
173 20250408 175700 632410530 15530 15530 15530 15530 0
174 20250408 175600 632410530 15530 15530 15530 15530 0
175 20250408 175500 632410530 15530 15530 15530 15530 0
176 20250408 175400 632410530 15530 15530 15530 15530 0
177 20250408 175300 632410530 15530 15530 15530 15530 0
178 20250408 175200 632410530 15530 15530 15530 15530 0
179 20250408 175100 632410530 15530 15530 15530 15530 0
180 20250408 175000 632410530 15530 15530 15530 15530 0
181 20250408 174900 632410530 15530 15530 15530 15530 0
182 20250408 174800 632410530 15530 15530 15530 15530 1470
183 20250408 174700 632410530 15530 15530 15530 15530 0
184 20250408 174600 632410530 15530 15530 15530 15530 0
185 20250408 174500 632410530 15530 15530 15530 15530 0
186 20250408 174400 632410530 15530 15530 15530 15530 0
187 20250408 174300 632410530 15530 15530 15530 15530 0
188 20250408 174200 632410530 15530 15530 15530 15530 0
189 20250408 174100 632410530 15530 15530 15530 15530 0
190 20250408 174000 632410530 15530 15530 15530 15530 0
191 20250408 173900 632410530 15530 15530 15530 15530 0
192 20250408 173800 632410530 15530 15530 15530 15530 0
193 20250408 173700 632410530 15530 15530 15530 15530 0
194 20250408 173600 632410530 15530 15530 15530 15530 0
195 20250408 173500 632410530 15530 15530 15530 15530 0
196 20250408 173400 632410530 15530 15530 15530 15530 0
197 20250408 173300 632410530 15530 15530 15530 15530 0
198 20250408 173200 632410530 15530 15530 15530 15530 0
199 20250408 173100 632410530 15530 15530 15530 15530 0
200 20250408 173000 632410530 15530 15530 15530 15530 0
201 20250408 172900 632410530 15530 15530 15530 15530 0
202 20250408 172800 632410530 15530 15530 15530 15530 0
203 20250408 172700 632410530 15530 15530 15530 15530 0
204 20250408 172600 632410530 15530 15530 15530 15530 0
205 20250408 172500 632410530 15530 15530 15530 15530 0
206 20250408 172400 632410530 15530 15530 15530 15530 0
207 20250408 172300 632410530 15530 15530 15530 15530 0
208 20250408 172200 632410530 15530 15530 15530 15530 0
209 20250408 172100 632410530 15530 15530 15530 15530 0
210 20250408 172000 632410530 15530 15530 15530 15530 0
211 20250408 171900 632410530 15530 15530 15530 15530 0
212 20250408 171800 632410530 15530 15530 15530 15530 1470
213 20250408 171700 632410530 15530 15530 15530 15530 0
214 20250408 171600 632410530 15530 15530 15530 15530 0
215 20250408 171500 632410530 15530 15530 15530 15530 0
216 20250408 171400 632410530 15530 15530 15530 15530 0
217 20250408 171300 632410530 15530 15530 15530 15530 0
218 20250408 171200 632410530 15530 15530 15530 15530 0
219 20250408 171100 632410530 15530 15530 15530 15530 0
220 20250408 171000 632410530 15530 15530 15530 15530 0
221 20250408 170900 632410530 15530 15530 15530 15530 0
222 20250408 170800 632410530 15530 15530 15530 15530 0
223 20250408 170700 632410530 15530 15530 15530 15530 0
224 20250408 170600 632410530 15530 15530 15530 15530 0
225 20250408 170500 632410530 15530 15530 15530 15530 0
226 20250408 170400 632410530 15530 15530 15530 15530 0
227 20250408 170300 632410530 15530 15530 15530 15530 0
228 20250408 170200 632410530 15530 15530 15530 15530 0
229 20250408 170100 632410530 15530 15530 15530 15530 0
230 20250408 170000 632410530 15530 15530 15530 15530 0
231 20250408 165900 632410530 15530 15530 15530 15530 0
232 20250408 165800 632410530 15530 15530 15530 15530 0
233 20250408 165700 632410530 15530 15530 15530 15530 0
234 20250408 165600 632410530 15530 15530 15530 15530 0
235 20250408 165500 632410530 15530 15530 15530 15530 0
236 20250408 165400 632410530 15530 15530 15530 15530 0
237 20250408 165300 632410530 15530 15530 15530 15530 0
238 20250408 165200 632410530 15530 15530 15530 15530 0
239 20250408 165100 632410530 15530 15530 15530 15530 0
240 20250408 165000 632410530 15530 15530 15530 15530 0
241 20250408 164900 632410530 15530 15530 15530 15530 0
242 20250408 164800 632410530 15530 15530 15530 15530 1470
243 20250408 164700 632410530 15530 15530 15530 15530 0
244 20250408 164600 632410530 15530 15530 15530 15530 0
245 20250408 164500 632410530 15530 15530 15530 15530 0
246 20250408 164400 632410530 15530 15530 15530 15530 0
247 20250408 164300 632410530 15530 15530 15530 15530 0
248 20250408 164200 632410530 15530 15530 15530 15530 0
249 20250408 164100 632410530 15530 15530 15530 15530 0
250 20250408 164000 632410530 15530 15530 15530 15530 0
251 20250408 163900 632410530 15530 15530 15530 15530 0
252 20250408 163800 632410530 15530 15530 15530 15530 0
253 20250408 163700 632410530 15530 15530 15530 15530 0
254 20250408 163600 632410530 15530 15530 15530 15530 0
255 20250408 163500 632410530 15530 15530 15530 15530 0
256 20250408 163400 632410530 15530 15530 15530 15530 0
257 20250408 163300 632410530 15530 15530 15530 15530 0
258 20250408 163200 632410530 15530 15530 15530 15530 0
259 20250408 163100 632410530 15530 15530 15530 15530 0
260 20250408 163000 632410530 15530 15530 15530 15530 0
261 20250408 162900 632410530 15530 15530 15530 15530 0
262 20250408 162800 632410530 15530 15530 15530 15530 0
263 20250408 162700 632410530 15530 15530 15530 15530 0
264 20250408 162600 632410530 15530 15530 15530 15530 0
265 20250408 162500 632410530 15530 15530 15530 15530 0
266 20250408 162400 632410530 15530 15530 15530 15530 0
267 20250408 162300 632410530 15530 15530 15530 15530 0
268 20250408 162200 632410530 15530 15530 15530 15530 0
269 20250408 162100 632410530 15530 15530 15530 15530 0
270 20250408 162000 632410530 15530 15530 15530 15530 0
271 20250408 161900 632410530 15530 15530 15530 15530 0
272 20250408 161800 632410530 15530 15530 15530 15530 1470
273 20250408 161700 632410530 15530 15530 15530 15530 0
274 20250408 161600 632410530 15530 15530 15530 15530 0
275 20250408 161500 632410530 15530 15530 15530 15530 0
276 20250408 161400 632410530 15530 15530 15530 15530 0
277 20250408 161300 632410530 15530 15530 15530 15530 0
278 20250408 161200 632410530 15530 15530 15530 15530 0
279 20250408 161100 632410530 15530 15530 15530 15530 0
280 20250408 161000 632410530 15530 15530 15530 15530 0
281 20250408 160900 632410530 15530 15530 15530 15530 0
282 20250408 160800 632410530 15530 15530 15530 15530 0
283 20250408 160700 632410530 15530 15530 15530 15530 0
284 20250408 160600 632410530 15530 15530 15530 15530 0
285 20250408 160500 632410530 15530 15530 15530 15530 0
286 20250408 160400 632410530 15530 15530 15530 15530 0
287 20250408 160300 632410530 15530 15530 15530 15530 0
288 20250408 160200 632410530 15530 15530 15530 15530 0
289 20250408 160100 632410530 15530 15530 15530 15530 0
290 20250408 160000 632410530 15530 15530 15530 15530 0
291 20250408 155900 632410530 15530 15530 15530 15530 0
292 20250408 155800 632410530 15530 15530 15530 15530 0
293 20250408 155700 632410530 15530 15530 15530 15530 0
294 20250408 155600 632410530 15530 15530 15530 15530 0
295 20250408 155500 632410530 15530 15530 15530 15530 0
296 20250408 155400 632410530 15530 15530 15530 15530 0
297 20250408 155300 632410530 15530 15530 15530 15530 0
298 20250408 155200 632410530 15530 15530 15530 15530 0
299 20250408 155100 632410530 15530 15530 15530 15530 0
300 20250408 155000 632410530 15530 15530 15530 15530 0
301 20250408 154900 632410530 15530 15530 15530 15530 0
302 20250408 154800 632410530 15530 15530 15530 15530 1470
303 20250408 154700 632410530 15530 15530 15530 15530 0
304 20250408 154600 632410530 15530 15530 15530 15530 0
305 20250408 154500 632410530 15530 15530 15530 15530 0
306 20250408 154400 632410530 15530 15530 15530 15530 0
307 20250408 154300 632410530 15530 15530 15530 15530 0
308 20250408 154200 632410530 15530 15530 15530 15530 0
309 20250408 154100 632410530 15530 15530 15530 15530 0
310 20250408 154000 632410530 15530 15530 15530 15530 0
311 20250408 153900 632410530 15530 15530 15530 15530 0
312 20250408 153800 632410530 15530 15530 15530 15530 0
313 20250408 153700 632410530 15530 15530 15530 15530 0
314 20250408 153600 632410530 15530 15530 15530 15530 0
315 20250408 153500 632410530 15530 15530 15530 15530 0
316 20250408 153400 632410530 15530 15530 15530 15530 0
317 20250408 153300 632410530 15530 15530 15530 15530 0
318 20250408 153200 632410530 15530 15530 15530 15530 0
319 20250408 153100 632410530 15530 15530 15530 15530 0
320 20250408 153000 632410530 15530 15530 15530 15530 1470
321 20250408 152900 609581430 15530 15530 15530 15530 0
322 20250408 152800 609581430 15530 15530 15530 15530 0
323 20250408 152700 609581430 15530 15530 15530 15530 0
324 20250408 152600 609581430 15530 15530 15530 15530 0
325 20250408 152500 609581430 15530 15530 15530 15530 0
326 20250408 152400 609581430 15530 15530 15530 15530 0
327 20250408 152300 609581430 15530 15530 15530 15530 0
328 20250408 152200 609581430 15530 15530 15530 15530 0
329 20250408 152100 609581430 15530 15530 15530 15530 0
330 20250408 152000 609581430 15530 15530 15530 15530 0
331 20250408 151900 609581430 15530 15480 15540 15330 565
332 20250408 151800 600833640 15470 15490 15500 15460 293
333 20250408 151700 596297800 15460 15430 15460 15430 334
334 20250408 151600 591137630 15440 15430 15440 15420 111
335 20250408 151500 589425300 15420 15500 15500 15420 77
336 20250408 151400 588234990 15480 15500 15500 15470 45
337 20250408 151300 587537910 15480 15440 15480 15440 83
338 20250408 151200 586254820 15440 15480 15480 15410 66
339 20250408 151100 585236310 15470 15480 15480 15460 83
340 20250408 151000 583952530 15480 15470 15480 15460 33
341 20250408 150900 583442140 15470 15460 15480 15440 80
342 20250408 150800 582205550 15470 15460 15470 15450 90
343 20250408 150700 580813850 15450 15460 15460 15450 131
344 20250408 150600 578788770 15450 15460 15460 15450 58
345 20250408 150500 577892260 15460 15460 15460 15450 60
346 20250408 150400 576964830 15450 15450 15450 15440 289
347 20250408 150300 572499950 15450 15450 15450 15440 58
348 20250408 150200 571604040 15450 15420 15450 15420 170
349 20250408 150100 568980470 15430 15430 15430 15420 48
350 20250408 150000 568240020 15420 15430 15430 15420 77
351 20250408 145900 567052090 15420 15400 15440 15400 115
352 20250408 145800 565280310 15400 15400 15400 15390 47
353 20250408 145700 564556680 15400 15400 15400 15390 95
354 20250408 145600 563094265 15400 15390 15400 15390 36
355 20250408 145500 562540035 15400 15390 15400 15390 47
356 20250408 145400 561816405 15390 15400 15400 15390 19
357 20250408 145300 561523895 15360 15380 15390 15360 33
358 20250408 145200 561016225 15390 15360 15390 15360 21
359 20250408 145100 560693355 15360 15340 15360 15340 181
360 20250408 145000 557915835 15330 15330 15360 15330 51
361 20250408 144900 557133615 15330 15340 15360 15330 65
362 20250408 144800 556136585 15360 15390 15390 15360 25
363 20250408 144700 555752235 15350 15350 15380 15340 81
364 20250408 144600 554508905 15340 15380 15380 15340 74
365 20250408 144500 553373275 15340 15350 15350 15330 115
366 20250408 144400 551609115 15350 15370 15370 15330 733
367 20250408 144300 540362455 15380 15370 15380 15370 21
368 20250408 144200 540039655 15360 15390 15390 15350 472
369 20250408 144100 532792285 15390 15390 15390 15350 39
370 20250408 144000 532192485 15380 15390 15390 15380 39
371 20250408 143900 531592445 15380 15370 15380 15360 108
372 20250408 143800 529932495 15360 15370 15370 15350 19
373 20250408 143700 529640725 15370 15340 15370 15340 22
374 20250408 143600 529303015 15370 15390 15390 15330 223
375 20250408 143500 525876985 15390 15390 15400 15380 32
376 20250408 143400 525384665 15370 15380 15390 15350 172
377 20250408 143300 522743865 15380 15370 15380 15340 99
378 20250408 143200 521221585 15380 15370 15380 15360 27
379 20250408 143100 520806655 15380 15360 15380 15360 66
380 20250408 143000 519792765 15360 15340 15360 15310 59
381 20250408 142900 518888115 15350 15330 15360 15330 26
382 20250408 142800 518489365 15350 15350 15360 15320 103
383 20250408 142700 516908535 15360 15350 15380 15340 277
384 20250408 142600 512657945 15340 15340 15350 15340 55
385 20250408 142500 511814155 15340 15340 15350 15340 69
386 20250408 142400 510755675 15340 15370 15370 15340 78
387 20250408 142300 509557775 15360 15380 15380 15360 20
388 20250408 142200 509250535 15360 15360 15380 15340 39
389 20250408 142100 508651485 15380 15390 15390 15360 131
390 20250408 142000 506638685 15380 15380 15380 15380 39
391 20250408 141900 506038865 15380 15380 15390 15380 47
392 20250408 141800 505315905 15380 15410 15420 15380 106
393 20250408 141700 503683755 15420 15410 15420 15400 35
394 20250408 141600 503144575 15410 15400 15430 15400 108
395 20250408 141500 501480405 15400 15400 15400 15390 34
396 20250408 141400 500956975 15400 15410 15410 15400 50
397 20250408 141300 500186595 15410 15420 15420 15410 49
398 20250408 141200 499431095 15410 15420 15420 15410 34
399 20250408 141100 498906985 15420 15410 15420 15410 18
400 20250408 141000 498629595 15410 15410 15410 15410 17
401 20250408 140900 498367625 15410 15410 15440 15400 218
402 20250408 140800 495006015 15400 15400 15410 15390 130
403 20250408 140700 493003945 15410 15400 15410 15400 22
404 20250408 140600 492665095 15400 15410 15410 15400 18
405 20250408 140500 492387805 15400 15410 15410 15400 117
406 20250408 140400 490585815 15400 15410 15410 15400 22
407 20250408 140300 490246965 15400 15410 15410 15400 26
408 20250408 140200 489846475 15400 15400 15400 15400 19
409 20250408 140100 489553875 15400 15400 15410 15400 25
410 20250408 140000 489168795 15410 15380 15410 15380 100
411 20250408 135900 487629045 15400 15390 15400 15390 13
412 20250408 135800 487428965 15390 15400 15400 15390 33
413 20250408 135700 486920935 15390 15400 15400 15390 33
414 20250408 135600 486412905 15390 15390 15390 15390 17
415 20250408 135500 486151275 15390 15400 15400 15390 68
416 20250408 135400 485104245 15390 15390 15400 15390 34
417 20250408 135300 484580815 15390 15390 15390 15390 17
418 20250408 135200 484319185 15390 15400 15400 15390 328
419 20250408 135100 479268525 15400 15420 15420 15400 19
420 20250408 135000 478975795 15410 15410 15410 15400 18
421 20250408 134900 478698505 15410 15440 15440 15400 23
422 20250408 134800 478344185 15400 15410 15420 15400 92
423 20250408 134700 476926505 15440 15420 15440 15410 33
424 20250408 134600 476417855 15410 15410 15410 15410 37
425 20250408 134500 475847685 15410 15420 15420 15410 18
426 20250408 134400 475570215 15410 15410 15410 15410 29
427 20250408 134300 475123325 15410 15420 15420 15410 29
428 20250408 134200 474676245 15420 15420 15440 15420 74
429 20250408 134100 473535145 15410 15410 15410 15410 17
430 20250408 134000 473273175 15410 15420 15420 15410 17
431 20250408 133900 473011115 15410 15400 15410 15400 17
432 20250408 133800 472749235 15430 15430 15450 15430 33
433 20250408 133700 472239705 15400 15420 15430 15400 63
434 20250408 133600 471268495 15420 15410 15420 15400 60
435 20250408 133500 470343535 15410 15420 15420 15400 71
436 20250408 133400 469249195 15420 15430 15430 15410 89
437 20250408 133300 467877185 15440 15450 15450 15410 439
438 20250408 133200 461102305 15460 15450 15460 15450 26
439 20250408 133100 460700525 15450 15460 15460 15450 60
440 20250408 133000 459773005 15460 15470 15470 15460 27
441 20250408 132900 459355495 15460 15470 15470 15460 115
442 20250408 132800 457577515 15460 15480 15480 15460 21
443 20250408 132700 457252775 15470 15470 15480 15470 164
444 20250408 132600 454715415 15470 15470 15470 15470 18
445 20250408 132500 454436955 15470 15490 15490 15470 183
446 20250408 132400 451602525 15490 15500 15500 15490 17
447 20250408 132300 451339105 15490 15500 15500 15490 26
448 20250408 132200 450936275 15490 15490 15490 15490 18
449 20250408 132100 450657455 15500 15500 15500 15490 34
450 20250408 132000 450130625 15500 15490 15500 15490 18
451 20250408 131900 449851795 15490 15490 15490 15490 18
452 20250408 131800 449572975 15500 15490 15500 15490 43
453 20250408 131700 448906675 15490 15490 15490 15490 8
454 20250408 131600 448782755 15490 15490 15490 15490 17
455 20250408 131500 448519425 15490 15490 15490 15480 267
456 20250408 131400 444385095 15480 15480 15490 15480 36
457 20250408 131300 443827625 15480 15480 15480 15480 19
458 20250408 131200 443533505 15480 15480 15490 15480 27
459 20250408 131100 443115435 15490 15480 15490 15480 45
460 20250408 131000 442418555 15490 15490 15490 15480 28
461 20250408 130900 441984915 15480 15480 15480 15470 67
462 20250408 130800 440947925 15470 15460 15470 15460 355
463 20250408 130700 435456155 15460 15450 15470 15450 84
464 20250408 130600 434157515 15450 15450 15460 15450 27
465 20250408 130500 433740275 15450 15450 15450 15450 17
466 20250408 130400 433477625 15450 15450 15450 15450 17
467 20250408 130300 433214975 15460 15460 15460 15450 112
468 20250408 130200 431483645 15450 15450 15450 15450 16
469 20250408 130100 431236445 15450 15460 15460 15450 203
470 20250408 130000 428098485 15470 15470 15470 15460 58
471 20250408 125900 427201445 15450 15450 15450 15450 17
472 20250408 125800 426938795 15450 15460 15470 15450 106
473 20250408 125700 425300255 15460 15460 15480 15460 318
474 20250408 125600 420381585 15470 15460 15470 15460 17
475 20250408 125500 420118685 15460 15460 15460 15460 17
476 20250408 125400 419855865 15460 15470 15470 15460 27
477 20250408 125300 419438355 15460 15470 15470 15460 24
478 20250408 125200 419067235 15460 15480 15480 15460 58
479 20250408 125100 418170055 15470 15470 15480 15470 36
480 20250408 125000 417613045 15480 15480 15490 15470 44
481 20250408 124900 416931845 15480 15480 15490 15480 178
482 20250408 124800 414176325 15490 15490 15490 15480 35
483 20250408 124700 413634365 15480 15490 15490 15480 18
484 20250408 124600 413355715 15480 15480 15490 15480 107
485 20250408 124500 411699325 15480 15490 15500 15480 242
486 20250408 124400 407951155 15500 15500 15500 15500 242
487 20250408 124300 404200155 15500 15500 15500 15500 9
488 20250408 124200 404060655 15500 15500 15510 15500 35
489 20250408 124100 403517985 15500 15500 15500 15500 77
490 20250408 124000 402324485 15500 15510 15510 15500 34
491 20250408 123900 401797315 15500 15500 15510 15500 36
492 20250408 123800 401239225 15500 15500 15510 15500 184
493 20250408 123700 398387095 15510 15500 15510 15500 30
494 20250408 123600 397921965 15500 15500 15510 15500 19
495 20250408 123500 397627375 15500 15510 15510 15500 75
496 20250408 123400 396464295 15500 15500 15500 15500 17
497 20250408 123300 396200795 15500 15510 15510 15500 25
498 20250408 123200 395813215 15500 15500 15500 15500 17
499 20250408 123100 395549715 15500 15500 15500 15490 441
500 20250408 123000 388716965 15500 15510 15520 15500 595
501 20250408 122900 379490945 15510 15510 15510 15510 9
502 20250408 122800 379351355 15510 15510 15520 15510 21
503 20250408 122700 379025605 15520 15510 15520 15510 37
504 20250408 122600 378451555 15510 15510 15520 15510 18
505 20250408 122500 378172365 15510 15510 15510 15510 22
506 20250408 122400 377831145 15510 15510 15520 15510 34
507 20250408 122300 377303635 15510 15500 15520 15500 82
508 20250408 122200 376031895 15510 15500 15510 15500 11
509 20250408 122100 375861365 15500 15500 15510 15500 29
510 20250408 122000 375411765 15500 15510 15510 15500 48
511 20250408 121900 374667455 15500 15500 15510 15500 56
512 20250408 121800 373799065 15510 15500 15510 15500 34
513 20250408 121700 373271895 15500 15510 15520 15500 68
514 20250408 121600 372217215 15510 15500 15510 15500 247
515 20250408 121500 368386335 15500 15500 15510 15500 74
516 20250408 121400 367239245 15500 15500 15510 15500 301
517 20250408 121300 362572615 15500 15500 15510 15500 175
518 20250408 121200 359858535 15510 15500 15510 15500 26
519 20250408 121100 359455445 15500 15500 15510 15500 19
520 20250408 121000 359160935 15500 15500 15510 15500 35
521 20250408 120900 358618255 15510 15500 15510 15500 35
522 20250408 120800 358075575 15510 15500 15510 15500 16
523 20250408 120700 357827495 15500 15510 15510 15500 30
524 20250408 120600 357362465 15500 15510 15510 15500 52
525 20250408 120500 356556115 15500 15500 15500 15500 18
526 20250408 120400 356277115 15500 15500 15520 15500 117
527 20250408 120300 354462755 15510 15510 15510 15500 34
528 20250408 120200 353935585 15510 15500 15510 15500 26
529 20250408 120100 353532495 15510 15500 15510 15500 10
530 20250408 120000 353377485 15500 15510 15530 15500 86
531 20250408 115900 352042945 15510 15510 15510 15500 51
532 20250408 115800 351252105 15520 15530 15530 15500 69
533 20250408 115700 350181145 15510 15520 15520 15500 88
534 20250408 115600 348815655 15510 15500 15510 15500 56
535 20250408 115500 347947265 15510 15510 15520 15500 53
536 20250408 115400 347125045 15520 15550 15550 15520 206
537 20250408 115300 343925115 15540 15550 15550 15540 74
538 20250408 115200 342774685 15540 15550 15550 15540 50
539 20250408 115100 341997395 15550 15550 15550 15540 71
540 20250408 115000 340893595 15540 15550 15550 15540 70
541 20250408 114900 339805295 15540 15530 15540 15500 86
542 20250408 114800 338469475 15540 15530 15540 15530 71
543 20250408 114700 337366405 15540 15510 15540 15510 58
544 20250408 114600 336465595 15510 15550 15550 15510 282
545 20250408 114500 332082445 15540 15550 15550 15540 665
546 20250408 114400 321741915 15550 15540 15550 15530 94
547 20250408 114300 320281365 15540 15540 15550 15520 142
548 20250408 114200 318074605 15540 15540 15550 15530 153
549 20250408 114100 315696395 15530 15520 15550 15510 72
550 20250408 114000 314578865 15510 15510 15550 15510 328
551 20250408 113900 309487285 15500 15500 15510 15490 75
552 20250408 113800 308324415 15490 15500 15500 15490 105
553 20250408 113700 306697485 15500 15500 15510 15500 34
554 20250408 113600 306170405 15500 15510 15520 15500 61
555 20250408 113500 305224365 15510 15500 15510 15490 72
556 20250408 113400 304108835 15490 15510 15510 15490 26
557 20250408 113300 303705915 15510 15480 15510 15470 202
558 20250408 113200 300578965 15470 15510 15510 15470 136
559 20250408 113100 298471615 15500 15520 15520 15500 88
560 20250408 113000 297106945 15530 15540 15540 15500 762
561 20250408 112900 285283005 15530 15530 15530 15520 84
562 20250408 112800 283978655 15520 15510 15520 15510 41
563 20250408 112700 283342575 15520 15500 15520 15500 204
564 20250408 112600 280178285 15510 15510 15510 15500 100
565 20250408 112500 278627365 15500 15500 15510 15500 26
566 20250408 112400 278224355 15500 15500 15510 15500 41
567 20250408 112300 277588715 15500 15500 15500 15500 337
568 20250408 112200 272365215 15490 15490 15490 15490 36
569 20250408 112100 271807575 15490 15490 15500 15490 30
570 20250408 112000 271342785 15500 15480 15500 15470 57
571 20250408 111900 270459675 15480 15490 15500 15480 123
572 20250408 111800 268554735 15490 15490 15500 15490 60
573 20250408 111700 267625255 15490 15500 15500 15490 22
574 20250408 111600 267284465 15500 15500 15500 15490 58
575 20250408 111500 266385685 15500 15490 15500 15490 48
576 20250408 111400 265641955 15490 15490 15490 15490 22
577 20250408 111300 265301175 15490 15440 15490 15440 86
578 20250408 111200 263969695 15460 15450 15470 15430 296
579 20250408 111100 259395035 15420 15440 15450 15420 30
580 20250408 111000 258931925 15420 15440 15450 15420 42
581 20250408 110900 258283705 15440 15430 15450 15430 42
582 20250408 110800 257635265 15420 15420 15430 15420 40
583 20250408 110700 257018385 15420 15420 15430 15420 20
584 20250408 110600 256709955 15420 15420 15420 15400 104
585 20250408 110500 255107215 15420 15400 15420 15400 13
586 20250408 110400 254906915 15400 15410 15410 15400 34
587 20250408 110300 254383065 15420 15400 15420 15400 22
588 20250408 110200 254044085 15400 15420 15430 15400 63
589 20250408 110100 253072445 15400 15440 15440 15400 40
590 20250408 110000 252455555 15450 15410 15450 15410 29
591 20250408 105900 252008025 15430 15440 15450 15410 24
592 20250408 105800 251637885 15440 15440 15440 15420 14
593 20250408 105700 251421855 15410 15440 15440 15410 31
594 20250408 105600 250943605 15440 15410 15450 15410 275
595 20250408 105500 246702035 15410 15410 15410 15400 26
596 20250408 105400 246301405 15420 15410 15420 15410 71
597 20250408 105300 245207195 15410 15410 15420 15410 18
598 20250408 105200 244929805 15410 15410 15410 15410 21
599 20250408 105100 244606195 15420 15410 15420 15410 20
600 20250408 105000 244297885 15410 15420 15420 15410 31
601 20250408 104900 243820085 15410 15410 15410 15410 26
602 20250408 104800 243419425 15410 15410 15420 15410 38
603 20250408 104700 242833755 15410 15410 15420 15410 61
604 20250408 104600 241893665 15420 15410 15420 15410 30
605 20250408 104500 241431355 15410 15400 15420 15400 24
606 20250408 104400 241061635 15400 15400 15400 15400 19
607 20250408 104300 240769035 15410 15400 15420 15400 24
608 20250408 104200 240399285 15410 15420 15420 15400 40
609 20250408 104100 239782875 15400 15400 15400 15400 22
610 20250408 104000 239444075 15400 15410 15420 15400 27
611 20250408 103900 239028175 15400 15410 15410 15400 40
612 20250408 103800 238411825 15420 15420 15420 15410 11
613 20250408 103700 238242295 15410 15410 15420 15410 32
614 20250408 103600 237749165 15410 15410 15420 15410 33
615 20250408 103500 237240475 15410 15410 15420 15410 30
616 20250408 103400 236778165 15410 15410 15420 15410 69
617 20250408 103300 235714865 15410 15410 15420 15410 32
618 20250408 103200 235221655 15410 15400 15410 15400 28
619 20250408 103100 234790395 15410 15420 15420 15410 14
620 20250408 103000 234574645 15410 15410 15420 15410 71
621 20250408 102900 233480445 15410 15420 15420 15410 43
622 20250408 102800 232817555 15410 15410 15410 15410 22
623 20250408 102700 232478535 15420 15370 15420 15350 169
624 20250408 102600 229880195 15410 15360 15420 15340 202
625 20250408 102500 226770835 15360 15350 15360 15350 141
626 20250408 102400 224605245 15350 15350 15350 15340 63
627 20250408 102300 223638325 15340 15350 15350 15340 22
628 20250408 102200 223300835 15380 15340 15420 15340 140
629 20250408 102100 221148545 15330 15320 15340 15320 32
630 20250408 102000 220658195 15320 15280 15320 15280 26
631 20250408 101900 220260535 15280 15290 15290 15280 61
632 20250408 101800 219328105 15330 15270 15340 15270 126
633 20250408 101700 217399455 15270 15280 15280 15270 31
634 20250408 101600 216925885 15280 15290 15290 15270 43
635 20250408 101500 216268915 15300 15340 15380 15270 1057
636 20250408 101400 200076575 15330 15290 15350 15280 346
637 20250408 101300 194776805 15290 15280 15410 15280 358
638 20250408 101200 189282175 15280 15310 15310 15280 52
639 20250408 101100 188486885 15310 15280 15320 15280 20
640 20250408 101000 188180945 15280 15300 15350 15280 42
641 20250408 100900 187538345 15300 15320 15330 15300 125
642 20250408 100800 185623295 15320 15320 15330 15300 175
643 20250408 100700 182942305 15310 15330 15330 15310 280
644 20250408 100600 178655245 15320 15340 15340 15320 408
645 20250408 100500 172398285 15340 15340 15350 15340 27
646 20250408 100400 171984005 15340 15360 15360 15340 286
647 20250408 100300 167593865 15360 15350 15360 15350 29
648 20250408 100200 167148615 15350 15360 15360 15350 22
649 20250408 100100 166810905 15350 15370 15370 15350 63
650 20250408 100000 165843255 15370 15370 15380 15370 112
651 20250408 095900 164121725 15380 15390 15390 15380 223
652 20250408 095800 160691915 15380 15400 15400 15380 112
653 20250408 095700 158968275 15400 15430 15430 15400 425
654 20250408 095600 152417970 15430 15430 15430 15420 53
655 20250408 095500 151600510 15420 15490 15490 15420 1136
656 20250408 095400 134036640 15490 15490 15500 15490 48
657 20250408 095300 133293100 15490 15490 15490 15490 89
658 20250408 095200 131914490 15490 15490 15490 15490 16
659 20250408 095100 131666650 15500 15480 15500 15480 102
660 20250408 095000 130086570 15480 15480 15490 15480 34
661 20250408 094900 129560240 15490 15490 15490 15490 9
662 20250408 094800 129420830 15490 15500 15500 15490 40
663 20250408 094700 128801220 15480 15440 15480 15440 828
664 20250408 094600 116013380 15430 15430 15440 15430 99
665 20250408 094500 114485700 15430 15430 15430 15430 113
666 20250408 094400 112742110 15440 15440 15440 15430 38
667 20250408 094300 112155670 15440 15440 15450 15440 63
668 20250408 094200 111182940 15440 15450 15450 15440 213
669 20250408 094100 107892940 15430 15440 15440 15430 113
670 20250408 094000 106148760 15440 15430 15440 15430 17
671 20250408 093900 105886420 15440 15440 15440 15430 36
672 20250408 093800 105330810 15440 15440 15450 15440 104
673 20250408 093700 103724940 15450 15450 15450 15440 55
674 20250408 093600 102875610 15450 15440 15450 15440 258
675 20250408 093500 98889760 15440 15460 15470 15430 73
676 20250408 093400 97762150 15460 15510 15510 15460 88
677 20250408 093300 96400130 15510 15510 15510 15470 317
678 20250408 093200 91487890 15500 15510 15510 15500 135
679 20250408 093100 89394140 15500 15510 15510 15500 66
680 20250408 093000 88370970 15510 15520 15530 15500 15
681 20250408 092900 88138330 15500 15470 15540 15470 138
682 20250408 092800 85997480 15470 15450 15470 15450 276
683 20250408 092700 81731960 15450 15450 15450 15440 38
684 20250408 092600 81144990 15450 15440 15450 15440 15
685 20250408 092500 80913280 15450 15450 15470 15450 89
686 20250408 092400 79537390 15450 15410 15470 15390 300
687 20250408 092300 74916750 15430 15470 15470 15430 131
688 20250408 092200 72893620 15450 15470 15470 15450 119
689 20250408 092100 71053910 15470 15480 15480 15470 17
690 20250408 092000 70790880 15470 15440 15470 15440 160
691 20250408 091900 68319150 15440 15450 15460 15440 107
692 20250408 091800 66666030 15450 15450 15450 15450 29
693 20250408 091700 66217980 15450 15470 15470 15410 100
694 20250408 091600 64674750 15430 15500 15580 15430 191
695 20250408 091500 61719390 15580 15580 15580 15480 181
696 20250408 091400 58913070 15580 15590 15590 15560 48
697 20250408 091300 58165180 15640 15520 15650 15460 171
698 20250408 091200 55512430 15520 15490 15650 15390 472
699 20250408 091100 48184350 15440 15440 15440 15400 104
700 20250408 091000 46578790 15400 15370 15400 15370 142
701 20250408 090900 44393600 15370 15350 15370 15320 123
702 20250408 090800 42507510 15320 15310 15390 15310 174
703 20250408 090700 39839210 15390 15390 15390 15390 4
704 20250408 090600 39777650 15400 15400 15400 15310 33
705 20250408 090500 39269810 15400 15470 15470 15310 223
706 20250408 090400 35827390 15470 15490 15490 15300 83
707 20250408 090300 34556180 15300 15295 15320 15285 271
708 20250408 090200 30407520 15300 15220 15300 15190 416
709 20250408 090100 24062720 15240 15290 15320 15240 984
710 20250408 090000 9033480 15290 15380 15450 15290 588