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

713
316140/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,205100,38838403735,15490,15490,15490,15490,218503
20250408,205000,38838403735,15490,15490,15490,15490,0
20250408,204900,38838403735,15490,15490,15490,15490,0
20250408,204800,38838403735,15490,15490,15490,15490,0
20250408,204700,38838403735,15490,15490,15490,15490,0
20250408,204600,38838403735,15490,15490,15490,15490,0
20250408,204500,38838403735,15490,15490,15490,15490,0
20250408,204400,38838403735,15490,15490,15490,15490,0
20250408,204300,38838403735,15490,15490,15490,15490,0
20250408,204200,38838403735,15490,15490,15490,15490,0
20250408,204100,38838403735,15490,15490,15490,15490,0
20250408,204000,38838403735,15490,15490,15490,15490,0
20250408,203900,38838403735,15490,15490,15490,15490,0
20250408,203800,38838403735,15490,15490,15490,15490,0
20250408,203700,38838403735,15490,15490,15490,15490,0
20250408,203600,38838403735,15490,15490,15490,15490,0
20250408,203500,38838403735,15490,15490,15490,15490,0
20250408,203400,38838403735,15490,15490,15490,15490,0
20250408,203300,38838403735,15490,15490,15490,15490,0
20250408,203200,38838403735,15490,15490,15490,15490,0
20250408,203100,38838403735,15490,15490,15490,15490,0
20250408,203000,38838403735,15490,15490,15490,15490,0
20250408,202900,38838403735,15490,15490,15490,15490,0
20250408,202800,38838403735,15490,15490,15490,15490,0
20250408,202700,38838403735,15490,15490,15490,15490,0
20250408,202600,38838403735,15490,15490,15490,15490,0
20250408,202500,38838403735,15490,15490,15490,15490,0
20250408,202400,38838403735,15490,15490,15490,15490,0
20250408,202300,38838403735,15490,15490,15490,15490,0
20250408,202200,38838403735,15490,15490,15490,15490,0
20250408,202100,38838403735,15490,15490,15490,15490,218503
20250408,202000,38838403735,15490,15490,15490,15490,0
20250408,201900,38838403735,15490,15490,15490,15490,0
20250408,201800,38838403735,15490,15490,15490,15490,0
20250408,201700,38838403735,15490,15490,15490,15490,0
20250408,201600,38838403735,15490,15490,15490,15490,0
20250408,201500,38838403735,15490,15490,15490,15490,0
20250408,201400,38838403735,15490,15490,15490,15490,0
20250408,201300,38838403735,15490,15490,15490,15490,0
20250408,201200,38838403735,15490,15490,15490,15490,0
20250408,201100,38838403735,15490,15490,15490,15490,0
20250408,201000,38838403735,15490,15490,15490,15490,0
20250408,200900,38838403735,15490,15490,15490,15490,0
20250408,200800,38838403735,15490,15490,15490,15490,0
20250408,200700,38838403735,15490,15490,15490,15490,0
20250408,200600,38838403735,15490,15490,15490,15490,0
20250408,200500,38838403735,15490,15490,15490,15490,0
20250408,200400,38838403735,15490,15490,15490,15490,0
20250408,200300,38838403735,15490,15490,15490,15490,0
20250408,200200,38838403735,15490,15490,15490,15490,0
20250408,200100,38838403735,15490,15490,15490,15490,0
20250408,200000,38838403735,15490,15490,15490,15490,0
20250408,195900,38838403735,15490,15490,15490,15490,0
20250408,195800,38838403735,15490,15490,15490,15490,0
20250408,195700,38838403735,15490,15490,15490,15490,0
20250408,195600,38838403735,15490,15490,15490,15490,0
20250408,195500,38838403735,15490,15490,15490,15490,0
20250408,195400,38838403735,15490,15490,15490,15490,0
20250408,195300,38838403735,15490,15490,15490,15490,0
20250408,195200,38838403735,15490,15490,15490,15490,0
20250408,195100,38838403735,15490,15490,15490,15490,218503
20250408,195000,38838403735,15490,15490,15490,15490,0
20250408,194900,38838403735,15490,15490,15490,15490,0
20250408,194800,38838403735,15490,15490,15490,15490,0
20250408,194700,38838403735,15490,15490,15490,15490,0
20250408,194600,38838403735,15490,15490,15490,15490,0
20250408,194500,38838403735,15490,15490,15490,15490,0
20250408,194400,38838403735,15490,15490,15490,15490,0
20250408,194300,38838403735,15490,15490,15490,15490,0
20250408,194200,38838403735,15490,15490,15490,15490,0
20250408,194100,38838403735,15490,15490,15490,15490,0
20250408,194000,38838403735,15490,15490,15490,15490,0
20250408,193900,38838403735,15490,15490,15490,15490,0
20250408,193800,38838403735,15490,15490,15490,15490,0
20250408,193700,38838403735,15490,15490,15490,15490,0
20250408,193600,38838403735,15490,15490,15490,15490,0
20250408,193500,38838403735,15490,15490,15490,15490,0
20250408,193400,38838403735,15490,15490,15490,15490,0
20250408,193300,38838403735,15490,15490,15490,15490,0
20250408,193200,38838403735,15490,15490,15490,15490,0
20250408,193100,38838403735,15490,15490,15490,15490,0
20250408,193000,38838403735,15490,15490,15490,15490,0
20250408,192900,38838403735,15490,15490,15490,15490,0
20250408,192800,38838403735,15490,15490,15490,15490,0
20250408,192700,38838403735,15490,15490,15490,15490,0
20250408,192600,38838403735,15490,15490,15490,15490,0
20250408,192500,38838403735,15490,15490,15490,15490,0
20250408,192400,38838403735,15490,15490,15490,15490,0
20250408,192300,38838403735,15490,15490,15490,15490,0
20250408,192200,38838403735,15490,15490,15490,15490,0
20250408,192100,38838403735,15490,15490,15490,15490,218503
20250408,192000,38838403735,15490,15490,15490,15490,0
20250408,191900,38838403735,15490,15490,15490,15490,0
20250408,191800,38838403735,15490,15490,15490,15490,0
20250408,191700,38838403735,15490,15490,15490,15490,0
20250408,191600,38838403735,15490,15490,15490,15490,0
20250408,191500,38838403735,15490,15490,15490,15490,0
20250408,191400,38838403735,15490,15490,15490,15490,0
20250408,191300,38838403735,15490,15490,15490,15490,0
20250408,191200,38838403735,15490,15490,15490,15490,0
20250408,191100,38838403735,15490,15490,15490,15490,0
20250408,191000,38838403735,15490,15490,15490,15490,0
20250408,190900,38838403735,15490,15490,15490,15490,0
20250408,190800,38838403735,15490,15490,15490,15490,0
20250408,190700,38838403735,15490,15490,15490,15490,0
20250408,190600,38838403735,15490,15490,15490,15490,0
20250408,190500,38838403735,15490,15490,15490,15490,0
20250408,190400,38838403735,15490,15490,15490,15490,0
20250408,190300,38838403735,15490,15490,15490,15490,0
20250408,190200,38838403735,15490,15490,15490,15490,0
20250408,190100,38838403735,15490,15490,15490,15490,0
20250408,190000,38838403735,15490,15490,15490,15490,0
20250408,185900,38838403735,15490,15490,15490,15490,0
20250408,185800,38838403735,15490,15490,15490,15490,0
20250408,185700,38838403735,15490,15490,15490,15490,0
20250408,185600,38838403735,15490,15490,15490,15490,0
20250408,185500,38838403735,15490,15490,15490,15490,0
20250408,185400,38838403735,15490,15490,15490,15490,0
20250408,185300,38838403735,15490,15490,15490,15490,0
20250408,185200,38838403735,15490,15490,15490,15490,0
20250408,185100,38838403735,15490,15490,15490,15490,218503
20250408,185000,38838403735,15490,15490,15490,15490,0
20250408,184900,38838403735,15490,15490,15490,15490,0
20250408,184800,38838403735,15490,15490,15490,15490,0
20250408,184700,38838403735,15490,15490,15490,15490,0
20250408,184600,38838403735,15490,15490,15490,15490,0
20250408,184500,38838403735,15490,15490,15490,15490,0
20250408,184400,38838403735,15490,15490,15490,15490,0
20250408,184300,38838403735,15490,15490,15490,15490,0
20250408,184200,38838403735,15490,15490,15490,15490,0
20250408,184100,38838403735,15490,15490,15490,15490,0
20250408,184000,38838403735,15490,15490,15490,15490,0
20250408,183900,38838403735,15490,15490,15490,15490,0
20250408,183800,38838403735,15490,15490,15490,15490,0
20250408,183700,38838403735,15490,15490,15490,15490,0
20250408,183600,38838403735,15490,15490,15490,15490,0
20250408,183500,38838403735,15490,15490,15490,15490,0
20250408,183400,38838403735,15490,15490,15490,15490,0
20250408,183300,38838403735,15490,15490,15490,15490,0
20250408,183200,38838403735,15490,15490,15490,15490,0
20250408,183100,38838403735,15490,15490,15490,15490,0
20250408,183000,38838403735,15490,15490,15490,15490,0
20250408,182900,38838403735,15490,15490,15490,15490,0
20250408,182800,38838403735,15490,15490,15490,15490,0
20250408,182700,38838403735,15490,15490,15490,15490,0
20250408,182600,38838403735,15490,15490,15490,15490,0
20250408,182500,38838403735,15490,15490,15490,15490,0
20250408,182400,38838403735,15490,15490,15490,15490,0
20250408,182300,38838403735,15490,15490,15490,15490,0
20250408,182200,38838403735,15490,15490,15490,15490,0
20250408,182100,38838403735,15490,15490,15490,15490,218503
20250408,182000,38838403735,15490,15490,15490,15490,0
20250408,181900,38838403735,15490,15490,15490,15490,0
20250408,181800,38838403735,15490,15490,15490,15490,0
20250408,181700,38838403735,15490,15490,15490,15490,0
20250408,181600,38838403735,15490,15490,15490,15490,0
20250408,181500,38838403735,15490,15490,15490,15490,0
20250408,181400,38838403735,15490,15490,15490,15490,0
20250408,181300,38838403735,15490,15490,15490,15490,0
20250408,181200,38838403735,15490,15490,15490,15490,0
20250408,181100,38838403735,15490,15490,15490,15490,0
20250408,181000,38838403735,15490,15490,15490,15490,0
20250408,180900,38838403735,15490,15490,15490,15490,0
20250408,180800,38838403735,15490,15490,15490,15490,0
20250408,180700,38838403735,15490,15490,15490,15490,0
20250408,180600,38838403735,15490,15490,15490,15490,0
20250408,180500,38838403735,15490,15490,15490,15490,0
20250408,180400,38838403735,15490,15490,15490,15490,0
20250408,180300,38838403735,15490,15490,15490,15490,0
20250408,180200,38838403735,15490,15490,15490,15490,0
20250408,180100,38838403735,15490,15490,15490,15490,0
20250408,180000,38838403735,15490,15490,15490,15490,0
20250408,175900,38838403735,15490,15490,15490,15490,0
20250408,175800,38838403735,15490,15490,15490,15490,0
20250408,175700,38838403735,15490,15490,15490,15490,0
20250408,175600,38838403735,15490,15490,15490,15490,0
20250408,175500,38838403735,15490,15490,15490,15490,0
20250408,175400,38838403735,15490,15490,15490,15490,0
20250408,175300,38838403735,15490,15490,15490,15490,0
20250408,175200,38838403735,15490,15490,15490,15490,0
20250408,175100,38838403735,15490,15490,15490,15490,218503
20250408,175000,38838403735,15490,15490,15490,15490,0
20250408,174900,38838403735,15490,15490,15490,15490,0
20250408,174800,38838403735,15490,15490,15490,15490,0
20250408,174700,38838403735,15490,15490,15490,15490,0
20250408,174600,38838403735,15490,15490,15490,15490,0
20250408,174500,38838403735,15490,15490,15490,15490,0
20250408,174400,38838403735,15490,15490,15490,15490,0
20250408,174300,38838403735,15490,15490,15490,15490,0
20250408,174200,38838403735,15490,15490,15490,15490,0
20250408,174100,38838403735,15490,15490,15490,15490,0
20250408,174000,38838403735,15490,15490,15490,15490,0
20250408,173900,38838403735,15490,15490,15490,15490,0
20250408,173800,38838403735,15490,15490,15490,15490,0
20250408,173700,38838403735,15490,15490,15490,15490,0
20250408,173600,38838403735,15490,15490,15490,15490,0
20250408,173500,38838403735,15490,15490,15490,15490,0
20250408,173400,38838403735,15490,15490,15490,15490,0
20250408,173300,38838403735,15490,15490,15490,15490,0
20250408,173200,38838403735,15490,15490,15490,15490,0
20250408,173100,38838403735,15490,15490,15490,15490,0
20250408,173000,38838403735,15490,15490,15490,15490,0
20250408,172900,38838403735,15490,15490,15490,15490,0
20250408,172800,38838403735,15490,15490,15490,15490,0
20250408,172700,38838403735,15490,15490,15490,15490,0
20250408,172600,38838403735,15490,15490,15490,15490,0
20250408,172500,38838403735,15490,15490,15490,15490,0
20250408,172400,38838403735,15490,15490,15490,15490,0
20250408,172300,38838403735,15490,15490,15490,15490,0
20250408,172200,38838403735,15490,15490,15490,15490,0
20250408,172100,38838403735,15490,15490,15490,15490,218503
20250408,172000,38838403735,15490,15490,15490,15490,0
20250408,171900,38838403735,15490,15490,15490,15490,0
20250408,171800,38838403735,15490,15490,15490,15490,0
20250408,171700,38838403735,15490,15490,15490,15490,0
20250408,171600,38838403735,15490,15490,15490,15490,0
20250408,171500,38838403735,15490,15490,15490,15490,0
20250408,171400,38838403735,15490,15490,15490,15490,0
20250408,171300,38838403735,15490,15490,15490,15490,0
20250408,171200,38838403735,15490,15490,15490,15490,0
20250408,171100,38838403735,15490,15490,15490,15490,0
20250408,171000,38838403735,15490,15490,15490,15490,0
20250408,170900,38838403735,15490,15490,15490,15490,0
20250408,170800,38838403735,15490,15490,15490,15490,0
20250408,170700,38838403735,15490,15490,15490,15490,0
20250408,170600,38838403735,15490,15490,15490,15490,0
20250408,170500,38838403735,15490,15490,15490,15490,0
20250408,170400,38838403735,15490,15490,15490,15490,0
20250408,170300,38838403735,15490,15490,15490,15490,0
20250408,170200,38838403735,15490,15490,15490,15490,0
20250408,170100,38838403735,15490,15490,15490,15490,0
20250408,170000,38838403735,15490,15490,15490,15490,0
20250408,165900,38838403735,15490,15490,15490,15490,0
20250408,165800,38838403735,15490,15490,15490,15490,0
20250408,165700,38838403735,15490,15490,15490,15490,0
20250408,165600,38838403735,15490,15490,15490,15490,0
20250408,165500,38838403735,15490,15490,15490,15490,0
20250408,165400,38838403735,15490,15490,15490,15490,0
20250408,165300,38838403735,15490,15490,15490,15490,0
20250408,165200,38838403735,15490,15490,15490,15490,0
20250408,165100,38838403735,15490,15490,15490,15490,218503
20250408,165000,38838403735,15490,15490,15490,15490,0
20250408,164900,38838403735,15490,15490,15490,15490,0
20250408,164800,38838403735,15490,15490,15490,15490,0
20250408,164700,38838403735,15490,15490,15490,15490,0
20250408,164600,38838403735,15490,15490,15490,15490,0
20250408,164500,38838403735,15490,15490,15490,15490,0
20250408,164400,38838403735,15490,15490,15490,15490,0
20250408,164300,38838403735,15490,15490,15490,15490,0
20250408,164200,38838403735,15490,15490,15490,15490,0
20250408,164100,38838403735,15490,15490,15490,15490,0
20250408,164000,38838403735,15490,15490,15490,15490,0
20250408,163900,38838403735,15490,15490,15490,15490,0
20250408,163800,38838403735,15490,15490,15490,15490,0
20250408,163700,38838403735,15490,15490,15490,15490,0
20250408,163600,38838403735,15490,15490,15490,15490,0
20250408,163500,38838403735,15490,15490,15490,15490,0
20250408,163400,38838403735,15490,15490,15490,15490,0
20250408,163300,38838403735,15490,15490,15490,15490,0
20250408,163200,38838403735,15490,15490,15490,15490,0
20250408,163100,38838403735,15490,15490,15490,15490,0
20250408,163000,38838403735,15490,15490,15490,15490,0
20250408,162900,38838403735,15490,15490,15490,15490,0
20250408,162800,38838403735,15490,15490,15490,15490,0
20250408,162700,38838403735,15490,15490,15490,15490,0
20250408,162600,38838403735,15490,15490,15490,15490,0
20250408,162500,38838403735,15490,15490,15490,15490,0
20250408,162400,38838403735,15490,15490,15490,15490,0
20250408,162300,38838403735,15490,15490,15490,15490,0
20250408,162200,38838403735,15490,15490,15490,15490,0
20250408,162100,38838403735,15490,15490,15490,15490,218503
20250408,162000,38838403735,15490,15490,15490,15490,0
20250408,161900,38838403735,15490,15490,15490,15490,0
20250408,161800,38838403735,15490,15490,15490,15490,0
20250408,161700,38838403735,15490,15490,15490,15490,0
20250408,161600,38838403735,15490,15490,15490,15490,0
20250408,161500,38838403735,15490,15490,15490,15490,0
20250408,161400,38838403735,15490,15490,15490,15490,0
20250408,161300,38838403735,15490,15490,15490,15490,0
20250408,161200,38838403735,15490,15490,15490,15490,0
20250408,161100,38838403735,15490,15490,15490,15490,0
20250408,161000,38838403735,15490,15490,15490,15490,0
20250408,160900,38838403735,15490,15490,15490,15490,0
20250408,160800,38838403735,15490,15490,15490,15490,0
20250408,160700,38838403735,15490,15490,15490,15490,0
20250408,160600,38838403735,15490,15490,15490,15490,0
20250408,160500,38838403735,15490,15490,15490,15490,0
20250408,160400,38838403735,15490,15490,15490,15490,0
20250408,160300,38838403735,15490,15490,15490,15490,0
20250408,160200,38838403735,15490,15490,15490,15490,0
20250408,160100,38838403735,15490,15490,15490,15490,0
20250408,160000,38838403735,15490,15490,15490,15490,0
20250408,155900,38838403735,15490,15490,15490,15490,0
20250408,155800,38838403735,15490,15490,15490,15490,0
20250408,155700,38838403735,15490,15490,15490,15490,0
20250408,155600,38838403735,15490,15490,15490,15490,0
20250408,155500,38838403735,15490,15490,15490,15490,0
20250408,155400,38838403735,15490,15490,15490,15490,0
20250408,155300,38838403735,15490,15490,15490,15490,0
20250408,155200,38838403735,15490,15490,15490,15490,0
20250408,155100,38838403735,15490,15490,15490,15490,218503
20250408,155000,38838403735,15490,15490,15490,15490,0
20250408,154900,38838403735,15490,15490,15490,15490,0
20250408,154800,38838403735,15490,15490,15490,15490,0
20250408,154700,38838403735,15490,15490,15490,15490,0
20250408,154600,38838403735,15490,15490,15490,15490,0
20250408,154500,38838403735,15490,15490,15490,15490,0
20250408,154400,38838403735,15490,15490,15490,15490,0
20250408,154300,38838403735,15490,15490,15490,15490,0
20250408,154200,38838403735,15490,15490,15490,15490,0
20250408,154100,38838403735,15490,15490,15490,15490,0
20250408,154000,38838403735,15490,15490,15490,15490,0
20250408,153900,38838403735,15490,15490,15490,15490,0
20250408,153800,38838403735,15490,15490,15490,15490,0
20250408,153700,38838403735,15490,15490,15490,15490,0
20250408,153600,38838403735,15490,15490,15490,15490,0
20250408,153500,38838403735,15490,15490,15490,15490,0
20250408,153400,38838403735,15490,15490,15490,15490,0
20250408,153300,38838403735,15490,15490,15490,15490,0
20250408,153200,38838403735,15490,15490,15490,15490,0
20250408,153100,38838403735,15490,15490,15490,15490,0
20250408,153000,38838403735,15490,15490,15490,15490,218503
20250408,152900,35453792265,15520,15520,15520,15520,0
20250408,152800,35453792265,15520,15520,15520,15520,0
20250408,152700,35453792265,15520,15520,15520,15520,0
20250408,152600,35453792265,15520,15520,15520,15520,0
20250408,152500,35453792265,15520,15520,15520,15520,0
20250408,152400,35453792265,15520,15520,15520,15520,0
20250408,152300,35453792265,15520,15520,15520,15520,0
20250408,152200,35453792265,15520,15520,15520,15520,0
20250408,152100,35453792265,15520,15520,15520,15520,0
20250408,152000,35453792265,15520,15520,15520,15520,0
20250408,151900,35453792265,15520,15510,15550,15500,6988
20250408,151800,35345410255,15500,15510,15540,15500,7808
20250408,151700,35224286845,15510,15510,15510,15500,2725
20250408,151600,35182030815,15510,15500,15510,15490,8213
20250408,151500,35054724265,15500,15520,15520,15490,22265
20250408,151400,34709648705,15520,15520,15540,15510,6878
20250408,151300,34602884065,15510,15510,15520,15510,8153
20250408,151200,34476408975,15510,15520,15520,15500,4907
20250408,151100,34400303885,15520,15530,15530,15510,5859
20250408,151000,34309391835,15520,15510,15530,15510,5041
20250408,150900,34231160225,15520,15520,15520,15510,2106
20250408,150800,34198490070,15520,15530,15530,15510,4991
20250408,150700,34121034835,15530,15520,15540,15510,6555
20250408,150600,34019268555,15520,15510,15520,15510,4517
20250408,150500,33949180125,15520,15530,15530,15510,6018
20250408,150400,33855775055,15530,15540,15550,15520,7562
20250408,150300,33738303095,15550,15560,15570,15550,1458
20250408,150200,33715621055,15560,15540,15580,15520,20602
20250408,150100,33395266495,15540,15530,15540,15520,4674
20250408,150000,33322681245,15530,15520,15530,15510,6222
20250408,145900,33226122505,15520,15530,15530,15510,3493
20250408,145800,33171921350,15530,15520,15530,15510,11314
20250408,145700,32996281260,15520,15530,15530,15510,2409
20250408,145600,32958890460,15530,15520,15530,15510,6440
20250408,145500,32858922270,15520,15520,15530,15500,4382
20250408,145400,32790931420,15530,15520,15530,15500,7870
20250408,145300,32668809760,15520,15510,15520,15510,8136
20250408,145200,32542569140,15520,15520,15520,15510,6235
20250408,145100,32445825690,15520,15520,15520,15510,3172
20250408,145000,32396625630,15520,15500,15520,15500,5437
20250408,144900,32312318650,15510,15520,15520,15500,24142
20250408,144800,31938055325,15520,15510,15520,15500,6107
20250408,144700,31843337835,15510,15520,15520,15500,3788
20250408,144600,31784594685,15510,15510,15530,15510,9610
20250408,144500,31635467885,15520,15530,15530,15510,5335
20250408,144400,31552676025,15530,15530,15530,15520,6524
20250408,144300,31451379305,15530,15530,15530,15520,4462
20250408,144200,31382110085,15530,15540,15550,15520,3952
20250408,144100,31320707195,15550,15550,15550,15540,1532
20250408,144000,31296895605,15550,15560,15560,15520,10848
20250408,143900,31128307245,15560,15530,15560,15530,12452
20250408,143800,30934802965,15530,15540,15540,15520,5408
20250408,143700,30850835725,15540,15540,15540,15520,3869
20250408,143600,30790748135,15540,15530,15550,15520,6729
20250408,143500,30686247050,15530,15530,15540,15520,7516
20250408,143400,30569517090,15530,15540,15540,15530,5328
20250408,143300,30486765170,15550,15540,15550,15520,9349
20250408,143200,30341517440,15550,15520,15550,15510,7526
20250408,143100,30224691980,15510,15510,15520,15500,7171
20250408,143000,30113439300,15520,15520,15520,15510,9262
20250408,142900,29969774590,15520,15530,15530,15510,8805
20250408,142800,29833126790,15520,15530,15530,15510,3207
20250408,142700,29783347410,15530,15540,15540,15510,14616
20250408,142600,29556545995,15540,15540,15550,15530,7349
20250408,142500,29442361125,15540,15550,15560,15540,2695
20250408,142400,29400463365,15550,15560,15560,15530,4895
20250408,142300,29324400725,15540,15550,15560,15540,10330
20250408,142200,29163748485,15550,15540,15550,15530,2557
20250408,142100,29124011805,15540,15540,15540,15530,6141
20250408,142000,29028595005,15540,15550,15550,15530,3861
20250408,141900,28968617955,15550,15540,15550,15530,1738
20250408,141800,28941611585,15540,15540,15550,15530,9178
20250408,141700,28798956925,15540,15540,15550,15530,4866
20250408,141600,28723321735,15540,15550,15550,15530,10230
20250408,141500,28564317085,15550,15550,15560,15540,8674
20250408,141400,28429412865,15560,15570,15570,15550,3758
20250408,141300,28370965235,15570,15580,15580,15550,5861
20250408,141200,28279745975,15570,15560,15580,15560,7929
20250408,141100,28156300145,15560,15580,15590,15560,4767
20250408,141000,28082074075,15580,15600,15600,15570,11513
20250408,140900,27902710935,15590,15580,15590,15580,5229
20250408,140800,27821212575,15590,15590,15610,15580,6763
20250408,140700,27715729215,15600,15590,15610,15590,11464
20250408,140600,27536912665,15590,15580,15590,15580,4992
20250408,140500,27459106365,15590,15600,15600,15580,3034
20250408,140400,27411816035,15600,15600,15610,15590,10608
20250408,140300,27246331655,15600,15590,15600,15590,1729
20250408,140200,27219370285,15590,15600,15610,15590,2635
20250408,140100,27178271535,15600,15610,15610,15600,2038
20250408,140000,27146477305,15600,15610,15610,15600,5930
20250408,135900,27053945845,15610,15600,15610,15600,3710
20250408,135800,26996062395,15600,15600,15610,15600,3103
20250408,135700,26947654205,15610,15610,15610,15600,3769
20250408,135600,26888824285,15620,15590,15620,15580,14820
20250408,135500,26657634105,15590,15600,15600,15590,3925
20250408,135400,26596422365,15600,15600,15600,15590,2055
20250408,135300,26564383715,15590,15570,15600,15570,6270
20250408,135200,26466665285,15580,15590,15590,15580,2040
20250408,135100,26434875885,15590,15570,15590,15560,9168
20250408,135000,26292091265,15570,15580,15580,15560,2467
20250408,134900,26253684895,15570,15580,15580,15560,3652
20250408,134800,26196822450,15570,15570,15580,15560,9132
20250408,134700,26054637770,15570,15560,15570,15550,1662
20250408,134600,26028777450,15570,15560,15570,15550,7522
20250408,134500,25911742000,15560,15560,15570,15550,2219
20250408,134400,25877219320,15570,15570,15570,15560,7824
20250408,134300,25755412670,15570,15580,15580,15560,2757
20250408,134200,25712492320,15580,15570,15580,15570,5071
20250408,134100,25633518510,15570,15580,15580,15570,1327
20250408,134000,25612856840,15580,15570,15580,15560,5439
20250408,133900,25528168070,15570,15570,15570,15550,3210
20250408,133800,25478211670,15570,15570,15580,15550,7002
20250408,133700,25369196890,15570,15560,15570,15560,12137
20250408,133600,25180340150,15570,15570,15570,15560,1810
20250408,133500,25152170480,15570,15570,15570,15560,726
20250408,133400,25140870960,15570,15570,15580,15560,2985
20250408,133300,25094395270,15570,15590,15590,15570,9251
20250408,133200,24950294000,15590,15590,15600,15580,1262
20250408,133100,24930618050,15600,15600,15600,15590,1914
20250408,133000,24900768460,15600,15600,15610,15600,2528
20250408,132900,24861331160,15590,15590,15600,15580,4483
20250408,132800,24791440720,15590,15590,15600,15580,3224
20250408,132700,24741182670,15600,15600,15610,15590,6418
20250408,132600,24641064100,15600,15600,15600,15580,4022
20250408,132500,24578359240,15600,15600,15610,15590,2149
20250408,132400,24544836590,15600,15590,15600,15580,7978
20250408,132300,24420429120,15590,15590,15590,15580,4347
20250408,132200,24352667860,15590,15590,15590,15580,1452
20250408,132100,24330039660,15590,15590,15600,15580,1693
20250408,132000,24303646460,15590,15620,15620,15590,3216
20250408,131900,24253465480,15620,15620,15620,15610,1722
20250408,131800,24226572010,15610,15590,15630,15590,11323
20250408,131700,24049829080,15600,15610,15610,15590,3466
20250408,131600,23995765420,15600,15600,15610,15590,4371
20250408,131500,23927581360,15600,15580,15610,15580,5607
20250408,131400,23840149040,15590,15580,15590,15580,1946
20250408,131300,23809821030,15590,15580,15590,15580,3422
20250408,131200,23756483100,15580,15580,15590,15570,2664
20250408,131100,23714979810,15570,15590,15600,15570,5065
20250408,131000,23636024740,15580,15580,15590,15560,4924
20250408,130900,23559334200,15580,15590,15600,15570,6027
20250408,130800,23465356690,15590,15570,15590,15570,7551
20250408,130700,23347695040,15570,15550,15570,15550,22459
20250408,130600,22998250610,15560,15570,15570,15540,9876
20250408,130500,22844652830,15570,15555,15570,15555,13258
20250408,130400,22638341915,15560,15550,15560,15550,988
20250408,130300,22622973675,15560,15560,15560,15540,19022
20250408,130200,22327063845,15560,15560,15560,15550,3149
20250408,130100,22278080705,15560,15560,15570,15560,2551
20250408,130000,22238385945,15560,15570,15570,15560,952
20250408,125900,22223571275,15570,15580,15580,15570,3738
20250408,125800,22165370095,15580,15560,15580,15550,21141
20250408,125700,21836277325,15560,15570,15570,15550,24693
20250408,125600,21452144855,15570,15570,15570,15560,4384
20250408,125500,21383899185,15570,15560,15570,15560,8430
20250408,125400,21252677335,15570,15580,15580,15570,14306
20250408,125300,21029922595,15580,15600,15600,15580,8264
20250408,125200,20901147095,15600,15600,15610,15590,5178
20250408,125100,20820375715,15610,15600,15610,15590,10127
20250408,125000,20662382715,15600,15600,15600,15590,1908
20250408,124900,20632631025,15600,15590,15600,15590,8394
20250408,124800,20501741755,15600,15620,15620,15590,17348
20250408,124700,20231049205,15620,15630,15630,15610,3039
20250408,124600,20183580935,15630,15630,15630,15610,2541
20250408,124500,20143883065,15630,15650,15650,15620,11547
20250408,124400,19963408175,15650,15650,15650,15640,1578
20250408,124300,19938716415,15650,15650,15650,15640,602
20250408,124200,19929298875,15650,15650,15650,15640,7048
20250408,124100,19819000245,15650,15670,15670,15640,42616
20250408,124000,19152031365,15670,15660,15670,15650,5944
20250408,123900,19058935285,15660,15660,15660,15650,1965
20250408,123800,19028166595,15650,15660,15660,15650,1352
20250408,123700,19006998365,15660,15650,15660,15650,10454
20250408,123600,18843332475,15650,15650,15650,15640,11202
20250408,123500,18668026625,15660,15670,15670,15650,8402
20250408,123400,18536454105,15670,15660,15670,15660,700
20250408,123300,18525489875,15670,15670,15670,15660,3228
20250408,123200,18474910795,15680,15680,15680,15670,2791
20250408,123100,18431173555,15670,15680,15680,15670,1492
20250408,123000,18407779005,15680,15680,15680,15670,2114
20250408,122900,18374637980,15680,15680,15680,15660,13086
20250408,122800,18169579845,15680,15680,15680,15675,8101
20250408,122700,18042556350,15680,15675,15680,15675,200
20250408,122600,18039420905,15680,15670,15680,15670,97
20250408,122500,18037900315,15670,15690,15690,15670,7365
20250408,122400,17922431965,15690,15690,15690,15680,985
20250408,122300,17906982360,15690,15690,15690,15680,368
20250408,122200,17901208995,15690,15680,15690,15680,12589
20250408,122100,17703784915,15680,15670,15680,15670,271
20250408,122000,17699536035,15670,15680,15680,15670,1168
20250408,121900,17681224580,15680,15680,15680,15680,755
20250408,121800,17669386180,15680,15680,15680,15670,587
20250408,121700,17660182285,15675,15680,15680,15675,346
20250408,121600,17654758050,15680,15680,15680,15670,2421
20250408,121500,17616797140,15670,15680,15680,15670,3070
20250408,121400,17568682220,15680,15700,15710,15670,13064
20250408,121300,17363703235,15700,15710,15710,15700,447
20250408,121200,17356680915,15710,15710,15710,15710,2815
20250408,121100,17312457265,15710,15720,15720,15710,4159
20250408,121000,17247105080,15720,15720,15720,15720,1341
20250408,120900,17226024560,15720,15720,15720,15710,2887
20250408,120800,17180641290,15720,15720,15720,15710,2640
20250408,120700,17139163170,15720,15730,15730,15710,4476
20250408,120600,17068803680,15730,15730,15730,15720,450
20250408,120500,17061726820,15730,15740,15740,15720,7150
20250408,120400,16949278695,15740,15740,15740,15730,3336
20250408,120300,16896770425,15740,15740,15740,15730,1969
20250408,120200,16865779635,15740,15730,15740,15730,3148
20250408,120100,16816231335,15740,15740,15740,15730,724
20250408,120000,16804837865,15740,15750,15750,15730,4497
20250408,115900,16734058405,15750,15740,15750,15740,2847
20250408,115800,16689224895,15740,15750,15750,15740,2133
20250408,115700,16655646230,15750,15740,15750,15740,605
20250408,115600,16646122440,15740,15750,15750,15740,2719
20250408,115500,16603309600,15740,15765,15765,15740,5124
20250408,115400,16522610110,15765,15780,15780,15760,1806
20250408,115300,16494137050,15770,15780,15780,15770,684
20250408,115200,16483347400,15770,15780,15780,15770,1809
20250408,115100,16454817855,15780,15780,15780,15770,4310
20250408,115000,16386816080,15775,15775,15780,15775,1818
20250408,114900,16358128640,15775,15760,15780,15755,4466
20250408,114800,16287729235,15760,15750,15760,15740,3189
20250408,114700,16237496525,15740,15750,15750,15740,5965
20250408,114600,16143548235,15750,15760,15760,15740,8370
20250408,114500,16011748700,15755,15760,15760,15750,343
20250408,114400,16006343070,15750,15750,15760,15750,222
20250408,114300,16002845530,15760,15770,15780,15750,8901
20250408,114200,15862565040,15780,15780,15780,15770,2663
20250408,114100,15820567115,15770,15800,15800,15770,7413
20250408,114000,15703562085,15790,15790,15800,15790,440
20250408,113900,15696610535,15790,15800,15820,15790,9039
20250408,113800,15553773145,15795,15800,15800,15790,470
20250408,113700,15546349320,15795,15795,15800,15795,739
20250408,113600,15534674350,15795,15795,15800,15795,376
20250408,113500,15528733590,15800,15800,15800,15790,771
20250408,113400,15516553730,15790,15800,15800,15790,1921
20250408,113300,15486212760,15800,15800,15800,15790,2015
20250408,113200,15454375850,15790,15810,15810,15790,8756
20250408,113100,15316075750,15800,15830,15840,15800,7246
20250408,113000,15201429540,15830,15840,15840,15830,190
20250408,112900,15198420380,15830,15840,15840,15830,2762
20250408,112800,15154673870,15830,15830,15840,15830,582
20250408,112700,15145455140,15840,15840,15840,15830,1187
20250408,112600,15126658400,15830,15830,15840,15830,3698
20250408,112500,15068095865,15840,15830,15840,15830,2426
20250408,112400,15029687395,15830,15830,15830,15830,663
20250408,112300,15019192105,15820,15845,15845,15820,7118
20250408,112200,14906488700,15850,15850,15850,15840,1911
20250408,112100,14876214900,15850,15860,15860,15845,8984
20250408,112000,14733798150,15860,15845,15860,15840,7564
20250408,111900,14613904875,15850,15840,15850,15840,3063
20250408,111800,14565385070,15850,15840,15850,15840,1317
20250408,111700,14544520980,15850,15840,15850,15830,3581
20250408,111600,14487800545,15840,15850,15850,15835,1158
20250408,111500,14469457785,15840,15840,15850,15840,3382
20250408,111400,14415868975,15840,15845,15850,15840,1917
20250408,111300,14385498230,15850,15840,15850,15830,2522
20250408,111200,14345553690,15840,15840,15840,15830,2997
20250408,111100,14298090110,15840,15835,15840,15830,2254
20250408,111000,14262391040,15840,15830,15840,15830,6257
20250408,110900,14163328340,15830,15830,15830,15820,631
20250408,110800,14153340150,15820,15820,15830,15820,1787
20250408,110700,14125068340,15810,15830,15830,15810,1818
20250408,110600,14096313595,15830,15830,15850,15830,6955
20250408,110500,13986184245,15830,15820,15840,15820,10016
20250408,110400,13827611695,15830,15810,15830,15810,2416
20250408,110300,13789400520,15805,15810,15810,15800,2595
20250408,110200,13748377455,15810,15810,15820,15800,4937
20250408,110100,13670330865,15810,15825,15830,15800,3370
20250408,110000,13617040095,15830,15810,15830,15810,4603
20250408,105900,13544206230,15820,15830,15830,15810,1459
20250408,105800,13521126610,15820,15830,15830,15820,2410
20250408,105700,13482999720,15830,15830,15840,15820,3001
20250408,105600,13435492030,15840,15830,15840,15830,3220
20250408,105500,13384501300,15830,15820,15830,15820,3909
20250408,105400,13322637970,15820,15820,15825,15810,3554
20250408,105300,13266413125,15820,15820,15820,15810,1099
20250408,105200,13249030945,15820,15820,15820,15800,2584
20250408,105100,13208175695,15810,15825,15830,15810,3805
20250408,105000,13147989065,15820,15820,15830,15810,3775
20250408,104900,13088267775,15820,15820,15820,15810,1452
20250408,104800,13065309805,15820,15810,15820,15805,2406
20250408,104700,13027268650,15810,15810,15820,15800,4446
20250408,104600,12956990570,15810,15810,15810,15800,343
20250408,104500,12951569120,15810,15810,15830,15800,6558
20250408,104400,12847892440,15820,15840,15840,15800,6526
20250408,104300,12744634400,15840,15810,15850,15810,14502
20250408,104200,12515102550,15810,15810,15810,15800,114
20250408,104100,12513300820,15810,15800,15810,15800,2165
20250408,104000,12479088735,15810,15810,15810,15800,3005
20250408,103900,12431600805,15810,15810,15810,15800,1821
20250408,103800,12402814795,15800,15800,15810,15800,9830
20250408,103700,12247461960,15800,15790,15800,15790,314
20250408,103600,12242503300,15800,15790,15800,15790,3783
20250408,103500,12182758490,15800,15800,15800,15790,1908
20250408,103400,12152621520,15800,15740,15800,15740,25356
20250408,103300,11752719540,15740,15740,15740,15730,1617
20250408,103200,11727270750,15740,15740,15740,15735,323
20250408,103100,11722187215,15740,15730,15740,15730,2147
20250408,103000,11688412065,15730,15730,15730,15720,233
20250408,102900,11684747025,15730,15740,15740,15720,3672
20250408,102800,11626984545,15740,15750,15750,15710,2553
20250408,102700,11586815845,15750,15750,15750,15730,997
20250408,102600,11571125535,15750,15750,15760,15740,3966
20250408,102500,11508658630,15750,15740,15750,15735,4974
20250408,102400,11430345235,15740,15730,15750,15730,9230
20250408,102300,11285064105,15740,15730,15740,15710,20132
20250408,102200,10968450885,15710,15700,15730,15680,13708
20250408,102100,10753062630,15700,15690,15730,15680,22621
20250408,102000,10397934770,15680,15660,15700,15660,13701
20250408,101900,10183180745,15660,15660,15660,15655,2772
20250408,101800,10139771780,15660,15660,15660,15650,182
20250408,101700,10136921695,15660,15660,15660,15650,12538
20250408,101600,9940638355,15670,15670,15670,15660,1733
20250408,101500,9913492570,15670,15670,15680,15660,3107
20250408,101400,9864808310,15670,15680,15680,15660,8105
20250408,101300,9737842670,15680,15690,15690,15670,2838
20250408,101200,9693344755,15690,15670,15690,15670,2813
20250408,101100,9649241545,15670,15670,15675,15665,6065
20250408,101000,9554202780,15670,15670,15670,15665,5313
20250408,100900,9470948665,15670,15670,15670,15660,681
20250408,100800,9460277770,15670,15660,15670,15660,4223
20250408,100700,9394135490,15670,15670,15670,15670,435
20250408,100600,9387319040,15670,15680,15680,15670,3192
20250408,100500,9337293235,15680,15680,15680,15670,2947
20250408,100400,9291086285,15680,15680,15695,15670,6016
20250408,100300,9196748150,15680,15670,15680,15670,2550
20250408,100200,9156764865,15680,15670,15680,15670,8552
20250408,100100,9022729325,15670,15670,15670,15660,8287
20250408,100000,8892904295,15670,15670,15670,15650,14793
20250408,095900,8661229915,15670,15670,15670,15660,1482
20250408,095800,8638007485,15670,15690,15690,15670,7420
20250408,095700,8521705555,15690,15700,15700,15680,8986
20250408,095600,8380656570,15700,15700,15700,15690,1941
20250408,095500,8350193350,15690,15690,15700,15690,300
20250408,095400,8345483580,15700,15700,15700,15700,6560
20250408,095300,8242491580,15700,15690,15700,15680,9188
20250408,095200,8098319080,15690,15700,15700,15680,3892
20250408,095100,8037264050,15700,15690,15700,15690,2565
20250408,095000,7997001680,15700,15700,15700,15690,761
20250408,094900,7985057245,15700,15690,15700,15680,2543
20250408,094800,7945151535,15690,15690,15700,15690,1400
20250408,094700,7923183135,15700,15670,15700,15670,7805
20250408,094600,7800774725,15670,15670,15670,15660,556
20250408,094500,7792064335,15670,15670,15670,15660,7764
20250408,094400,7670445115,15680,15680,15690,15670,8686
20250408,094300,7534245405,15680,15680,15690,15680,2238
20250408,094200,7499151775,15690,15700,15700,15660,1572
20250408,094100,7474509025,15700,15670,15700,15660,7226
20250408,094000,7361272405,15670,15670,15680,15660,10908
20250408,093900,7190300575,15680,15680,15680,15670,3898
20250408,093800,7129188365,15670,15700,15700,15670,5838
20250408,093700,7037601805,15700,15710,15710,15690,6084
20250408,093600,6942086935,15710,15710,15710,15700,1071
20250408,093500,6925262815,15710,15720,15720,15690,18405
20250408,093400,6636256485,15720,15720,15720,15710,1294
20250408,093300,6615915445,15720,15720,15720,15720,1724
20250408,093200,6588814165,15720,15720,15720,15720,3894
20250408,093100,6527600485,15720,15740,15740,15710,5469
20250408,093000,6441621565,15740,15740,15740,15730,1333
20250408,092900,6420640275,15740,15710,15750,15700,8897
20250408,092800,6280691295,15710,15710,15710,15700,13696
20250408,092700,6065638410,15710,15730,15730,15700,8778
20250408,092600,5927672230,15730,15730,15730,15710,2317
20250408,092500,5891243830,15730,15720,15750,15720,5038
20250408,092400,5812021110,15720,15720,15720,15710,6917
20250408,092300,5703322090,15720,15750,15750,15720,2600
20250408,092200,5662411680,15740,15750,15750,15720,8363
20250408,092100,5530877940,15745,15740,15750,15740,3187
20250408,092000,5480694825,15740,15745,15745,15740,4105
20250408,091900,5416081735,15750,15740,15750,15730,4999
20250408,091800,5337421815,15740,15740,15750,15720,10128
20250408,091700,5178117795,15740,15760,15780,15730,24748
20250408,091600,4788287275,15760,15760,15780,15760,5138
20250408,091500,4707310405,15760,15770,15800,15740,14588
20250408,091400,4477313715,15770,15780,15810,15760,5830
20250408,091300,4385298575,15780,15780,15800,15750,17899
20250408,091200,4103150875,15800,15810,15820,15780,3898
20250408,091100,4041583695,15820,15820,15830,15800,5593
20250408,091000,3953125135,15820,15820,15830,15790,6234
20250408,090900,3854602285,15820,15775,15820,15760,9118
20250408,090800,3710669130,15780,15760,15810,15730,20547
20250408,090700,3386532360,15770,15800,15820,15750,29620
20250408,090600,2918774380,15800,15800,15820,15790,18377
20250408,090500,2628375530,15800,15800,15840,15750,11367
20250408,090400,2448860465,15800,15790,15800,15780,15261
20250408,090300,2207861295,15790,15850,15860,15730,16527
20250408,090200,1946652200,15840,15760,15850,15710,21507
20250408,090100,1607463560,15760,15750,15760,15660,35742
20250408,090000,1046199670,15750,15820,15850,15750,66227
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 205100 38838403735 15490 15490 15490 15490 218503
3 20250408 205000 38838403735 15490 15490 15490 15490 0
4 20250408 204900 38838403735 15490 15490 15490 15490 0
5 20250408 204800 38838403735 15490 15490 15490 15490 0
6 20250408 204700 38838403735 15490 15490 15490 15490 0
7 20250408 204600 38838403735 15490 15490 15490 15490 0
8 20250408 204500 38838403735 15490 15490 15490 15490 0
9 20250408 204400 38838403735 15490 15490 15490 15490 0
10 20250408 204300 38838403735 15490 15490 15490 15490 0
11 20250408 204200 38838403735 15490 15490 15490 15490 0
12 20250408 204100 38838403735 15490 15490 15490 15490 0
13 20250408 204000 38838403735 15490 15490 15490 15490 0
14 20250408 203900 38838403735 15490 15490 15490 15490 0
15 20250408 203800 38838403735 15490 15490 15490 15490 0
16 20250408 203700 38838403735 15490 15490 15490 15490 0
17 20250408 203600 38838403735 15490 15490 15490 15490 0
18 20250408 203500 38838403735 15490 15490 15490 15490 0
19 20250408 203400 38838403735 15490 15490 15490 15490 0
20 20250408 203300 38838403735 15490 15490 15490 15490 0
21 20250408 203200 38838403735 15490 15490 15490 15490 0
22 20250408 203100 38838403735 15490 15490 15490 15490 0
23 20250408 203000 38838403735 15490 15490 15490 15490 0
24 20250408 202900 38838403735 15490 15490 15490 15490 0
25 20250408 202800 38838403735 15490 15490 15490 15490 0
26 20250408 202700 38838403735 15490 15490 15490 15490 0
27 20250408 202600 38838403735 15490 15490 15490 15490 0
28 20250408 202500 38838403735 15490 15490 15490 15490 0
29 20250408 202400 38838403735 15490 15490 15490 15490 0
30 20250408 202300 38838403735 15490 15490 15490 15490 0
31 20250408 202200 38838403735 15490 15490 15490 15490 0
32 20250408 202100 38838403735 15490 15490 15490 15490 218503
33 20250408 202000 38838403735 15490 15490 15490 15490 0
34 20250408 201900 38838403735 15490 15490 15490 15490 0
35 20250408 201800 38838403735 15490 15490 15490 15490 0
36 20250408 201700 38838403735 15490 15490 15490 15490 0
37 20250408 201600 38838403735 15490 15490 15490 15490 0
38 20250408 201500 38838403735 15490 15490 15490 15490 0
39 20250408 201400 38838403735 15490 15490 15490 15490 0
40 20250408 201300 38838403735 15490 15490 15490 15490 0
41 20250408 201200 38838403735 15490 15490 15490 15490 0
42 20250408 201100 38838403735 15490 15490 15490 15490 0
43 20250408 201000 38838403735 15490 15490 15490 15490 0
44 20250408 200900 38838403735 15490 15490 15490 15490 0
45 20250408 200800 38838403735 15490 15490 15490 15490 0
46 20250408 200700 38838403735 15490 15490 15490 15490 0
47 20250408 200600 38838403735 15490 15490 15490 15490 0
48 20250408 200500 38838403735 15490 15490 15490 15490 0
49 20250408 200400 38838403735 15490 15490 15490 15490 0
50 20250408 200300 38838403735 15490 15490 15490 15490 0
51 20250408 200200 38838403735 15490 15490 15490 15490 0
52 20250408 200100 38838403735 15490 15490 15490 15490 0
53 20250408 200000 38838403735 15490 15490 15490 15490 0
54 20250408 195900 38838403735 15490 15490 15490 15490 0
55 20250408 195800 38838403735 15490 15490 15490 15490 0
56 20250408 195700 38838403735 15490 15490 15490 15490 0
57 20250408 195600 38838403735 15490 15490 15490 15490 0
58 20250408 195500 38838403735 15490 15490 15490 15490 0
59 20250408 195400 38838403735 15490 15490 15490 15490 0
60 20250408 195300 38838403735 15490 15490 15490 15490 0
61 20250408 195200 38838403735 15490 15490 15490 15490 0
62 20250408 195100 38838403735 15490 15490 15490 15490 218503
63 20250408 195000 38838403735 15490 15490 15490 15490 0
64 20250408 194900 38838403735 15490 15490 15490 15490 0
65 20250408 194800 38838403735 15490 15490 15490 15490 0
66 20250408 194700 38838403735 15490 15490 15490 15490 0
67 20250408 194600 38838403735 15490 15490 15490 15490 0
68 20250408 194500 38838403735 15490 15490 15490 15490 0
69 20250408 194400 38838403735 15490 15490 15490 15490 0
70 20250408 194300 38838403735 15490 15490 15490 15490 0
71 20250408 194200 38838403735 15490 15490 15490 15490 0
72 20250408 194100 38838403735 15490 15490 15490 15490 0
73 20250408 194000 38838403735 15490 15490 15490 15490 0
74 20250408 193900 38838403735 15490 15490 15490 15490 0
75 20250408 193800 38838403735 15490 15490 15490 15490 0
76 20250408 193700 38838403735 15490 15490 15490 15490 0
77 20250408 193600 38838403735 15490 15490 15490 15490 0
78 20250408 193500 38838403735 15490 15490 15490 15490 0
79 20250408 193400 38838403735 15490 15490 15490 15490 0
80 20250408 193300 38838403735 15490 15490 15490 15490 0
81 20250408 193200 38838403735 15490 15490 15490 15490 0
82 20250408 193100 38838403735 15490 15490 15490 15490 0
83 20250408 193000 38838403735 15490 15490 15490 15490 0
84 20250408 192900 38838403735 15490 15490 15490 15490 0
85 20250408 192800 38838403735 15490 15490 15490 15490 0
86 20250408 192700 38838403735 15490 15490 15490 15490 0
87 20250408 192600 38838403735 15490 15490 15490 15490 0
88 20250408 192500 38838403735 15490 15490 15490 15490 0
89 20250408 192400 38838403735 15490 15490 15490 15490 0
90 20250408 192300 38838403735 15490 15490 15490 15490 0
91 20250408 192200 38838403735 15490 15490 15490 15490 0
92 20250408 192100 38838403735 15490 15490 15490 15490 218503
93 20250408 192000 38838403735 15490 15490 15490 15490 0
94 20250408 191900 38838403735 15490 15490 15490 15490 0
95 20250408 191800 38838403735 15490 15490 15490 15490 0
96 20250408 191700 38838403735 15490 15490 15490 15490 0
97 20250408 191600 38838403735 15490 15490 15490 15490 0
98 20250408 191500 38838403735 15490 15490 15490 15490 0
99 20250408 191400 38838403735 15490 15490 15490 15490 0
100 20250408 191300 38838403735 15490 15490 15490 15490 0
101 20250408 191200 38838403735 15490 15490 15490 15490 0
102 20250408 191100 38838403735 15490 15490 15490 15490 0
103 20250408 191000 38838403735 15490 15490 15490 15490 0
104 20250408 190900 38838403735 15490 15490 15490 15490 0
105 20250408 190800 38838403735 15490 15490 15490 15490 0
106 20250408 190700 38838403735 15490 15490 15490 15490 0
107 20250408 190600 38838403735 15490 15490 15490 15490 0
108 20250408 190500 38838403735 15490 15490 15490 15490 0
109 20250408 190400 38838403735 15490 15490 15490 15490 0
110 20250408 190300 38838403735 15490 15490 15490 15490 0
111 20250408 190200 38838403735 15490 15490 15490 15490 0
112 20250408 190100 38838403735 15490 15490 15490 15490 0
113 20250408 190000 38838403735 15490 15490 15490 15490 0
114 20250408 185900 38838403735 15490 15490 15490 15490 0
115 20250408 185800 38838403735 15490 15490 15490 15490 0
116 20250408 185700 38838403735 15490 15490 15490 15490 0
117 20250408 185600 38838403735 15490 15490 15490 15490 0
118 20250408 185500 38838403735 15490 15490 15490 15490 0
119 20250408 185400 38838403735 15490 15490 15490 15490 0
120 20250408 185300 38838403735 15490 15490 15490 15490 0
121 20250408 185200 38838403735 15490 15490 15490 15490 0
122 20250408 185100 38838403735 15490 15490 15490 15490 218503
123 20250408 185000 38838403735 15490 15490 15490 15490 0
124 20250408 184900 38838403735 15490 15490 15490 15490 0
125 20250408 184800 38838403735 15490 15490 15490 15490 0
126 20250408 184700 38838403735 15490 15490 15490 15490 0
127 20250408 184600 38838403735 15490 15490 15490 15490 0
128 20250408 184500 38838403735 15490 15490 15490 15490 0
129 20250408 184400 38838403735 15490 15490 15490 15490 0
130 20250408 184300 38838403735 15490 15490 15490 15490 0
131 20250408 184200 38838403735 15490 15490 15490 15490 0
132 20250408 184100 38838403735 15490 15490 15490 15490 0
133 20250408 184000 38838403735 15490 15490 15490 15490 0
134 20250408 183900 38838403735 15490 15490 15490 15490 0
135 20250408 183800 38838403735 15490 15490 15490 15490 0
136 20250408 183700 38838403735 15490 15490 15490 15490 0
137 20250408 183600 38838403735 15490 15490 15490 15490 0
138 20250408 183500 38838403735 15490 15490 15490 15490 0
139 20250408 183400 38838403735 15490 15490 15490 15490 0
140 20250408 183300 38838403735 15490 15490 15490 15490 0
141 20250408 183200 38838403735 15490 15490 15490 15490 0
142 20250408 183100 38838403735 15490 15490 15490 15490 0
143 20250408 183000 38838403735 15490 15490 15490 15490 0
144 20250408 182900 38838403735 15490 15490 15490 15490 0
145 20250408 182800 38838403735 15490 15490 15490 15490 0
146 20250408 182700 38838403735 15490 15490 15490 15490 0
147 20250408 182600 38838403735 15490 15490 15490 15490 0
148 20250408 182500 38838403735 15490 15490 15490 15490 0
149 20250408 182400 38838403735 15490 15490 15490 15490 0
150 20250408 182300 38838403735 15490 15490 15490 15490 0
151 20250408 182200 38838403735 15490 15490 15490 15490 0
152 20250408 182100 38838403735 15490 15490 15490 15490 218503
153 20250408 182000 38838403735 15490 15490 15490 15490 0
154 20250408 181900 38838403735 15490 15490 15490 15490 0
155 20250408 181800 38838403735 15490 15490 15490 15490 0
156 20250408 181700 38838403735 15490 15490 15490 15490 0
157 20250408 181600 38838403735 15490 15490 15490 15490 0
158 20250408 181500 38838403735 15490 15490 15490 15490 0
159 20250408 181400 38838403735 15490 15490 15490 15490 0
160 20250408 181300 38838403735 15490 15490 15490 15490 0
161 20250408 181200 38838403735 15490 15490 15490 15490 0
162 20250408 181100 38838403735 15490 15490 15490 15490 0
163 20250408 181000 38838403735 15490 15490 15490 15490 0
164 20250408 180900 38838403735 15490 15490 15490 15490 0
165 20250408 180800 38838403735 15490 15490 15490 15490 0
166 20250408 180700 38838403735 15490 15490 15490 15490 0
167 20250408 180600 38838403735 15490 15490 15490 15490 0
168 20250408 180500 38838403735 15490 15490 15490 15490 0
169 20250408 180400 38838403735 15490 15490 15490 15490 0
170 20250408 180300 38838403735 15490 15490 15490 15490 0
171 20250408 180200 38838403735 15490 15490 15490 15490 0
172 20250408 180100 38838403735 15490 15490 15490 15490 0
173 20250408 180000 38838403735 15490 15490 15490 15490 0
174 20250408 175900 38838403735 15490 15490 15490 15490 0
175 20250408 175800 38838403735 15490 15490 15490 15490 0
176 20250408 175700 38838403735 15490 15490 15490 15490 0
177 20250408 175600 38838403735 15490 15490 15490 15490 0
178 20250408 175500 38838403735 15490 15490 15490 15490 0
179 20250408 175400 38838403735 15490 15490 15490 15490 0
180 20250408 175300 38838403735 15490 15490 15490 15490 0
181 20250408 175200 38838403735 15490 15490 15490 15490 0
182 20250408 175100 38838403735 15490 15490 15490 15490 218503
183 20250408 175000 38838403735 15490 15490 15490 15490 0
184 20250408 174900 38838403735 15490 15490 15490 15490 0
185 20250408 174800 38838403735 15490 15490 15490 15490 0
186 20250408 174700 38838403735 15490 15490 15490 15490 0
187 20250408 174600 38838403735 15490 15490 15490 15490 0
188 20250408 174500 38838403735 15490 15490 15490 15490 0
189 20250408 174400 38838403735 15490 15490 15490 15490 0
190 20250408 174300 38838403735 15490 15490 15490 15490 0
191 20250408 174200 38838403735 15490 15490 15490 15490 0
192 20250408 174100 38838403735 15490 15490 15490 15490 0
193 20250408 174000 38838403735 15490 15490 15490 15490 0
194 20250408 173900 38838403735 15490 15490 15490 15490 0
195 20250408 173800 38838403735 15490 15490 15490 15490 0
196 20250408 173700 38838403735 15490 15490 15490 15490 0
197 20250408 173600 38838403735 15490 15490 15490 15490 0
198 20250408 173500 38838403735 15490 15490 15490 15490 0
199 20250408 173400 38838403735 15490 15490 15490 15490 0
200 20250408 173300 38838403735 15490 15490 15490 15490 0
201 20250408 173200 38838403735 15490 15490 15490 15490 0
202 20250408 173100 38838403735 15490 15490 15490 15490 0
203 20250408 173000 38838403735 15490 15490 15490 15490 0
204 20250408 172900 38838403735 15490 15490 15490 15490 0
205 20250408 172800 38838403735 15490 15490 15490 15490 0
206 20250408 172700 38838403735 15490 15490 15490 15490 0
207 20250408 172600 38838403735 15490 15490 15490 15490 0
208 20250408 172500 38838403735 15490 15490 15490 15490 0
209 20250408 172400 38838403735 15490 15490 15490 15490 0
210 20250408 172300 38838403735 15490 15490 15490 15490 0
211 20250408 172200 38838403735 15490 15490 15490 15490 0
212 20250408 172100 38838403735 15490 15490 15490 15490 218503
213 20250408 172000 38838403735 15490 15490 15490 15490 0
214 20250408 171900 38838403735 15490 15490 15490 15490 0
215 20250408 171800 38838403735 15490 15490 15490 15490 0
216 20250408 171700 38838403735 15490 15490 15490 15490 0
217 20250408 171600 38838403735 15490 15490 15490 15490 0
218 20250408 171500 38838403735 15490 15490 15490 15490 0
219 20250408 171400 38838403735 15490 15490 15490 15490 0
220 20250408 171300 38838403735 15490 15490 15490 15490 0
221 20250408 171200 38838403735 15490 15490 15490 15490 0
222 20250408 171100 38838403735 15490 15490 15490 15490 0
223 20250408 171000 38838403735 15490 15490 15490 15490 0
224 20250408 170900 38838403735 15490 15490 15490 15490 0
225 20250408 170800 38838403735 15490 15490 15490 15490 0
226 20250408 170700 38838403735 15490 15490 15490 15490 0
227 20250408 170600 38838403735 15490 15490 15490 15490 0
228 20250408 170500 38838403735 15490 15490 15490 15490 0
229 20250408 170400 38838403735 15490 15490 15490 15490 0
230 20250408 170300 38838403735 15490 15490 15490 15490 0
231 20250408 170200 38838403735 15490 15490 15490 15490 0
232 20250408 170100 38838403735 15490 15490 15490 15490 0
233 20250408 170000 38838403735 15490 15490 15490 15490 0
234 20250408 165900 38838403735 15490 15490 15490 15490 0
235 20250408 165800 38838403735 15490 15490 15490 15490 0
236 20250408 165700 38838403735 15490 15490 15490 15490 0
237 20250408 165600 38838403735 15490 15490 15490 15490 0
238 20250408 165500 38838403735 15490 15490 15490 15490 0
239 20250408 165400 38838403735 15490 15490 15490 15490 0
240 20250408 165300 38838403735 15490 15490 15490 15490 0
241 20250408 165200 38838403735 15490 15490 15490 15490 0
242 20250408 165100 38838403735 15490 15490 15490 15490 218503
243 20250408 165000 38838403735 15490 15490 15490 15490 0
244 20250408 164900 38838403735 15490 15490 15490 15490 0
245 20250408 164800 38838403735 15490 15490 15490 15490 0
246 20250408 164700 38838403735 15490 15490 15490 15490 0
247 20250408 164600 38838403735 15490 15490 15490 15490 0
248 20250408 164500 38838403735 15490 15490 15490 15490 0
249 20250408 164400 38838403735 15490 15490 15490 15490 0
250 20250408 164300 38838403735 15490 15490 15490 15490 0
251 20250408 164200 38838403735 15490 15490 15490 15490 0
252 20250408 164100 38838403735 15490 15490 15490 15490 0
253 20250408 164000 38838403735 15490 15490 15490 15490 0
254 20250408 163900 38838403735 15490 15490 15490 15490 0
255 20250408 163800 38838403735 15490 15490 15490 15490 0
256 20250408 163700 38838403735 15490 15490 15490 15490 0
257 20250408 163600 38838403735 15490 15490 15490 15490 0
258 20250408 163500 38838403735 15490 15490 15490 15490 0
259 20250408 163400 38838403735 15490 15490 15490 15490 0
260 20250408 163300 38838403735 15490 15490 15490 15490 0
261 20250408 163200 38838403735 15490 15490 15490 15490 0
262 20250408 163100 38838403735 15490 15490 15490 15490 0
263 20250408 163000 38838403735 15490 15490 15490 15490 0
264 20250408 162900 38838403735 15490 15490 15490 15490 0
265 20250408 162800 38838403735 15490 15490 15490 15490 0
266 20250408 162700 38838403735 15490 15490 15490 15490 0
267 20250408 162600 38838403735 15490 15490 15490 15490 0
268 20250408 162500 38838403735 15490 15490 15490 15490 0
269 20250408 162400 38838403735 15490 15490 15490 15490 0
270 20250408 162300 38838403735 15490 15490 15490 15490 0
271 20250408 162200 38838403735 15490 15490 15490 15490 0
272 20250408 162100 38838403735 15490 15490 15490 15490 218503
273 20250408 162000 38838403735 15490 15490 15490 15490 0
274 20250408 161900 38838403735 15490 15490 15490 15490 0
275 20250408 161800 38838403735 15490 15490 15490 15490 0
276 20250408 161700 38838403735 15490 15490 15490 15490 0
277 20250408 161600 38838403735 15490 15490 15490 15490 0
278 20250408 161500 38838403735 15490 15490 15490 15490 0
279 20250408 161400 38838403735 15490 15490 15490 15490 0
280 20250408 161300 38838403735 15490 15490 15490 15490 0
281 20250408 161200 38838403735 15490 15490 15490 15490 0
282 20250408 161100 38838403735 15490 15490 15490 15490 0
283 20250408 161000 38838403735 15490 15490 15490 15490 0
284 20250408 160900 38838403735 15490 15490 15490 15490 0
285 20250408 160800 38838403735 15490 15490 15490 15490 0
286 20250408 160700 38838403735 15490 15490 15490 15490 0
287 20250408 160600 38838403735 15490 15490 15490 15490 0
288 20250408 160500 38838403735 15490 15490 15490 15490 0
289 20250408 160400 38838403735 15490 15490 15490 15490 0
290 20250408 160300 38838403735 15490 15490 15490 15490 0
291 20250408 160200 38838403735 15490 15490 15490 15490 0
292 20250408 160100 38838403735 15490 15490 15490 15490 0
293 20250408 160000 38838403735 15490 15490 15490 15490 0
294 20250408 155900 38838403735 15490 15490 15490 15490 0
295 20250408 155800 38838403735 15490 15490 15490 15490 0
296 20250408 155700 38838403735 15490 15490 15490 15490 0
297 20250408 155600 38838403735 15490 15490 15490 15490 0
298 20250408 155500 38838403735 15490 15490 15490 15490 0
299 20250408 155400 38838403735 15490 15490 15490 15490 0
300 20250408 155300 38838403735 15490 15490 15490 15490 0
301 20250408 155200 38838403735 15490 15490 15490 15490 0
302 20250408 155100 38838403735 15490 15490 15490 15490 218503
303 20250408 155000 38838403735 15490 15490 15490 15490 0
304 20250408 154900 38838403735 15490 15490 15490 15490 0
305 20250408 154800 38838403735 15490 15490 15490 15490 0
306 20250408 154700 38838403735 15490 15490 15490 15490 0
307 20250408 154600 38838403735 15490 15490 15490 15490 0
308 20250408 154500 38838403735 15490 15490 15490 15490 0
309 20250408 154400 38838403735 15490 15490 15490 15490 0
310 20250408 154300 38838403735 15490 15490 15490 15490 0
311 20250408 154200 38838403735 15490 15490 15490 15490 0
312 20250408 154100 38838403735 15490 15490 15490 15490 0
313 20250408 154000 38838403735 15490 15490 15490 15490 0
314 20250408 153900 38838403735 15490 15490 15490 15490 0
315 20250408 153800 38838403735 15490 15490 15490 15490 0
316 20250408 153700 38838403735 15490 15490 15490 15490 0
317 20250408 153600 38838403735 15490 15490 15490 15490 0
318 20250408 153500 38838403735 15490 15490 15490 15490 0
319 20250408 153400 38838403735 15490 15490 15490 15490 0
320 20250408 153300 38838403735 15490 15490 15490 15490 0
321 20250408 153200 38838403735 15490 15490 15490 15490 0
322 20250408 153100 38838403735 15490 15490 15490 15490 0
323 20250408 153000 38838403735 15490 15490 15490 15490 218503
324 20250408 152900 35453792265 15520 15520 15520 15520 0
325 20250408 152800 35453792265 15520 15520 15520 15520 0
326 20250408 152700 35453792265 15520 15520 15520 15520 0
327 20250408 152600 35453792265 15520 15520 15520 15520 0
328 20250408 152500 35453792265 15520 15520 15520 15520 0
329 20250408 152400 35453792265 15520 15520 15520 15520 0
330 20250408 152300 35453792265 15520 15520 15520 15520 0
331 20250408 152200 35453792265 15520 15520 15520 15520 0
332 20250408 152100 35453792265 15520 15520 15520 15520 0
333 20250408 152000 35453792265 15520 15520 15520 15520 0
334 20250408 151900 35453792265 15520 15510 15550 15500 6988
335 20250408 151800 35345410255 15500 15510 15540 15500 7808
336 20250408 151700 35224286845 15510 15510 15510 15500 2725
337 20250408 151600 35182030815 15510 15500 15510 15490 8213
338 20250408 151500 35054724265 15500 15520 15520 15490 22265
339 20250408 151400 34709648705 15520 15520 15540 15510 6878
340 20250408 151300 34602884065 15510 15510 15520 15510 8153
341 20250408 151200 34476408975 15510 15520 15520 15500 4907
342 20250408 151100 34400303885 15520 15530 15530 15510 5859
343 20250408 151000 34309391835 15520 15510 15530 15510 5041
344 20250408 150900 34231160225 15520 15520 15520 15510 2106
345 20250408 150800 34198490070 15520 15530 15530 15510 4991
346 20250408 150700 34121034835 15530 15520 15540 15510 6555
347 20250408 150600 34019268555 15520 15510 15520 15510 4517
348 20250408 150500 33949180125 15520 15530 15530 15510 6018
349 20250408 150400 33855775055 15530 15540 15550 15520 7562
350 20250408 150300 33738303095 15550 15560 15570 15550 1458
351 20250408 150200 33715621055 15560 15540 15580 15520 20602
352 20250408 150100 33395266495 15540 15530 15540 15520 4674
353 20250408 150000 33322681245 15530 15520 15530 15510 6222
354 20250408 145900 33226122505 15520 15530 15530 15510 3493
355 20250408 145800 33171921350 15530 15520 15530 15510 11314
356 20250408 145700 32996281260 15520 15530 15530 15510 2409
357 20250408 145600 32958890460 15530 15520 15530 15510 6440
358 20250408 145500 32858922270 15520 15520 15530 15500 4382
359 20250408 145400 32790931420 15530 15520 15530 15500 7870
360 20250408 145300 32668809760 15520 15510 15520 15510 8136
361 20250408 145200 32542569140 15520 15520 15520 15510 6235
362 20250408 145100 32445825690 15520 15520 15520 15510 3172
363 20250408 145000 32396625630 15520 15500 15520 15500 5437
364 20250408 144900 32312318650 15510 15520 15520 15500 24142
365 20250408 144800 31938055325 15520 15510 15520 15500 6107
366 20250408 144700 31843337835 15510 15520 15520 15500 3788
367 20250408 144600 31784594685 15510 15510 15530 15510 9610
368 20250408 144500 31635467885 15520 15530 15530 15510 5335
369 20250408 144400 31552676025 15530 15530 15530 15520 6524
370 20250408 144300 31451379305 15530 15530 15530 15520 4462
371 20250408 144200 31382110085 15530 15540 15550 15520 3952
372 20250408 144100 31320707195 15550 15550 15550 15540 1532
373 20250408 144000 31296895605 15550 15560 15560 15520 10848
374 20250408 143900 31128307245 15560 15530 15560 15530 12452
375 20250408 143800 30934802965 15530 15540 15540 15520 5408
376 20250408 143700 30850835725 15540 15540 15540 15520 3869
377 20250408 143600 30790748135 15540 15530 15550 15520 6729
378 20250408 143500 30686247050 15530 15530 15540 15520 7516
379 20250408 143400 30569517090 15530 15540 15540 15530 5328
380 20250408 143300 30486765170 15550 15540 15550 15520 9349
381 20250408 143200 30341517440 15550 15520 15550 15510 7526
382 20250408 143100 30224691980 15510 15510 15520 15500 7171
383 20250408 143000 30113439300 15520 15520 15520 15510 9262
384 20250408 142900 29969774590 15520 15530 15530 15510 8805
385 20250408 142800 29833126790 15520 15530 15530 15510 3207
386 20250408 142700 29783347410 15530 15540 15540 15510 14616
387 20250408 142600 29556545995 15540 15540 15550 15530 7349
388 20250408 142500 29442361125 15540 15550 15560 15540 2695
389 20250408 142400 29400463365 15550 15560 15560 15530 4895
390 20250408 142300 29324400725 15540 15550 15560 15540 10330
391 20250408 142200 29163748485 15550 15540 15550 15530 2557
392 20250408 142100 29124011805 15540 15540 15540 15530 6141
393 20250408 142000 29028595005 15540 15550 15550 15530 3861
394 20250408 141900 28968617955 15550 15540 15550 15530 1738
395 20250408 141800 28941611585 15540 15540 15550 15530 9178
396 20250408 141700 28798956925 15540 15540 15550 15530 4866
397 20250408 141600 28723321735 15540 15550 15550 15530 10230
398 20250408 141500 28564317085 15550 15550 15560 15540 8674
399 20250408 141400 28429412865 15560 15570 15570 15550 3758
400 20250408 141300 28370965235 15570 15580 15580 15550 5861
401 20250408 141200 28279745975 15570 15560 15580 15560 7929
402 20250408 141100 28156300145 15560 15580 15590 15560 4767
403 20250408 141000 28082074075 15580 15600 15600 15570 11513
404 20250408 140900 27902710935 15590 15580 15590 15580 5229
405 20250408 140800 27821212575 15590 15590 15610 15580 6763
406 20250408 140700 27715729215 15600 15590 15610 15590 11464
407 20250408 140600 27536912665 15590 15580 15590 15580 4992
408 20250408 140500 27459106365 15590 15600 15600 15580 3034
409 20250408 140400 27411816035 15600 15600 15610 15590 10608
410 20250408 140300 27246331655 15600 15590 15600 15590 1729
411 20250408 140200 27219370285 15590 15600 15610 15590 2635
412 20250408 140100 27178271535 15600 15610 15610 15600 2038
413 20250408 140000 27146477305 15600 15610 15610 15600 5930
414 20250408 135900 27053945845 15610 15600 15610 15600 3710
415 20250408 135800 26996062395 15600 15600 15610 15600 3103
416 20250408 135700 26947654205 15610 15610 15610 15600 3769
417 20250408 135600 26888824285 15620 15590 15620 15580 14820
418 20250408 135500 26657634105 15590 15600 15600 15590 3925
419 20250408 135400 26596422365 15600 15600 15600 15590 2055
420 20250408 135300 26564383715 15590 15570 15600 15570 6270
421 20250408 135200 26466665285 15580 15590 15590 15580 2040
422 20250408 135100 26434875885 15590 15570 15590 15560 9168
423 20250408 135000 26292091265 15570 15580 15580 15560 2467
424 20250408 134900 26253684895 15570 15580 15580 15560 3652
425 20250408 134800 26196822450 15570 15570 15580 15560 9132
426 20250408 134700 26054637770 15570 15560 15570 15550 1662
427 20250408 134600 26028777450 15570 15560 15570 15550 7522
428 20250408 134500 25911742000 15560 15560 15570 15550 2219
429 20250408 134400 25877219320 15570 15570 15570 15560 7824
430 20250408 134300 25755412670 15570 15580 15580 15560 2757
431 20250408 134200 25712492320 15580 15570 15580 15570 5071
432 20250408 134100 25633518510 15570 15580 15580 15570 1327
433 20250408 134000 25612856840 15580 15570 15580 15560 5439
434 20250408 133900 25528168070 15570 15570 15570 15550 3210
435 20250408 133800 25478211670 15570 15570 15580 15550 7002
436 20250408 133700 25369196890 15570 15560 15570 15560 12137
437 20250408 133600 25180340150 15570 15570 15570 15560 1810
438 20250408 133500 25152170480 15570 15570 15570 15560 726
439 20250408 133400 25140870960 15570 15570 15580 15560 2985
440 20250408 133300 25094395270 15570 15590 15590 15570 9251
441 20250408 133200 24950294000 15590 15590 15600 15580 1262
442 20250408 133100 24930618050 15600 15600 15600 15590 1914
443 20250408 133000 24900768460 15600 15600 15610 15600 2528
444 20250408 132900 24861331160 15590 15590 15600 15580 4483
445 20250408 132800 24791440720 15590 15590 15600 15580 3224
446 20250408 132700 24741182670 15600 15600 15610 15590 6418
447 20250408 132600 24641064100 15600 15600 15600 15580 4022
448 20250408 132500 24578359240 15600 15600 15610 15590 2149
449 20250408 132400 24544836590 15600 15590 15600 15580 7978
450 20250408 132300 24420429120 15590 15590 15590 15580 4347
451 20250408 132200 24352667860 15590 15590 15590 15580 1452
452 20250408 132100 24330039660 15590 15590 15600 15580 1693
453 20250408 132000 24303646460 15590 15620 15620 15590 3216
454 20250408 131900 24253465480 15620 15620 15620 15610 1722
455 20250408 131800 24226572010 15610 15590 15630 15590 11323
456 20250408 131700 24049829080 15600 15610 15610 15590 3466
457 20250408 131600 23995765420 15600 15600 15610 15590 4371
458 20250408 131500 23927581360 15600 15580 15610 15580 5607
459 20250408 131400 23840149040 15590 15580 15590 15580 1946
460 20250408 131300 23809821030 15590 15580 15590 15580 3422
461 20250408 131200 23756483100 15580 15580 15590 15570 2664
462 20250408 131100 23714979810 15570 15590 15600 15570 5065
463 20250408 131000 23636024740 15580 15580 15590 15560 4924
464 20250408 130900 23559334200 15580 15590 15600 15570 6027
465 20250408 130800 23465356690 15590 15570 15590 15570 7551
466 20250408 130700 23347695040 15570 15550 15570 15550 22459
467 20250408 130600 22998250610 15560 15570 15570 15540 9876
468 20250408 130500 22844652830 15570 15555 15570 15555 13258
469 20250408 130400 22638341915 15560 15550 15560 15550 988
470 20250408 130300 22622973675 15560 15560 15560 15540 19022
471 20250408 130200 22327063845 15560 15560 15560 15550 3149
472 20250408 130100 22278080705 15560 15560 15570 15560 2551
473 20250408 130000 22238385945 15560 15570 15570 15560 952
474 20250408 125900 22223571275 15570 15580 15580 15570 3738
475 20250408 125800 22165370095 15580 15560 15580 15550 21141
476 20250408 125700 21836277325 15560 15570 15570 15550 24693
477 20250408 125600 21452144855 15570 15570 15570 15560 4384
478 20250408 125500 21383899185 15570 15560 15570 15560 8430
479 20250408 125400 21252677335 15570 15580 15580 15570 14306
480 20250408 125300 21029922595 15580 15600 15600 15580 8264
481 20250408 125200 20901147095 15600 15600 15610 15590 5178
482 20250408 125100 20820375715 15610 15600 15610 15590 10127
483 20250408 125000 20662382715 15600 15600 15600 15590 1908
484 20250408 124900 20632631025 15600 15590 15600 15590 8394
485 20250408 124800 20501741755 15600 15620 15620 15590 17348
486 20250408 124700 20231049205 15620 15630 15630 15610 3039
487 20250408 124600 20183580935 15630 15630 15630 15610 2541
488 20250408 124500 20143883065 15630 15650 15650 15620 11547
489 20250408 124400 19963408175 15650 15650 15650 15640 1578
490 20250408 124300 19938716415 15650 15650 15650 15640 602
491 20250408 124200 19929298875 15650 15650 15650 15640 7048
492 20250408 124100 19819000245 15650 15670 15670 15640 42616
493 20250408 124000 19152031365 15670 15660 15670 15650 5944
494 20250408 123900 19058935285 15660 15660 15660 15650 1965
495 20250408 123800 19028166595 15650 15660 15660 15650 1352
496 20250408 123700 19006998365 15660 15650 15660 15650 10454
497 20250408 123600 18843332475 15650 15650 15650 15640 11202
498 20250408 123500 18668026625 15660 15670 15670 15650 8402
499 20250408 123400 18536454105 15670 15660 15670 15660 700
500 20250408 123300 18525489875 15670 15670 15670 15660 3228
501 20250408 123200 18474910795 15680 15680 15680 15670 2791
502 20250408 123100 18431173555 15670 15680 15680 15670 1492
503 20250408 123000 18407779005 15680 15680 15680 15670 2114
504 20250408 122900 18374637980 15680 15680 15680 15660 13086
505 20250408 122800 18169579845 15680 15680 15680 15675 8101
506 20250408 122700 18042556350 15680 15675 15680 15675 200
507 20250408 122600 18039420905 15680 15670 15680 15670 97
508 20250408 122500 18037900315 15670 15690 15690 15670 7365
509 20250408 122400 17922431965 15690 15690 15690 15680 985
510 20250408 122300 17906982360 15690 15690 15690 15680 368
511 20250408 122200 17901208995 15690 15680 15690 15680 12589
512 20250408 122100 17703784915 15680 15670 15680 15670 271
513 20250408 122000 17699536035 15670 15680 15680 15670 1168
514 20250408 121900 17681224580 15680 15680 15680 15680 755
515 20250408 121800 17669386180 15680 15680 15680 15670 587
516 20250408 121700 17660182285 15675 15680 15680 15675 346
517 20250408 121600 17654758050 15680 15680 15680 15670 2421
518 20250408 121500 17616797140 15670 15680 15680 15670 3070
519 20250408 121400 17568682220 15680 15700 15710 15670 13064
520 20250408 121300 17363703235 15700 15710 15710 15700 447
521 20250408 121200 17356680915 15710 15710 15710 15710 2815
522 20250408 121100 17312457265 15710 15720 15720 15710 4159
523 20250408 121000 17247105080 15720 15720 15720 15720 1341
524 20250408 120900 17226024560 15720 15720 15720 15710 2887
525 20250408 120800 17180641290 15720 15720 15720 15710 2640
526 20250408 120700 17139163170 15720 15730 15730 15710 4476
527 20250408 120600 17068803680 15730 15730 15730 15720 450
528 20250408 120500 17061726820 15730 15740 15740 15720 7150
529 20250408 120400 16949278695 15740 15740 15740 15730 3336
530 20250408 120300 16896770425 15740 15740 15740 15730 1969
531 20250408 120200 16865779635 15740 15730 15740 15730 3148
532 20250408 120100 16816231335 15740 15740 15740 15730 724
533 20250408 120000 16804837865 15740 15750 15750 15730 4497
534 20250408 115900 16734058405 15750 15740 15750 15740 2847
535 20250408 115800 16689224895 15740 15750 15750 15740 2133
536 20250408 115700 16655646230 15750 15740 15750 15740 605
537 20250408 115600 16646122440 15740 15750 15750 15740 2719
538 20250408 115500 16603309600 15740 15765 15765 15740 5124
539 20250408 115400 16522610110 15765 15780 15780 15760 1806
540 20250408 115300 16494137050 15770 15780 15780 15770 684
541 20250408 115200 16483347400 15770 15780 15780 15770 1809
542 20250408 115100 16454817855 15780 15780 15780 15770 4310
543 20250408 115000 16386816080 15775 15775 15780 15775 1818
544 20250408 114900 16358128640 15775 15760 15780 15755 4466
545 20250408 114800 16287729235 15760 15750 15760 15740 3189
546 20250408 114700 16237496525 15740 15750 15750 15740 5965
547 20250408 114600 16143548235 15750 15760 15760 15740 8370
548 20250408 114500 16011748700 15755 15760 15760 15750 343
549 20250408 114400 16006343070 15750 15750 15760 15750 222
550 20250408 114300 16002845530 15760 15770 15780 15750 8901
551 20250408 114200 15862565040 15780 15780 15780 15770 2663
552 20250408 114100 15820567115 15770 15800 15800 15770 7413
553 20250408 114000 15703562085 15790 15790 15800 15790 440
554 20250408 113900 15696610535 15790 15800 15820 15790 9039
555 20250408 113800 15553773145 15795 15800 15800 15790 470
556 20250408 113700 15546349320 15795 15795 15800 15795 739
557 20250408 113600 15534674350 15795 15795 15800 15795 376
558 20250408 113500 15528733590 15800 15800 15800 15790 771
559 20250408 113400 15516553730 15790 15800 15800 15790 1921
560 20250408 113300 15486212760 15800 15800 15800 15790 2015
561 20250408 113200 15454375850 15790 15810 15810 15790 8756
562 20250408 113100 15316075750 15800 15830 15840 15800 7246
563 20250408 113000 15201429540 15830 15840 15840 15830 190
564 20250408 112900 15198420380 15830 15840 15840 15830 2762
565 20250408 112800 15154673870 15830 15830 15840 15830 582
566 20250408 112700 15145455140 15840 15840 15840 15830 1187
567 20250408 112600 15126658400 15830 15830 15840 15830 3698
568 20250408 112500 15068095865 15840 15830 15840 15830 2426
569 20250408 112400 15029687395 15830 15830 15830 15830 663
570 20250408 112300 15019192105 15820 15845 15845 15820 7118
571 20250408 112200 14906488700 15850 15850 15850 15840 1911
572 20250408 112100 14876214900 15850 15860 15860 15845 8984
573 20250408 112000 14733798150 15860 15845 15860 15840 7564
574 20250408 111900 14613904875 15850 15840 15850 15840 3063
575 20250408 111800 14565385070 15850 15840 15850 15840 1317
576 20250408 111700 14544520980 15850 15840 15850 15830 3581
577 20250408 111600 14487800545 15840 15850 15850 15835 1158
578 20250408 111500 14469457785 15840 15840 15850 15840 3382
579 20250408 111400 14415868975 15840 15845 15850 15840 1917
580 20250408 111300 14385498230 15850 15840 15850 15830 2522
581 20250408 111200 14345553690 15840 15840 15840 15830 2997
582 20250408 111100 14298090110 15840 15835 15840 15830 2254
583 20250408 111000 14262391040 15840 15830 15840 15830 6257
584 20250408 110900 14163328340 15830 15830 15830 15820 631
585 20250408 110800 14153340150 15820 15820 15830 15820 1787
586 20250408 110700 14125068340 15810 15830 15830 15810 1818
587 20250408 110600 14096313595 15830 15830 15850 15830 6955
588 20250408 110500 13986184245 15830 15820 15840 15820 10016
589 20250408 110400 13827611695 15830 15810 15830 15810 2416
590 20250408 110300 13789400520 15805 15810 15810 15800 2595
591 20250408 110200 13748377455 15810 15810 15820 15800 4937
592 20250408 110100 13670330865 15810 15825 15830 15800 3370
593 20250408 110000 13617040095 15830 15810 15830 15810 4603
594 20250408 105900 13544206230 15820 15830 15830 15810 1459
595 20250408 105800 13521126610 15820 15830 15830 15820 2410
596 20250408 105700 13482999720 15830 15830 15840 15820 3001
597 20250408 105600 13435492030 15840 15830 15840 15830 3220
598 20250408 105500 13384501300 15830 15820 15830 15820 3909
599 20250408 105400 13322637970 15820 15820 15825 15810 3554
600 20250408 105300 13266413125 15820 15820 15820 15810 1099
601 20250408 105200 13249030945 15820 15820 15820 15800 2584
602 20250408 105100 13208175695 15810 15825 15830 15810 3805
603 20250408 105000 13147989065 15820 15820 15830 15810 3775
604 20250408 104900 13088267775 15820 15820 15820 15810 1452
605 20250408 104800 13065309805 15820 15810 15820 15805 2406
606 20250408 104700 13027268650 15810 15810 15820 15800 4446
607 20250408 104600 12956990570 15810 15810 15810 15800 343
608 20250408 104500 12951569120 15810 15810 15830 15800 6558
609 20250408 104400 12847892440 15820 15840 15840 15800 6526
610 20250408 104300 12744634400 15840 15810 15850 15810 14502
611 20250408 104200 12515102550 15810 15810 15810 15800 114
612 20250408 104100 12513300820 15810 15800 15810 15800 2165
613 20250408 104000 12479088735 15810 15810 15810 15800 3005
614 20250408 103900 12431600805 15810 15810 15810 15800 1821
615 20250408 103800 12402814795 15800 15800 15810 15800 9830
616 20250408 103700 12247461960 15800 15790 15800 15790 314
617 20250408 103600 12242503300 15800 15790 15800 15790 3783
618 20250408 103500 12182758490 15800 15800 15800 15790 1908
619 20250408 103400 12152621520 15800 15740 15800 15740 25356
620 20250408 103300 11752719540 15740 15740 15740 15730 1617
621 20250408 103200 11727270750 15740 15740 15740 15735 323
622 20250408 103100 11722187215 15740 15730 15740 15730 2147
623 20250408 103000 11688412065 15730 15730 15730 15720 233
624 20250408 102900 11684747025 15730 15740 15740 15720 3672
625 20250408 102800 11626984545 15740 15750 15750 15710 2553
626 20250408 102700 11586815845 15750 15750 15750 15730 997
627 20250408 102600 11571125535 15750 15750 15760 15740 3966
628 20250408 102500 11508658630 15750 15740 15750 15735 4974
629 20250408 102400 11430345235 15740 15730 15750 15730 9230
630 20250408 102300 11285064105 15740 15730 15740 15710 20132
631 20250408 102200 10968450885 15710 15700 15730 15680 13708
632 20250408 102100 10753062630 15700 15690 15730 15680 22621
633 20250408 102000 10397934770 15680 15660 15700 15660 13701
634 20250408 101900 10183180745 15660 15660 15660 15655 2772
635 20250408 101800 10139771780 15660 15660 15660 15650 182
636 20250408 101700 10136921695 15660 15660 15660 15650 12538
637 20250408 101600 9940638355 15670 15670 15670 15660 1733
638 20250408 101500 9913492570 15670 15670 15680 15660 3107
639 20250408 101400 9864808310 15670 15680 15680 15660 8105
640 20250408 101300 9737842670 15680 15690 15690 15670 2838
641 20250408 101200 9693344755 15690 15670 15690 15670 2813
642 20250408 101100 9649241545 15670 15670 15675 15665 6065
643 20250408 101000 9554202780 15670 15670 15670 15665 5313
644 20250408 100900 9470948665 15670 15670 15670 15660 681
645 20250408 100800 9460277770 15670 15660 15670 15660 4223
646 20250408 100700 9394135490 15670 15670 15670 15670 435
647 20250408 100600 9387319040 15670 15680 15680 15670 3192
648 20250408 100500 9337293235 15680 15680 15680 15670 2947
649 20250408 100400 9291086285 15680 15680 15695 15670 6016
650 20250408 100300 9196748150 15680 15670 15680 15670 2550
651 20250408 100200 9156764865 15680 15670 15680 15670 8552
652 20250408 100100 9022729325 15670 15670 15670 15660 8287
653 20250408 100000 8892904295 15670 15670 15670 15650 14793
654 20250408 095900 8661229915 15670 15670 15670 15660 1482
655 20250408 095800 8638007485 15670 15690 15690 15670 7420
656 20250408 095700 8521705555 15690 15700 15700 15680 8986
657 20250408 095600 8380656570 15700 15700 15700 15690 1941
658 20250408 095500 8350193350 15690 15690 15700 15690 300
659 20250408 095400 8345483580 15700 15700 15700 15700 6560
660 20250408 095300 8242491580 15700 15690 15700 15680 9188
661 20250408 095200 8098319080 15690 15700 15700 15680 3892
662 20250408 095100 8037264050 15700 15690 15700 15690 2565
663 20250408 095000 7997001680 15700 15700 15700 15690 761
664 20250408 094900 7985057245 15700 15690 15700 15680 2543
665 20250408 094800 7945151535 15690 15690 15700 15690 1400
666 20250408 094700 7923183135 15700 15670 15700 15670 7805
667 20250408 094600 7800774725 15670 15670 15670 15660 556
668 20250408 094500 7792064335 15670 15670 15670 15660 7764
669 20250408 094400 7670445115 15680 15680 15690 15670 8686
670 20250408 094300 7534245405 15680 15680 15690 15680 2238
671 20250408 094200 7499151775 15690 15700 15700 15660 1572
672 20250408 094100 7474509025 15700 15670 15700 15660 7226
673 20250408 094000 7361272405 15670 15670 15680 15660 10908
674 20250408 093900 7190300575 15680 15680 15680 15670 3898
675 20250408 093800 7129188365 15670 15700 15700 15670 5838
676 20250408 093700 7037601805 15700 15710 15710 15690 6084
677 20250408 093600 6942086935 15710 15710 15710 15700 1071
678 20250408 093500 6925262815 15710 15720 15720 15690 18405
679 20250408 093400 6636256485 15720 15720 15720 15710 1294
680 20250408 093300 6615915445 15720 15720 15720 15720 1724
681 20250408 093200 6588814165 15720 15720 15720 15720 3894
682 20250408 093100 6527600485 15720 15740 15740 15710 5469
683 20250408 093000 6441621565 15740 15740 15740 15730 1333
684 20250408 092900 6420640275 15740 15710 15750 15700 8897
685 20250408 092800 6280691295 15710 15710 15710 15700 13696
686 20250408 092700 6065638410 15710 15730 15730 15700 8778
687 20250408 092600 5927672230 15730 15730 15730 15710 2317
688 20250408 092500 5891243830 15730 15720 15750 15720 5038
689 20250408 092400 5812021110 15720 15720 15720 15710 6917
690 20250408 092300 5703322090 15720 15750 15750 15720 2600
691 20250408 092200 5662411680 15740 15750 15750 15720 8363
692 20250408 092100 5530877940 15745 15740 15750 15740 3187
693 20250408 092000 5480694825 15740 15745 15745 15740 4105
694 20250408 091900 5416081735 15750 15740 15750 15730 4999
695 20250408 091800 5337421815 15740 15740 15750 15720 10128
696 20250408 091700 5178117795 15740 15760 15780 15730 24748
697 20250408 091600 4788287275 15760 15760 15780 15760 5138
698 20250408 091500 4707310405 15760 15770 15800 15740 14588
699 20250408 091400 4477313715 15770 15780 15810 15760 5830
700 20250408 091300 4385298575 15780 15780 15800 15750 17899
701 20250408 091200 4103150875 15800 15810 15820 15780 3898
702 20250408 091100 4041583695 15820 15820 15830 15800 5593
703 20250408 091000 3953125135 15820 15820 15830 15790 6234
704 20250408 090900 3854602285 15820 15775 15820 15760 9118
705 20250408 090800 3710669130 15780 15760 15810 15730 20547
706 20250408 090700 3386532360 15770 15800 15820 15750 29620
707 20250408 090600 2918774380 15800 15800 15820 15790 18377
708 20250408 090500 2628375530 15800 15800 15840 15750 11367
709 20250408 090400 2448860465 15800 15790 15800 15780 15261
710 20250408 090300 2207861295 15790 15850 15860 15730 16527
711 20250408 090200 1946652200 15840 15760 15850 15710 21507
712 20250408 090100 1607463560 15760 15750 15760 15660 35742
713 20250408 090000 1046199670 15750 15820 15850 15750 66227