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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

623
056080/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192100,7923235985,7630,7630,7630,7630,6618
20250415,192000,7923235985,7630,7630,7630,7630,0
20250415,191900,7923235985,7630,7630,7630,7630,0
20250415,191800,7923235985,7630,7630,7630,7630,0
20250415,191700,7923235985,7630,7630,7630,7630,0
20250415,191600,7923235985,7630,7630,7630,7630,0
20250415,191500,7923235985,7630,7630,7630,7630,0
20250415,191400,7923235985,7630,7630,7630,7630,0
20250415,191300,7923235985,7630,7630,7630,7630,0
20250415,191200,7923235985,7630,7630,7630,7630,0
20250415,191100,7923235985,7630,7630,7630,7630,0
20250415,191000,7923235985,7630,7630,7630,7630,0
20250415,190900,7923235985,7630,7630,7630,7630,0
20250415,190800,7923235985,7630,7630,7630,7630,0
20250415,190700,7923235985,7630,7630,7630,7630,0
20250415,190600,7923235985,7630,7630,7630,7630,0
20250415,190500,7923235985,7630,7630,7630,7630,0
20250415,190400,7923235985,7630,7630,7630,7630,0
20250415,190300,7923235985,7630,7630,7630,7630,0
20250415,190200,7923235985,7630,7630,7630,7630,0
20250415,190100,7923235985,7630,7630,7630,7630,0
20250415,190000,7923235985,7630,7630,7630,7630,0
20250415,185900,7923235985,7630,7630,7630,7630,0
20250415,185800,7923235985,7630,7630,7630,7630,0
20250415,185700,7923235985,7630,7630,7630,7630,0
20250415,185600,7923235985,7630,7630,7630,7630,0
20250415,185500,7923235985,7630,7630,7630,7630,0
20250415,185400,7923235985,7630,7630,7630,7630,0
20250415,185300,7923235985,7630,7630,7630,7630,0
20250415,185200,7923235985,7630,7630,7630,7630,0
20250415,185100,7923235985,7630,7630,7630,7630,6618
20250415,185000,7923235985,7630,7630,7630,7630,0
20250415,184900,7923235985,7630,7630,7630,7630,0
20250415,184800,7923235985,7630,7630,7630,7630,0
20250415,184700,7923235985,7630,7630,7630,7630,0
20250415,184600,7923235985,7630,7630,7630,7630,0
20250415,184500,7923235985,7630,7630,7630,7630,0
20250415,184400,7923235985,7630,7630,7630,7630,0
20250415,184300,7923235985,7630,7630,7630,7630,0
20250415,184200,7923235985,7630,7630,7630,7630,0
20250415,184100,7923235985,7630,7630,7630,7630,0
20250415,184000,7923235985,7630,7630,7630,7630,0
20250415,183900,7923235985,7630,7630,7630,7630,0
20250415,183800,7923235985,7630,7630,7630,7630,0
20250415,183700,7923235985,7630,7630,7630,7630,0
20250415,183600,7923235985,7630,7630,7630,7630,0
20250415,183500,7923235985,7630,7630,7630,7630,0
20250415,183400,7923235985,7630,7630,7630,7630,0
20250415,183300,7923235985,7630,7630,7630,7630,0
20250415,183200,7923235985,7630,7630,7630,7630,0
20250415,183100,7923235985,7630,7630,7630,7630,0
20250415,183000,7923235985,7630,7630,7630,7630,0
20250415,182900,7923235985,7630,7630,7630,7630,0
20250415,182800,7923235985,7630,7630,7630,7630,0
20250415,182700,7923235985,7630,7630,7630,7630,0
20250415,182600,7923235985,7630,7630,7630,7630,0
20250415,182500,7923235985,7630,7630,7630,7630,0
20250415,182400,7923235985,7630,7630,7630,7630,0
20250415,182300,7923235985,7630,7630,7630,7630,0
20250415,182200,7923235985,7630,7630,7630,7630,0
20250415,182100,7923235985,7630,7630,7630,7630,6618
20250415,182000,7923235985,7630,7630,7630,7630,0
20250415,181900,7923235985,7630,7630,7630,7630,0
20250415,181800,7923235985,7630,7630,7630,7630,0
20250415,181700,7923235985,7630,7630,7630,7630,0
20250415,181600,7923235985,7630,7630,7630,7630,0
20250415,181500,7923235985,7630,7630,7630,7630,0
20250415,181400,7923235985,7630,7630,7630,7630,0
20250415,181300,7923235985,7630,7630,7630,7630,0
20250415,181200,7923235985,7630,7630,7630,7630,0
20250415,181100,7923235985,7630,7630,7630,7630,0
20250415,181000,7923235985,7630,7630,7630,7630,0
20250415,180900,7923235985,7630,7630,7630,7630,0
20250415,180800,7923235985,7630,7630,7630,7630,0
20250415,180700,7923235985,7630,7630,7630,7630,0
20250415,180600,7923235985,7630,7630,7630,7630,0
20250415,180500,7923235985,7630,7630,7630,7630,0
20250415,180400,7923235985,7630,7630,7630,7630,0
20250415,180300,7923235985,7630,7630,7630,7630,0
20250415,180200,7923235985,7630,7630,7630,7630,0
20250415,180100,7923235985,7630,7630,7630,7630,0
20250415,180000,7923235985,7630,7630,7630,7630,0
20250415,175900,7923235985,7630,7630,7630,7630,0
20250415,175800,7923235985,7630,7630,7630,7630,0
20250415,175700,7923235985,7630,7630,7630,7630,0
20250415,175600,7923235985,7630,7630,7630,7630,0
20250415,175500,7923235985,7630,7630,7630,7630,0
20250415,175400,7923235985,7630,7630,7630,7630,0
20250415,175300,7923235985,7630,7630,7630,7630,0
20250415,175200,7923235985,7630,7630,7630,7630,0
20250415,175100,7923235985,7630,7630,7630,7630,6618
20250415,175000,7923235985,7630,7630,7630,7630,0
20250415,174900,7923235985,7630,7630,7630,7630,0
20250415,174800,7923235985,7630,7630,7630,7630,0
20250415,174700,7923235985,7630,7630,7630,7630,0
20250415,174600,7923235985,7630,7630,7630,7630,0
20250415,174500,7923235985,7630,7630,7630,7630,0
20250415,174400,7923235985,7630,7630,7630,7630,0
20250415,174300,7923235985,7630,7630,7630,7630,0
20250415,174200,7923235985,7630,7630,7630,7630,0
20250415,174100,7923235985,7630,7630,7630,7630,0
20250415,174000,7923235985,7630,7630,7630,7630,0
20250415,173900,7923235985,7630,7630,7630,7630,0
20250415,173800,7923235985,7630,7630,7630,7630,0
20250415,173700,7923235985,7630,7630,7630,7630,0
20250415,173600,7923235985,7630,7630,7630,7630,0
20250415,173500,7923235985,7630,7630,7630,7630,0
20250415,173400,7923235985,7630,7630,7630,7630,0
20250415,173300,7923235985,7630,7630,7630,7630,0
20250415,173200,7923235985,7630,7630,7630,7630,0
20250415,173100,7923235985,7630,7630,7630,7630,0
20250415,173000,7923235985,7630,7630,7630,7630,0
20250415,172900,7923235985,7630,7630,7630,7630,0
20250415,172800,7923235985,7630,7630,7630,7630,0
20250415,172700,7923235985,7630,7630,7630,7630,0
20250415,172600,7923235985,7630,7630,7630,7630,0
20250415,172500,7923235985,7630,7630,7630,7630,0
20250415,172400,7923235985,7630,7630,7630,7630,0
20250415,172300,7923235985,7630,7630,7630,7630,0
20250415,172200,7923235985,7630,7630,7630,7630,0
20250415,172100,7923235985,7630,7630,7630,7630,6618
20250415,172000,7923235985,7630,7630,7630,7630,0
20250415,171900,7923235985,7630,7630,7630,7630,0
20250415,171800,7923235985,7630,7630,7630,7630,0
20250415,171700,7923235985,7630,7630,7630,7630,0
20250415,171600,7923235985,7630,7630,7630,7630,0
20250415,171500,7923235985,7630,7630,7630,7630,0
20250415,171400,7923235985,7630,7630,7630,7630,0
20250415,171300,7923235985,7630,7630,7630,7630,0
20250415,171200,7923235985,7630,7630,7630,7630,0
20250415,171100,7923235985,7630,7630,7630,7630,0
20250415,171000,7923235985,7630,7630,7630,7630,0
20250415,170900,7923235985,7630,7630,7630,7630,0
20250415,170800,7923235985,7630,7630,7630,7630,0
20250415,170700,7923235985,7630,7630,7630,7630,0
20250415,170600,7923235985,7630,7630,7630,7630,0
20250415,170500,7923235985,7630,7630,7630,7630,0
20250415,170400,7923235985,7630,7630,7630,7630,0
20250415,170300,7923235985,7630,7630,7630,7630,0
20250415,170200,7923235985,7630,7630,7630,7630,0
20250415,170100,7923235985,7630,7630,7630,7630,0
20250415,170000,7923235985,7630,7630,7630,7630,0
20250415,165900,7923235985,7630,7630,7630,7630,0
20250415,165800,7923235985,7630,7630,7630,7630,0
20250415,165700,7923235985,7630,7630,7630,7630,0
20250415,165600,7923235985,7630,7630,7630,7630,0
20250415,165500,7923235985,7630,7630,7630,7630,0
20250415,165400,7923235985,7630,7630,7630,7630,0
20250415,165300,7923235985,7630,7630,7630,7630,0
20250415,165200,7923235985,7630,7630,7630,7630,0
20250415,165100,7923235985,7630,7630,7630,7630,6618
20250415,165000,7923235985,7630,7630,7630,7630,0
20250415,164900,7923235985,7630,7630,7630,7630,0
20250415,164800,7923235985,7630,7630,7630,7630,0
20250415,164700,7923235985,7630,7630,7630,7630,0
20250415,164600,7923235985,7630,7630,7630,7630,0
20250415,164500,7923235985,7630,7630,7630,7630,0
20250415,164400,7923235985,7630,7630,7630,7630,0
20250415,164300,7923235985,7630,7630,7630,7630,0
20250415,164200,7923235985,7630,7630,7630,7630,0
20250415,164100,7923235985,7630,7630,7630,7630,0
20250415,164000,7923235985,7630,7630,7630,7630,0
20250415,163900,7923235985,7630,7630,7630,7630,0
20250415,163800,7923235985,7630,7630,7630,7630,0
20250415,163700,7923235985,7630,7630,7630,7630,0
20250415,163600,7923235985,7630,7630,7630,7630,0
20250415,163500,7923235985,7630,7630,7630,7630,0
20250415,163400,7923235985,7630,7630,7630,7630,0
20250415,163300,7923235985,7630,7630,7630,7630,0
20250415,163200,7923235985,7630,7630,7630,7630,0
20250415,163100,7923235985,7630,7630,7630,7630,0
20250415,163000,7923235985,7630,7630,7630,7630,0
20250415,162900,7923235985,7630,7630,7630,7630,0
20250415,162800,7923235985,7630,7630,7630,7630,0
20250415,162700,7923235985,7630,7630,7630,7630,0
20250415,162600,7923235985,7630,7630,7630,7630,0
20250415,162500,7923235985,7630,7630,7630,7630,0
20250415,162400,7923235985,7630,7630,7630,7630,0
20250415,162300,7923235985,7630,7630,7630,7630,0
20250415,162200,7923235985,7630,7630,7630,7630,0
20250415,162100,7923235985,7630,7630,7630,7630,6618
20250415,162000,7923235985,7630,7630,7630,7630,0
20250415,161900,7923235985,7630,7630,7630,7630,0
20250415,161800,7923235985,7630,7630,7630,7630,0
20250415,161700,7923235985,7630,7630,7630,7630,0
20250415,161600,7923235985,7630,7630,7630,7630,0
20250415,161500,7923235985,7630,7630,7630,7630,0
20250415,161400,7923235985,7630,7630,7630,7630,0
20250415,161300,7923235985,7630,7630,7630,7630,0
20250415,161200,7923235985,7630,7630,7630,7630,0
20250415,161100,7923235985,7630,7630,7630,7630,0
20250415,161000,7923235985,7630,7630,7630,7630,0
20250415,160900,7923235985,7630,7630,7630,7630,0
20250415,160800,7923235985,7630,7630,7630,7630,0
20250415,160700,7923235985,7630,7630,7630,7630,0
20250415,160600,7923235985,7630,7630,7630,7630,0
20250415,160500,7923235985,7630,7630,7630,7630,0
20250415,160400,7923235985,7630,7630,7630,7630,0
20250415,160300,7923235985,7630,7630,7630,7630,0
20250415,160200,7923235985,7630,7630,7630,7630,0
20250415,160100,7923235985,7630,7630,7630,7630,0
20250415,160000,7923235985,7630,7630,7630,7630,0
20250415,155900,7923235985,7630,7630,7630,7630,0
20250415,155800,7923235985,7630,7630,7630,7630,0
20250415,155700,7923235985,7630,7630,7630,7630,0
20250415,155600,7923235985,7630,7630,7630,7630,0
20250415,155500,7923235985,7630,7630,7630,7630,0
20250415,155400,7923235985,7630,7630,7630,7630,0
20250415,155300,7923235985,7630,7630,7630,7630,0
20250415,155200,7923235985,7630,7630,7630,7630,0
20250415,155100,7923235985,7630,7630,7630,7630,6618
20250415,155000,7923235985,7630,7630,7630,7630,0
20250415,154900,7923235985,7630,7630,7630,7630,0
20250415,154800,7923235985,7630,7630,7630,7630,0
20250415,154700,7923235985,7630,7630,7630,7630,0
20250415,154600,7923235985,7630,7630,7630,7630,0
20250415,154500,7923235985,7630,7630,7630,7630,0
20250415,154400,7923235985,7630,7630,7630,7630,0
20250415,154300,7923235985,7630,7630,7630,7630,0
20250415,154200,7923235985,7630,7630,7630,7630,0
20250415,154100,7923235985,7630,7630,7630,7630,0
20250415,154000,7923235985,7630,7630,7630,7630,0
20250415,153900,7923235985,7630,7630,7630,7630,0
20250415,153800,7923235985,7630,7630,7630,7630,0
20250415,153700,7923235985,7630,7630,7630,7630,0
20250415,153600,7923235985,7630,7630,7630,7630,0
20250415,153500,7923235985,7630,7630,7630,7630,0
20250415,153400,7923235985,7630,7630,7630,7630,0
20250415,153300,7923235985,7630,7630,7630,7630,0
20250415,153200,7923235985,7630,7630,7630,7630,0
20250415,153100,7923235985,7630,7630,7630,7630,0
20250415,153000,7923235985,7630,7630,7630,7630,6618
20250415,152900,7872740645,7630,7630,7630,7630,0
20250415,152800,7872740645,7630,7630,7630,7630,0
20250415,152700,7872740645,7630,7630,7630,7630,0
20250415,152600,7872740645,7630,7630,7630,7630,0
20250415,152500,7872740645,7630,7630,7630,7630,0
20250415,152400,7872740645,7630,7630,7630,7630,0
20250415,152300,7872740645,7630,7630,7630,7630,0
20250415,152200,7872740645,7630,7630,7630,7630,0
20250415,152100,7872740645,7630,7630,7630,7630,0
20250415,152000,7872740645,7630,7630,7630,7630,0
20250415,151900,7872740645,7630,7630,7650,7630,1528
20250415,151800,7861080055,7650,7640,7650,7640,601
20250415,151700,7856488205,7640,7640,7650,7640,711
20250415,151600,7851056035,7640,7640,7650,7640,1895
20250415,151500,7836570210,7640,7650,7650,7640,694
20250415,151400,7831265770,7650,7660,7660,7650,833
20250415,151300,7824887850,7660,7660,7660,7660,485
20250415,151200,7821172750,7660,7650,7660,7650,64
20250415,151100,7820682530,7660,7660,7660,7660,29
20250415,151000,7820460390,7650,7650,7650,7650,81
20250415,150900,7819840740,7650,7640,7650,7640,152
20250415,150800,7818677980,7640,7640,7640,7630,347
20250415,150700,7816028710,7640,7640,7640,7640,3
20250415,150600,7816005790,7640,7640,7640,7640,407
20250415,150500,7812896310,7640,7640,7640,7640,2
20250415,150400,7812881030,7640,7640,7640,7640,38
20250415,150300,7812590710,7640,7630,7640,7630,550
20250415,150200,7808392760,7640,7640,7640,7640,25
20250415,150100,7808201760,7640,7640,7640,7640,461
20250415,150000,7804679720,7640,7650,7660,7640,251
20250415,145900,7802759570,7650,7650,7650,7650,45
20250415,145800,7802415320,7650,7650,7650,7650,92
20250415,145700,7801711520,7680,7660,7680,7660,1159
20250415,145600,7792818030,7660,7640,7660,7640,1102
20250415,145500,7784383110,7640,7650,7650,7640,103
20250415,145400,7783595560,7640,7640,7640,7640,69
20250415,145300,7783068400,7640,7640,7640,7640,100
20250415,145200,7782304400,7640,7640,7640,7640,200
20250415,145100,7780776400,7630,7630,7630,7630,0
20250415,145000,7780776400,7630,7630,7630,7630,26
20250415,144900,7780578020,7630,7640,7640,7630,494
20250415,144800,7776808320,7630,7630,7630,7630,0
20250415,144700,7776808320,7630,7630,7640,7620,548
20250415,144600,7772626230,7630,7630,7630,7620,3053
20250415,144500,7749357750,7640,7640,7640,7630,566
20250415,144400,7745033680,7630,7630,7630,7620,642
20250415,144300,7740135520,7630,7630,7630,7630,1
20250415,144200,7740127890,7630,7620,7630,7620,285
20250415,144100,7737955900,7620,7630,7630,7620,128
20250415,144000,7736980050,7620,7620,7620,7620,149
20250415,143900,7735844670,7640,7630,7640,7630,537
20250415,143800,7731747190,7630,7630,7630,7630,598
20250415,143700,7727184450,7630,7630,7630,7630,422
20250415,143600,7723964590,7630,7630,7630,7630,51
20250415,143500,7723575460,7630,7650,7650,7630,725
20250415,143400,7718040380,7630,7640,7640,7630,26
20250415,143300,7717841990,7630,7620,7630,7610,994
20250415,143200,7710274850,7620,7630,7630,7620,1988
20250415,143100,7695124050,7620,7650,7650,7620,1137
20250415,143000,7686444990,7650,7650,7650,7640,1481
20250415,142900,7675127520,7650,7650,7650,7650,0
20250415,142800,7675127520,7650,7650,7650,7640,371
20250415,142700,7672291500,7660,7650,7660,7650,460
20250415,142600,7668772400,7650,7660,7660,7650,319
20250415,142500,7666330460,7670,7670,7670,7670,0
20250415,142400,7666330460,7670,7670,7670,7670,669
20250415,142300,7661199230,7660,7680,7680,7660,356
20250415,142200,7658467750,7670,7670,7670,7670,0
20250415,142100,7658467750,7670,7680,7680,7670,280
20250415,142000,7656319360,7670,7670,7670,7670,21
20250415,141900,7656158290,7660,7660,7660,7660,346
20250415,141800,7653507930,7650,7650,7660,7650,193
20250415,141700,7652031450,7650,7660,7660,7630,423
20250415,141600,7648798800,7660,7660,7660,7650,17
20250415,141500,7648668590,7660,7660,7660,7660,17
20250415,141400,7648538370,7650,7660,7660,7640,222
20250415,141300,7646840130,7660,7650,7660,7650,434
20250415,141200,7643518940,7660,7660,7660,7660,542
20250415,141100,7639367220,7660,7660,7660,7660,130
20250415,141000,7638371420,7670,7660,7670,7660,1658
20250415,140900,7625655230,7670,7670,7670,7670,90
20250415,140800,7624964930,7670,7660,7670,7660,405
20250415,140700,7621859590,7660,7660,7660,7660,68
20250415,140600,7621338710,7670,7670,7670,7670,2
20250415,140500,7621323370,7680,7680,7680,7680,250
20250415,140400,7619403370,7660,7660,7660,7660,0
20250415,140300,7619403370,7660,7670,7670,7650,1037
20250415,140200,7611466100,7670,7670,7670,7670,203
20250415,140100,7609909090,7670,7670,7680,7670,776
20250415,140000,7603953340,7680,7670,7680,7640,2157
20250415,135900,7587443690,7670,7670,7680,7660,266
20250415,135800,7585404040,7670,7670,7670,7660,45
20250415,135700,7585059100,7660,7650,7660,7650,521
20250415,135600,7581070680,7650,7640,7650,7640,86
20250415,135500,7580412800,7640,7640,7640,7630,1600
20250415,135400,7568188820,7640,7640,7650,7640,295
20250415,135300,7565934420,7650,7650,7650,7640,156
20250415,135200,7564742130,7650,7660,7660,7650,44
20250415,135100,7564405450,7660,7650,7660,7650,117
20250415,135000,7563510350,7640,7630,7640,7630,188
20250415,134900,7562074530,7640,7630,7640,7620,2552
20250415,134800,7542600180,7630,7630,7630,7630,691
20250415,134700,7537327850,7630,7640,7640,7630,1993
20250415,134600,7522117460,7640,7640,7640,7630,5918
20250415,134500,7476960750,7630,7640,7640,7630,64
20250415,134400,7476472310,7640,7630,7640,7630,1836
20250415,134300,7462448270,7640,7640,7640,7640,1375
20250415,134200,7451943270,7650,7650,7650,7650,24
20250415,134100,7451759670,7650,7640,7650,7640,11
20250415,134000,7451675530,7650,7650,7650,7650,220
20250415,133900,7449992530,7650,7650,7650,7650,554
20250415,133800,7445754430,7650,7660,7660,7650,238
20250415,133700,7443933310,7660,7680,7680,7660,267
20250415,133600,7441885940,7680,7670,7680,7670,291
20250415,133500,7439653960,7660,7660,7670,7650,186
20250415,133400,7438228810,7660,7670,7670,7650,283
20250415,133300,7436059920,7670,7670,7670,7670,301
20250415,133200,7433751250,7670,7670,7670,7670,350
20250415,133100,7431066750,7660,7670,7670,7660,205
20250415,133000,7429496400,7670,7670,7670,7670,11
20250415,132900,7429412030,7670,7650,7670,7650,980
20250415,132800,7421898930,7650,7650,7650,7640,415
20250415,132700,7418725010,7660,7650,7660,7650,1200
20250415,132600,7409534760,7650,7650,7650,7650,116
20250415,132500,7408647360,7660,7650,7660,7650,64
20250415,132400,7408157710,7650,7650,7650,7650,356
20250415,132300,7405434310,7650,7640,7650,7640,400
20250415,132200,7402378300,7630,7635,7635,7630,94
20250415,132100,7401661065,7630,7630,7630,7630,549
20250415,132000,7397472195,7640,7630,7640,7630,19
20250415,131900,7397327065,7630,7630,7630,7630,299
20250415,131800,7395045695,7640,7630,7640,7620,710
20250415,131700,7389633205,7640,7640,7640,7640,191
20250415,131600,7388173965,7640,7630,7640,7630,186
20250415,131500,7386753785,7635,7630,7635,7630,252
20250415,131400,7384830975,7640,7640,7640,7640,246
20250415,131300,7382951535,7650,7650,7650,7650,261
20250415,131200,7380954885,7640,7620,7640,7620,669
20250415,131100,7375847705,7620,7610,7620,7610,1673
20250415,131000,7363099485,7610,7620,7620,7610,775
20250415,130900,7357198905,7620,7620,7620,7620,10
20250415,130800,7357122705,7610,7620,7620,7610,21
20250415,130700,7356962885,7610,7615,7620,7610,112
20250415,130600,7356110455,7610,7610,7610,7610,407
20250415,130500,7353013185,7610,7620,7620,7610,425
20250415,130400,7349778925,7610,7610,7610,7610,32
20250415,130300,7349535405,7620,7610,7620,7610,120
20250415,130200,7348622155,7610,7620,7620,7610,363
20250415,130100,7345856735,7610,7610,7610,7610,499
20250415,130000,7342059345,7610,7610,7620,7610,4110
20250415,125900,7310776145,7620,7620,7620,7620,400
20250415,125800,7307728145,7620,7620,7620,7610,568
20250415,125700,7303400385,7620,7620,7620,7620,282
20250415,125600,7301251545,7610,7630,7630,7610,352
20250415,125500,7298568945,7620,7630,7630,7620,919
20250415,125400,7291566125,7630,7630,7630,7630,187
20250415,125300,7290139315,7630,7630,7630,7630,867
20250415,125200,7283524105,7630,7630,7630,7630,112
20250415,125100,7282669545,7630,7630,7630,7630,855
20250415,125000,7276145895,7630,7630,7630,7620,58
20250415,124900,7275703875,7620,7620,7620,7620,1101
20250415,124800,7267314255,7620,7620,7620,7610,1728
20250415,124700,7254152145,7630,7630,7630,7630,32
20250415,124600,7253907985,7630,7620,7630,7620,978
20250415,124500,7246455095,7630,7630,7630,7630,2
20250415,124400,7246439835,7630,7630,7630,7630,561
20250415,124300,7242159405,7630,7630,7630,7630,221
20250415,124200,7240473175,7630,7640,7640,7630,169
20250415,124100,7239183645,7640,7640,7640,7640,116
20250415,124000,7238297405,7640,7640,7640,7640,0
20250415,123900,7238297405,7640,7640,7640,7640,0
20250415,123800,7238297405,7640,7640,7650,7640,876
20250415,123700,7231600495,7640,7630,7640,7630,255
20250415,123600,7229653415,7620,7630,7630,7620,131
20250415,123500,7228654385,7630,7630,7630,7630,190
20250415,123400,7227204685,7630,7640,7640,7630,172
20250415,123300,7225890825,7640,7640,7650,7640,253
20250415,123200,7223955945,7630,7640,7650,7630,698
20250415,123100,7218624535,7640,7640,7640,7640,382
20250415,123000,7215706055,7630,7630,7630,7630,1
20250415,122900,7215698425,7630,7630,7640,7630,468
20250415,122800,7212126945,7640,7640,7640,7620,820
20250415,122700,7205864145,7640,7620,7640,7620,1359
20250415,122600,7195503415,7630,7620,7630,7620,863
20250415,122500,7188920805,7620,7620,7630,7620,387
20250415,122400,7185971805,7620,7620,7620,7620,0
20250415,122300,7185971805,7620,7630,7630,7620,920
20250415,122200,7178958145,7630,7640,7640,7630,246
20250415,122100,7177081065,7630,7640,7640,7630,4
20250415,122000,7177050515,7640,7640,7640,7640,2
20250415,121900,7177035235,7640,7630,7640,7620,1619
20250415,121800,7164695335,7640,7640,7640,7640,0
20250415,121700,7164695335,7640,7630,7640,7630,179
20250415,121600,7163327975,7630,7640,7640,7630,723
20250415,121500,7157807805,7630,7630,7640,7630,1714
20250415,121400,7144727615,7630,7630,7630,7630,399
20250415,121300,7141683245,7640,7640,7640,7640,426
20250415,121200,7138428605,7640,7630,7640,7630,769
20250415,121100,7132557815,7630,7630,7630,7630,257
20250415,121000,7130596905,7630,7630,7630,7630,242
20250415,120900,7128750445,7630,7640,7640,7630,1575
20250415,120800,7116732165,7640,7640,7640,7640,468
20250415,120700,7113156645,7640,7640,7640,7640,787
20250415,120600,7107143965,7640,7640,7650,7630,1300
20250415,120500,7097219665,7640,7640,7650,7630,384
20250415,120400,7094285985,7640,7640,7640,7640,202
20250415,120300,7092742705,7650,7640,7650,7640,1252
20250415,120200,7083172035,7640,7660,7660,7640,584
20250415,120100,7078707955,7650,7660,7660,7650,1105
20250415,120000,7070254495,7650,7660,7670,7650,804
20250415,115900,7064103605,7680,7650,7680,7650,331
20250415,115800,7061568955,7660,7660,7660,7650,193
20250415,115700,7060090825,7650,7660,7660,7650,789
20250415,115600,7054051825,7680,7670,7680,7670,680
20250415,115500,7048829445,7660,7680,7680,7660,970
20250415,115400,7041392145,7670,7680,7680,7670,27
20250415,115300,7041184795,7675,7675,7675,7675,5
20250415,115200,7041146420,7680,7680,7680,7680,849
20250415,115100,7034626100,7680,7680,7680,7680,500
20250415,115000,7030786100,7680,7670,7680,7670,300
20250415,114900,7028483000,7680,7680,7680,7670,26
20250415,114800,7028283470,7670,7670,7670,7670,48
20250415,114700,7027915310,7670,7670,7670,7650,929
20250415,114600,7020799370,7670,7660,7670,7660,620
20250415,114500,7016045550,7660,7660,7660,7660,1901
20250415,114400,7001483890,7660,7670,7670,7660,284
20250415,114300,6999306910,7670,7670,7680,7660,1814
20250415,114200,6985397120,7670,7670,7680,7670,1281
20250415,114100,6975565815,7680,7670,7680,7670,1098
20250415,114000,6967134475,7670,7670,7680,7660,629
20250415,113900,6962311405,7670,7670,7680,7670,2368
20250415,113800,6944148605,7670,7670,7670,7670,226
20250415,113700,6942415185,7670,7690,7690,7670,572
20250415,113600,6938027915,7680,7680,7680,7680,835
20250415,113500,6931615115,7680,7680,7680,7680,1239
20250415,113400,6922099595,7680,7680,7690,7680,1629
20250415,113300,6909588865,7690,7690,7690,7690,854
20250415,113200,6903021605,7690,7690,7700,7690,1176
20250415,113100,6893973935,7690,7690,7690,7690,250
20250415,113000,6892051435,7690,7690,7700,7690,403
20250415,112900,6888951305,7690,7690,7690,7690,514
20250415,112800,6884998645,7690,7690,7700,7690,173
20250415,112700,6883668245,7700,7700,7700,7700,808
20250415,112600,6877446645,7700,7700,7710,7700,898
20250415,112500,6870531415,7720,7700,7720,7700,40
20250415,112400,6870222635,7700,7710,7710,7700,507
20250415,112300,6866314895,7700,7710,7710,7700,250
20250415,112200,6864388675,7700,7720,7720,7700,4624
20250415,112100,6828726395,7730,7720,7730,7720,184
20250415,112000,6827305415,7730,7750,7750,7730,735
20250415,111900,6821621135,7750,7740,7750,7730,395
20250415,111800,6818563835,7730,7750,7750,7730,1269
20250415,111700,6808737695,7750,7720,7750,7710,1847
20250415,111600,6794466105,7720,7710,7720,7710,246
20250415,111500,6792569285,7710,7720,7720,7710,1680
20250415,111400,6779616425,7710,7720,7720,7710,262
20250415,111300,6777595195,7720,7730,7730,7710,158
20250415,111200,6776375165,7730,7700,7730,7700,676
20250415,111100,6771150825,7720,7710,7720,7710,428
20250415,111000,6767849635,7710,7700,7720,7700,2278
20250415,110900,6750285955,7700,7690,7700,7690,378
20250415,110800,6747376355,7700,7700,7700,7690,1323
20250415,110700,6737189335,7690,7690,7700,7690,340
20250415,110600,6734573345,7700,7690,7700,7690,40
20250415,110500,6734265635,7690,7700,7700,7690,440
20250415,110400,6730882015,7700,7690,7700,7690,564
20250415,110300,6726539565,7700,7680,7700,7670,1124
20250415,110200,6717903085,7680,7690,7700,7680,679
20250415,110100,6712681375,7700,7690,7700,7690,1488
20250415,110000,6701233855,7690,7700,7710,7690,1509
20250415,105900,6689620955,7710,7720,7720,7710,1098
20250415,105800,6681147195,7720,7740,7740,7720,4564
20250415,105700,6645865975,7750,7730,7750,7730,595
20250415,105600,6641260595,7740,7730,7740,7730,513
20250415,105500,6637290325,7730,7730,7740,7730,1177
20250415,105400,6628190915,7730,7740,7740,7730,351
20250415,105300,6625475620,7740,7720,7740,7720,959
20250415,105200,6618061860,7720,7720,7730,7710,886
20250415,105100,6611220200,7710,7710,7750,7710,3420
20250415,105000,6584803450,7710,7720,7720,7700,1236
20250415,104900,6575280240,7720,7710,7720,7700,491
20250415,104800,6571493400,7710,7700,7710,7700,393
20250415,104700,6568465400,7700,7710,7720,7700,2149
20250415,104600,6551908000,7710,7720,7720,7710,992
20250415,104500,6544252300,7720,7700,7720,7700,412
20250415,104400,6541075850,7700,7700,7710,7690,1120
20250415,104300,6532455860,7700,7700,7710,7695,2457
20250415,104200,6513534665,7700,7720,7720,7670,8016
20250415,104100,6451856125,7730,7730,7740,7720,2528
20250415,104000,6432321865,7730,7750,7750,7720,964
20250415,103900,6424863715,7750,7750,7750,7740,132
20250415,103800,6423841205,7740,7720,7740,7720,3184
20250415,103700,6399242035,7730,7720,7730,7720,3245
20250415,103600,6374190205,7720,7730,7730,7720,1614
20250415,103500,6361718425,7730,7740,7750,7730,4188
20250415,103400,6329327195,7750,7740,7750,7740,3035
20250415,103300,6305808515,7740,7740,7760,7740,727
20250415,103200,6300175075,7740,7730,7740,7720,1962
20250415,103100,6285007400,7730,7740,7750,7720,5752
20250415,103000,6240529050,7750,7780,7790,7740,3248
20250415,102900,6215346025,7780,7800,7810,7780,3452
20250415,102800,6188435105,7800,7780,7810,7740,5524
20250415,102700,6145462075,7790,7780,7790,7780,947
20250415,102600,6138091665,7780,7800,7800,7770,2361
20250415,102500,6119697845,7800,7760,7800,7740,3830
20250415,102400,6089963085,7750,7770,7780,7750,1065
20250415,102300,6081693405,7770,7760,7780,7750,1333
20250415,102200,6071343125,7760,7750,7770,7750,1776
20250415,102100,6057563765,7760,7730,7770,7710,3288
20250415,102000,6032111805,7730,7730,7740,7700,9642
20250415,101900,5957723695,7740,7770,7790,7740,6011
20250415,101800,5911128775,7760,7800,7800,7740,14649
20250415,101700,5797449765,7790,7820,7820,7790,8780
20250415,101600,5728987745,7820,7800,7820,7790,8137
20250415,101500,5665506035,7820,7800,7820,7780,8223
20250415,101400,5601362905,7820,7810,7840,7770,24491
20250415,101300,5410303685,7820,7850,7860,7810,19911
20250415,101200,5254399135,7860,7880,7910,7830,22206
20250415,101100,5079655485,7880,7900,7910,7880,16999
20250415,101000,4945440805,7910,8010,8020,7890,40737
20250415,100900,4621323605,8010,8020,8140,7980,123703
20250415,100800,3624398115,8000,7980,8160,7920,163067
20250415,100700,2313269085,7980,7710,8000,7710,67366
20250415,100600,1781893555,7730,7700,7730,7660,5402
20250415,100500,1740399215,7700,7720,7730,7670,9718
20250415,100400,1665599215,7725,7660,7780,7660,15702
20250415,100300,1544009620,7670,7730,7730,7660,9654
20250415,100200,1469642450,7720,7680,7760,7680,10219
20250415,100100,1390750000,7680,7620,7710,7620,6387
20250415,100000,1341814490,7620,7650,7670,7620,5048
20250415,095900,1303271490,7660,7660,7700,7650,8051
20250415,095800,1241446850,7660,7630,7710,7620,14557
20250415,095700,1129796430,7640,7610,7650,7610,7361
20250415,095600,1073621990,7610,7600,7620,7590,9610
20250415,095500,1000516100,7610,7580,7620,7580,9015
20250415,095400,932003250,7580,7570,7580,7560,442
20250415,095300,928656630,7580,7590,7600,7560,6228
20250415,095200,881416340,7590,7580,7590,7570,2216
20250415,095100,864615190,7580,7570,7580,7550,5975
20250415,095000,819409810,7570,7570,7580,7560,1704
20250415,094900,806508030,7570,7570,7580,7560,10157
20250415,094800,729598380,7580,7550,7580,7530,3809
20250415,094700,700817000,7540,7510,7550,7500,6265
20250415,094600,653727220,7520,7490,7520,7480,3156
20250415,094500,630079440,7490,7500,7500,7480,930
20250415,094400,623113790,7500,7510,7510,7490,432
20250415,094300,619873780,7510,7500,7510,7500,684
20250415,094200,614743670,7510,7520,7520,7510,548
20250415,094100,610627560,7530,7540,7540,7520,3418
20250415,094000,584895500,7540,7540,7550,7540,1492
20250415,093900,573638100,7540,7550,7550,7540,1098
20250415,093800,565358280,7540,7530,7540,7520,1340
20250415,093700,555269760,7530,7530,7550,7530,289
20250415,093600,553089360,7530,7510,7540,7510,952
20250415,093500,545931990,7510,7510,7510,7500,4472
20250415,093400,512368490,7510,7510,7520,7500,1145
20250415,093300,503769360,7510,7540,7560,7510,1436
20250415,093200,492965780,7520,7520,7550,7510,2899
20250415,093100,471134560,7520,7530,7530,7520,333
20250415,093000,468630130,7530,7500,7530,7500,639
20250415,092900,463827490,7510,7500,7510,7500,600
20250415,092800,459321590,7500,7510,7510,7490,2172
20250415,092700,443033150,7500,7500,7510,7500,737
20250415,092600,437503560,7500,7490,7500,7480,419
20250415,092500,434362960,7500,7530,7540,7500,2252
20250415,092400,417439990,7520,7530,7530,7520,427
20250415,092300,414228420,7550,7550,7560,7540,959
20250415,092200,406984240,7570,7510,7570,7510,1446
20250415,092100,396061570,7510,7490,7510,7480,903
20250415,092000,389299340,7490,7485,7500,7480,1061
20250415,091900,381350845,7490,7500,7500,7490,1247
20250415,091800,372003305,7510,7520,7550,7510,2111
20250415,091700,356133925,7540,7520,7540,7510,2097
20250415,091600,340354265,7530,7540,7540,7520,509
20250415,091500,336525545,7540,7530,7540,7530,447
20250415,091400,333158795,7540,7540,7560,7530,3085
20250415,091300,309870340,7540,7550,7560,7520,2804
20250415,091200,288742150,7560,7570,7590,7540,5333
20250415,091100,248381780,7570,7550,7620,7550,8954
20250415,091000,180456230,7560,7550,7580,7520,4685
20250415,090900,145081390,7530,7500,7550,7480,2294
20250415,090800,127839330,7500,7470,7510,7470,2709
20250415,090700,107560710,7460,7450,7460,7420,1020
20250415,090600,99962700,7430,7420,7450,7410,2873
20250415,090500,78646440,7450,7430,7470,7430,2197
20250415,090400,62284100,7450,7420,7460,7420,651
20250415,090300,57439100,7430,7460,7460,7420,142
20250415,090200,56382450,7470,7460,7470,7430,2757
20250415,090100,35850250,7460,7450,7470,7450,470
20250415,090000,32346180,7450,7450,7450,7410,4352
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 192100 7923235985 7630 7630 7630 7630 6618
3 20250415 192000 7923235985 7630 7630 7630 7630 0
4 20250415 191900 7923235985 7630 7630 7630 7630 0
5 20250415 191800 7923235985 7630 7630 7630 7630 0
6 20250415 191700 7923235985 7630 7630 7630 7630 0
7 20250415 191600 7923235985 7630 7630 7630 7630 0
8 20250415 191500 7923235985 7630 7630 7630 7630 0
9 20250415 191400 7923235985 7630 7630 7630 7630 0
10 20250415 191300 7923235985 7630 7630 7630 7630 0
11 20250415 191200 7923235985 7630 7630 7630 7630 0
12 20250415 191100 7923235985 7630 7630 7630 7630 0
13 20250415 191000 7923235985 7630 7630 7630 7630 0
14 20250415 190900 7923235985 7630 7630 7630 7630 0
15 20250415 190800 7923235985 7630 7630 7630 7630 0
16 20250415 190700 7923235985 7630 7630 7630 7630 0
17 20250415 190600 7923235985 7630 7630 7630 7630 0
18 20250415 190500 7923235985 7630 7630 7630 7630 0
19 20250415 190400 7923235985 7630 7630 7630 7630 0
20 20250415 190300 7923235985 7630 7630 7630 7630 0
21 20250415 190200 7923235985 7630 7630 7630 7630 0
22 20250415 190100 7923235985 7630 7630 7630 7630 0
23 20250415 190000 7923235985 7630 7630 7630 7630 0
24 20250415 185900 7923235985 7630 7630 7630 7630 0
25 20250415 185800 7923235985 7630 7630 7630 7630 0
26 20250415 185700 7923235985 7630 7630 7630 7630 0
27 20250415 185600 7923235985 7630 7630 7630 7630 0
28 20250415 185500 7923235985 7630 7630 7630 7630 0
29 20250415 185400 7923235985 7630 7630 7630 7630 0
30 20250415 185300 7923235985 7630 7630 7630 7630 0
31 20250415 185200 7923235985 7630 7630 7630 7630 0
32 20250415 185100 7923235985 7630 7630 7630 7630 6618
33 20250415 185000 7923235985 7630 7630 7630 7630 0
34 20250415 184900 7923235985 7630 7630 7630 7630 0
35 20250415 184800 7923235985 7630 7630 7630 7630 0
36 20250415 184700 7923235985 7630 7630 7630 7630 0
37 20250415 184600 7923235985 7630 7630 7630 7630 0
38 20250415 184500 7923235985 7630 7630 7630 7630 0
39 20250415 184400 7923235985 7630 7630 7630 7630 0
40 20250415 184300 7923235985 7630 7630 7630 7630 0
41 20250415 184200 7923235985 7630 7630 7630 7630 0
42 20250415 184100 7923235985 7630 7630 7630 7630 0
43 20250415 184000 7923235985 7630 7630 7630 7630 0
44 20250415 183900 7923235985 7630 7630 7630 7630 0
45 20250415 183800 7923235985 7630 7630 7630 7630 0
46 20250415 183700 7923235985 7630 7630 7630 7630 0
47 20250415 183600 7923235985 7630 7630 7630 7630 0
48 20250415 183500 7923235985 7630 7630 7630 7630 0
49 20250415 183400 7923235985 7630 7630 7630 7630 0
50 20250415 183300 7923235985 7630 7630 7630 7630 0
51 20250415 183200 7923235985 7630 7630 7630 7630 0
52 20250415 183100 7923235985 7630 7630 7630 7630 0
53 20250415 183000 7923235985 7630 7630 7630 7630 0
54 20250415 182900 7923235985 7630 7630 7630 7630 0
55 20250415 182800 7923235985 7630 7630 7630 7630 0
56 20250415 182700 7923235985 7630 7630 7630 7630 0
57 20250415 182600 7923235985 7630 7630 7630 7630 0
58 20250415 182500 7923235985 7630 7630 7630 7630 0
59 20250415 182400 7923235985 7630 7630 7630 7630 0
60 20250415 182300 7923235985 7630 7630 7630 7630 0
61 20250415 182200 7923235985 7630 7630 7630 7630 0
62 20250415 182100 7923235985 7630 7630 7630 7630 6618
63 20250415 182000 7923235985 7630 7630 7630 7630 0
64 20250415 181900 7923235985 7630 7630 7630 7630 0
65 20250415 181800 7923235985 7630 7630 7630 7630 0
66 20250415 181700 7923235985 7630 7630 7630 7630 0
67 20250415 181600 7923235985 7630 7630 7630 7630 0
68 20250415 181500 7923235985 7630 7630 7630 7630 0
69 20250415 181400 7923235985 7630 7630 7630 7630 0
70 20250415 181300 7923235985 7630 7630 7630 7630 0
71 20250415 181200 7923235985 7630 7630 7630 7630 0
72 20250415 181100 7923235985 7630 7630 7630 7630 0
73 20250415 181000 7923235985 7630 7630 7630 7630 0
74 20250415 180900 7923235985 7630 7630 7630 7630 0
75 20250415 180800 7923235985 7630 7630 7630 7630 0
76 20250415 180700 7923235985 7630 7630 7630 7630 0
77 20250415 180600 7923235985 7630 7630 7630 7630 0
78 20250415 180500 7923235985 7630 7630 7630 7630 0
79 20250415 180400 7923235985 7630 7630 7630 7630 0
80 20250415 180300 7923235985 7630 7630 7630 7630 0
81 20250415 180200 7923235985 7630 7630 7630 7630 0
82 20250415 180100 7923235985 7630 7630 7630 7630 0
83 20250415 180000 7923235985 7630 7630 7630 7630 0
84 20250415 175900 7923235985 7630 7630 7630 7630 0
85 20250415 175800 7923235985 7630 7630 7630 7630 0
86 20250415 175700 7923235985 7630 7630 7630 7630 0
87 20250415 175600 7923235985 7630 7630 7630 7630 0
88 20250415 175500 7923235985 7630 7630 7630 7630 0
89 20250415 175400 7923235985 7630 7630 7630 7630 0
90 20250415 175300 7923235985 7630 7630 7630 7630 0
91 20250415 175200 7923235985 7630 7630 7630 7630 0
92 20250415 175100 7923235985 7630 7630 7630 7630 6618
93 20250415 175000 7923235985 7630 7630 7630 7630 0
94 20250415 174900 7923235985 7630 7630 7630 7630 0
95 20250415 174800 7923235985 7630 7630 7630 7630 0
96 20250415 174700 7923235985 7630 7630 7630 7630 0
97 20250415 174600 7923235985 7630 7630 7630 7630 0
98 20250415 174500 7923235985 7630 7630 7630 7630 0
99 20250415 174400 7923235985 7630 7630 7630 7630 0
100 20250415 174300 7923235985 7630 7630 7630 7630 0
101 20250415 174200 7923235985 7630 7630 7630 7630 0
102 20250415 174100 7923235985 7630 7630 7630 7630 0
103 20250415 174000 7923235985 7630 7630 7630 7630 0
104 20250415 173900 7923235985 7630 7630 7630 7630 0
105 20250415 173800 7923235985 7630 7630 7630 7630 0
106 20250415 173700 7923235985 7630 7630 7630 7630 0
107 20250415 173600 7923235985 7630 7630 7630 7630 0
108 20250415 173500 7923235985 7630 7630 7630 7630 0
109 20250415 173400 7923235985 7630 7630 7630 7630 0
110 20250415 173300 7923235985 7630 7630 7630 7630 0
111 20250415 173200 7923235985 7630 7630 7630 7630 0
112 20250415 173100 7923235985 7630 7630 7630 7630 0
113 20250415 173000 7923235985 7630 7630 7630 7630 0
114 20250415 172900 7923235985 7630 7630 7630 7630 0
115 20250415 172800 7923235985 7630 7630 7630 7630 0
116 20250415 172700 7923235985 7630 7630 7630 7630 0
117 20250415 172600 7923235985 7630 7630 7630 7630 0
118 20250415 172500 7923235985 7630 7630 7630 7630 0
119 20250415 172400 7923235985 7630 7630 7630 7630 0
120 20250415 172300 7923235985 7630 7630 7630 7630 0
121 20250415 172200 7923235985 7630 7630 7630 7630 0
122 20250415 172100 7923235985 7630 7630 7630 7630 6618
123 20250415 172000 7923235985 7630 7630 7630 7630 0
124 20250415 171900 7923235985 7630 7630 7630 7630 0
125 20250415 171800 7923235985 7630 7630 7630 7630 0
126 20250415 171700 7923235985 7630 7630 7630 7630 0
127 20250415 171600 7923235985 7630 7630 7630 7630 0
128 20250415 171500 7923235985 7630 7630 7630 7630 0
129 20250415 171400 7923235985 7630 7630 7630 7630 0
130 20250415 171300 7923235985 7630 7630 7630 7630 0
131 20250415 171200 7923235985 7630 7630 7630 7630 0
132 20250415 171100 7923235985 7630 7630 7630 7630 0
133 20250415 171000 7923235985 7630 7630 7630 7630 0
134 20250415 170900 7923235985 7630 7630 7630 7630 0
135 20250415 170800 7923235985 7630 7630 7630 7630 0
136 20250415 170700 7923235985 7630 7630 7630 7630 0
137 20250415 170600 7923235985 7630 7630 7630 7630 0
138 20250415 170500 7923235985 7630 7630 7630 7630 0
139 20250415 170400 7923235985 7630 7630 7630 7630 0
140 20250415 170300 7923235985 7630 7630 7630 7630 0
141 20250415 170200 7923235985 7630 7630 7630 7630 0
142 20250415 170100 7923235985 7630 7630 7630 7630 0
143 20250415 170000 7923235985 7630 7630 7630 7630 0
144 20250415 165900 7923235985 7630 7630 7630 7630 0
145 20250415 165800 7923235985 7630 7630 7630 7630 0
146 20250415 165700 7923235985 7630 7630 7630 7630 0
147 20250415 165600 7923235985 7630 7630 7630 7630 0
148 20250415 165500 7923235985 7630 7630 7630 7630 0
149 20250415 165400 7923235985 7630 7630 7630 7630 0
150 20250415 165300 7923235985 7630 7630 7630 7630 0
151 20250415 165200 7923235985 7630 7630 7630 7630 0
152 20250415 165100 7923235985 7630 7630 7630 7630 6618
153 20250415 165000 7923235985 7630 7630 7630 7630 0
154 20250415 164900 7923235985 7630 7630 7630 7630 0
155 20250415 164800 7923235985 7630 7630 7630 7630 0
156 20250415 164700 7923235985 7630 7630 7630 7630 0
157 20250415 164600 7923235985 7630 7630 7630 7630 0
158 20250415 164500 7923235985 7630 7630 7630 7630 0
159 20250415 164400 7923235985 7630 7630 7630 7630 0
160 20250415 164300 7923235985 7630 7630 7630 7630 0
161 20250415 164200 7923235985 7630 7630 7630 7630 0
162 20250415 164100 7923235985 7630 7630 7630 7630 0
163 20250415 164000 7923235985 7630 7630 7630 7630 0
164 20250415 163900 7923235985 7630 7630 7630 7630 0
165 20250415 163800 7923235985 7630 7630 7630 7630 0
166 20250415 163700 7923235985 7630 7630 7630 7630 0
167 20250415 163600 7923235985 7630 7630 7630 7630 0
168 20250415 163500 7923235985 7630 7630 7630 7630 0
169 20250415 163400 7923235985 7630 7630 7630 7630 0
170 20250415 163300 7923235985 7630 7630 7630 7630 0
171 20250415 163200 7923235985 7630 7630 7630 7630 0
172 20250415 163100 7923235985 7630 7630 7630 7630 0
173 20250415 163000 7923235985 7630 7630 7630 7630 0
174 20250415 162900 7923235985 7630 7630 7630 7630 0
175 20250415 162800 7923235985 7630 7630 7630 7630 0
176 20250415 162700 7923235985 7630 7630 7630 7630 0
177 20250415 162600 7923235985 7630 7630 7630 7630 0
178 20250415 162500 7923235985 7630 7630 7630 7630 0
179 20250415 162400 7923235985 7630 7630 7630 7630 0
180 20250415 162300 7923235985 7630 7630 7630 7630 0
181 20250415 162200 7923235985 7630 7630 7630 7630 0
182 20250415 162100 7923235985 7630 7630 7630 7630 6618
183 20250415 162000 7923235985 7630 7630 7630 7630 0
184 20250415 161900 7923235985 7630 7630 7630 7630 0
185 20250415 161800 7923235985 7630 7630 7630 7630 0
186 20250415 161700 7923235985 7630 7630 7630 7630 0
187 20250415 161600 7923235985 7630 7630 7630 7630 0
188 20250415 161500 7923235985 7630 7630 7630 7630 0
189 20250415 161400 7923235985 7630 7630 7630 7630 0
190 20250415 161300 7923235985 7630 7630 7630 7630 0
191 20250415 161200 7923235985 7630 7630 7630 7630 0
192 20250415 161100 7923235985 7630 7630 7630 7630 0
193 20250415 161000 7923235985 7630 7630 7630 7630 0
194 20250415 160900 7923235985 7630 7630 7630 7630 0
195 20250415 160800 7923235985 7630 7630 7630 7630 0
196 20250415 160700 7923235985 7630 7630 7630 7630 0
197 20250415 160600 7923235985 7630 7630 7630 7630 0
198 20250415 160500 7923235985 7630 7630 7630 7630 0
199 20250415 160400 7923235985 7630 7630 7630 7630 0
200 20250415 160300 7923235985 7630 7630 7630 7630 0
201 20250415 160200 7923235985 7630 7630 7630 7630 0
202 20250415 160100 7923235985 7630 7630 7630 7630 0
203 20250415 160000 7923235985 7630 7630 7630 7630 0
204 20250415 155900 7923235985 7630 7630 7630 7630 0
205 20250415 155800 7923235985 7630 7630 7630 7630 0
206 20250415 155700 7923235985 7630 7630 7630 7630 0
207 20250415 155600 7923235985 7630 7630 7630 7630 0
208 20250415 155500 7923235985 7630 7630 7630 7630 0
209 20250415 155400 7923235985 7630 7630 7630 7630 0
210 20250415 155300 7923235985 7630 7630 7630 7630 0
211 20250415 155200 7923235985 7630 7630 7630 7630 0
212 20250415 155100 7923235985 7630 7630 7630 7630 6618
213 20250415 155000 7923235985 7630 7630 7630 7630 0
214 20250415 154900 7923235985 7630 7630 7630 7630 0
215 20250415 154800 7923235985 7630 7630 7630 7630 0
216 20250415 154700 7923235985 7630 7630 7630 7630 0
217 20250415 154600 7923235985 7630 7630 7630 7630 0
218 20250415 154500 7923235985 7630 7630 7630 7630 0
219 20250415 154400 7923235985 7630 7630 7630 7630 0
220 20250415 154300 7923235985 7630 7630 7630 7630 0
221 20250415 154200 7923235985 7630 7630 7630 7630 0
222 20250415 154100 7923235985 7630 7630 7630 7630 0
223 20250415 154000 7923235985 7630 7630 7630 7630 0
224 20250415 153900 7923235985 7630 7630 7630 7630 0
225 20250415 153800 7923235985 7630 7630 7630 7630 0
226 20250415 153700 7923235985 7630 7630 7630 7630 0
227 20250415 153600 7923235985 7630 7630 7630 7630 0
228 20250415 153500 7923235985 7630 7630 7630 7630 0
229 20250415 153400 7923235985 7630 7630 7630 7630 0
230 20250415 153300 7923235985 7630 7630 7630 7630 0
231 20250415 153200 7923235985 7630 7630 7630 7630 0
232 20250415 153100 7923235985 7630 7630 7630 7630 0
233 20250415 153000 7923235985 7630 7630 7630 7630 6618
234 20250415 152900 7872740645 7630 7630 7630 7630 0
235 20250415 152800 7872740645 7630 7630 7630 7630 0
236 20250415 152700 7872740645 7630 7630 7630 7630 0
237 20250415 152600 7872740645 7630 7630 7630 7630 0
238 20250415 152500 7872740645 7630 7630 7630 7630 0
239 20250415 152400 7872740645 7630 7630 7630 7630 0
240 20250415 152300 7872740645 7630 7630 7630 7630 0
241 20250415 152200 7872740645 7630 7630 7630 7630 0
242 20250415 152100 7872740645 7630 7630 7630 7630 0
243 20250415 152000 7872740645 7630 7630 7630 7630 0
244 20250415 151900 7872740645 7630 7630 7650 7630 1528
245 20250415 151800 7861080055 7650 7640 7650 7640 601
246 20250415 151700 7856488205 7640 7640 7650 7640 711
247 20250415 151600 7851056035 7640 7640 7650 7640 1895
248 20250415 151500 7836570210 7640 7650 7650 7640 694
249 20250415 151400 7831265770 7650 7660 7660 7650 833
250 20250415 151300 7824887850 7660 7660 7660 7660 485
251 20250415 151200 7821172750 7660 7650 7660 7650 64
252 20250415 151100 7820682530 7660 7660 7660 7660 29
253 20250415 151000 7820460390 7650 7650 7650 7650 81
254 20250415 150900 7819840740 7650 7640 7650 7640 152
255 20250415 150800 7818677980 7640 7640 7640 7630 347
256 20250415 150700 7816028710 7640 7640 7640 7640 3
257 20250415 150600 7816005790 7640 7640 7640 7640 407
258 20250415 150500 7812896310 7640 7640 7640 7640 2
259 20250415 150400 7812881030 7640 7640 7640 7640 38
260 20250415 150300 7812590710 7640 7630 7640 7630 550
261 20250415 150200 7808392760 7640 7640 7640 7640 25
262 20250415 150100 7808201760 7640 7640 7640 7640 461
263 20250415 150000 7804679720 7640 7650 7660 7640 251
264 20250415 145900 7802759570 7650 7650 7650 7650 45
265 20250415 145800 7802415320 7650 7650 7650 7650 92
266 20250415 145700 7801711520 7680 7660 7680 7660 1159
267 20250415 145600 7792818030 7660 7640 7660 7640 1102
268 20250415 145500 7784383110 7640 7650 7650 7640 103
269 20250415 145400 7783595560 7640 7640 7640 7640 69
270 20250415 145300 7783068400 7640 7640 7640 7640 100
271 20250415 145200 7782304400 7640 7640 7640 7640 200
272 20250415 145100 7780776400 7630 7630 7630 7630 0
273 20250415 145000 7780776400 7630 7630 7630 7630 26
274 20250415 144900 7780578020 7630 7640 7640 7630 494
275 20250415 144800 7776808320 7630 7630 7630 7630 0
276 20250415 144700 7776808320 7630 7630 7640 7620 548
277 20250415 144600 7772626230 7630 7630 7630 7620 3053
278 20250415 144500 7749357750 7640 7640 7640 7630 566
279 20250415 144400 7745033680 7630 7630 7630 7620 642
280 20250415 144300 7740135520 7630 7630 7630 7630 1
281 20250415 144200 7740127890 7630 7620 7630 7620 285
282 20250415 144100 7737955900 7620 7630 7630 7620 128
283 20250415 144000 7736980050 7620 7620 7620 7620 149
284 20250415 143900 7735844670 7640 7630 7640 7630 537
285 20250415 143800 7731747190 7630 7630 7630 7630 598
286 20250415 143700 7727184450 7630 7630 7630 7630 422
287 20250415 143600 7723964590 7630 7630 7630 7630 51
288 20250415 143500 7723575460 7630 7650 7650 7630 725
289 20250415 143400 7718040380 7630 7640 7640 7630 26
290 20250415 143300 7717841990 7630 7620 7630 7610 994
291 20250415 143200 7710274850 7620 7630 7630 7620 1988
292 20250415 143100 7695124050 7620 7650 7650 7620 1137
293 20250415 143000 7686444990 7650 7650 7650 7640 1481
294 20250415 142900 7675127520 7650 7650 7650 7650 0
295 20250415 142800 7675127520 7650 7650 7650 7640 371
296 20250415 142700 7672291500 7660 7650 7660 7650 460
297 20250415 142600 7668772400 7650 7660 7660 7650 319
298 20250415 142500 7666330460 7670 7670 7670 7670 0
299 20250415 142400 7666330460 7670 7670 7670 7670 669
300 20250415 142300 7661199230 7660 7680 7680 7660 356
301 20250415 142200 7658467750 7670 7670 7670 7670 0
302 20250415 142100 7658467750 7670 7680 7680 7670 280
303 20250415 142000 7656319360 7670 7670 7670 7670 21
304 20250415 141900 7656158290 7660 7660 7660 7660 346
305 20250415 141800 7653507930 7650 7650 7660 7650 193
306 20250415 141700 7652031450 7650 7660 7660 7630 423
307 20250415 141600 7648798800 7660 7660 7660 7650 17
308 20250415 141500 7648668590 7660 7660 7660 7660 17
309 20250415 141400 7648538370 7650 7660 7660 7640 222
310 20250415 141300 7646840130 7660 7650 7660 7650 434
311 20250415 141200 7643518940 7660 7660 7660 7660 542
312 20250415 141100 7639367220 7660 7660 7660 7660 130
313 20250415 141000 7638371420 7670 7660 7670 7660 1658
314 20250415 140900 7625655230 7670 7670 7670 7670 90
315 20250415 140800 7624964930 7670 7660 7670 7660 405
316 20250415 140700 7621859590 7660 7660 7660 7660 68
317 20250415 140600 7621338710 7670 7670 7670 7670 2
318 20250415 140500 7621323370 7680 7680 7680 7680 250
319 20250415 140400 7619403370 7660 7660 7660 7660 0
320 20250415 140300 7619403370 7660 7670 7670 7650 1037
321 20250415 140200 7611466100 7670 7670 7670 7670 203
322 20250415 140100 7609909090 7670 7670 7680 7670 776
323 20250415 140000 7603953340 7680 7670 7680 7640 2157
324 20250415 135900 7587443690 7670 7670 7680 7660 266
325 20250415 135800 7585404040 7670 7670 7670 7660 45
326 20250415 135700 7585059100 7660 7650 7660 7650 521
327 20250415 135600 7581070680 7650 7640 7650 7640 86
328 20250415 135500 7580412800 7640 7640 7640 7630 1600
329 20250415 135400 7568188820 7640 7640 7650 7640 295
330 20250415 135300 7565934420 7650 7650 7650 7640 156
331 20250415 135200 7564742130 7650 7660 7660 7650 44
332 20250415 135100 7564405450 7660 7650 7660 7650 117
333 20250415 135000 7563510350 7640 7630 7640 7630 188
334 20250415 134900 7562074530 7640 7630 7640 7620 2552
335 20250415 134800 7542600180 7630 7630 7630 7630 691
336 20250415 134700 7537327850 7630 7640 7640 7630 1993
337 20250415 134600 7522117460 7640 7640 7640 7630 5918
338 20250415 134500 7476960750 7630 7640 7640 7630 64
339 20250415 134400 7476472310 7640 7630 7640 7630 1836
340 20250415 134300 7462448270 7640 7640 7640 7640 1375
341 20250415 134200 7451943270 7650 7650 7650 7650 24
342 20250415 134100 7451759670 7650 7640 7650 7640 11
343 20250415 134000 7451675530 7650 7650 7650 7650 220
344 20250415 133900 7449992530 7650 7650 7650 7650 554
345 20250415 133800 7445754430 7650 7660 7660 7650 238
346 20250415 133700 7443933310 7660 7680 7680 7660 267
347 20250415 133600 7441885940 7680 7670 7680 7670 291
348 20250415 133500 7439653960 7660 7660 7670 7650 186
349 20250415 133400 7438228810 7660 7670 7670 7650 283
350 20250415 133300 7436059920 7670 7670 7670 7670 301
351 20250415 133200 7433751250 7670 7670 7670 7670 350
352 20250415 133100 7431066750 7660 7670 7670 7660 205
353 20250415 133000 7429496400 7670 7670 7670 7670 11
354 20250415 132900 7429412030 7670 7650 7670 7650 980
355 20250415 132800 7421898930 7650 7650 7650 7640 415
356 20250415 132700 7418725010 7660 7650 7660 7650 1200
357 20250415 132600 7409534760 7650 7650 7650 7650 116
358 20250415 132500 7408647360 7660 7650 7660 7650 64
359 20250415 132400 7408157710 7650 7650 7650 7650 356
360 20250415 132300 7405434310 7650 7640 7650 7640 400
361 20250415 132200 7402378300 7630 7635 7635 7630 94
362 20250415 132100 7401661065 7630 7630 7630 7630 549
363 20250415 132000 7397472195 7640 7630 7640 7630 19
364 20250415 131900 7397327065 7630 7630 7630 7630 299
365 20250415 131800 7395045695 7640 7630 7640 7620 710
366 20250415 131700 7389633205 7640 7640 7640 7640 191
367 20250415 131600 7388173965 7640 7630 7640 7630 186
368 20250415 131500 7386753785 7635 7630 7635 7630 252
369 20250415 131400 7384830975 7640 7640 7640 7640 246
370 20250415 131300 7382951535 7650 7650 7650 7650 261
371 20250415 131200 7380954885 7640 7620 7640 7620 669
372 20250415 131100 7375847705 7620 7610 7620 7610 1673
373 20250415 131000 7363099485 7610 7620 7620 7610 775
374 20250415 130900 7357198905 7620 7620 7620 7620 10
375 20250415 130800 7357122705 7610 7620 7620 7610 21
376 20250415 130700 7356962885 7610 7615 7620 7610 112
377 20250415 130600 7356110455 7610 7610 7610 7610 407
378 20250415 130500 7353013185 7610 7620 7620 7610 425
379 20250415 130400 7349778925 7610 7610 7610 7610 32
380 20250415 130300 7349535405 7620 7610 7620 7610 120
381 20250415 130200 7348622155 7610 7620 7620 7610 363
382 20250415 130100 7345856735 7610 7610 7610 7610 499
383 20250415 130000 7342059345 7610 7610 7620 7610 4110
384 20250415 125900 7310776145 7620 7620 7620 7620 400
385 20250415 125800 7307728145 7620 7620 7620 7610 568
386 20250415 125700 7303400385 7620 7620 7620 7620 282
387 20250415 125600 7301251545 7610 7630 7630 7610 352
388 20250415 125500 7298568945 7620 7630 7630 7620 919
389 20250415 125400 7291566125 7630 7630 7630 7630 187
390 20250415 125300 7290139315 7630 7630 7630 7630 867
391 20250415 125200 7283524105 7630 7630 7630 7630 112
392 20250415 125100 7282669545 7630 7630 7630 7630 855
393 20250415 125000 7276145895 7630 7630 7630 7620 58
394 20250415 124900 7275703875 7620 7620 7620 7620 1101
395 20250415 124800 7267314255 7620 7620 7620 7610 1728
396 20250415 124700 7254152145 7630 7630 7630 7630 32
397 20250415 124600 7253907985 7630 7620 7630 7620 978
398 20250415 124500 7246455095 7630 7630 7630 7630 2
399 20250415 124400 7246439835 7630 7630 7630 7630 561
400 20250415 124300 7242159405 7630 7630 7630 7630 221
401 20250415 124200 7240473175 7630 7640 7640 7630 169
402 20250415 124100 7239183645 7640 7640 7640 7640 116
403 20250415 124000 7238297405 7640 7640 7640 7640 0
404 20250415 123900 7238297405 7640 7640 7640 7640 0
405 20250415 123800 7238297405 7640 7640 7650 7640 876
406 20250415 123700 7231600495 7640 7630 7640 7630 255
407 20250415 123600 7229653415 7620 7630 7630 7620 131
408 20250415 123500 7228654385 7630 7630 7630 7630 190
409 20250415 123400 7227204685 7630 7640 7640 7630 172
410 20250415 123300 7225890825 7640 7640 7650 7640 253
411 20250415 123200 7223955945 7630 7640 7650 7630 698
412 20250415 123100 7218624535 7640 7640 7640 7640 382
413 20250415 123000 7215706055 7630 7630 7630 7630 1
414 20250415 122900 7215698425 7630 7630 7640 7630 468
415 20250415 122800 7212126945 7640 7640 7640 7620 820
416 20250415 122700 7205864145 7640 7620 7640 7620 1359
417 20250415 122600 7195503415 7630 7620 7630 7620 863
418 20250415 122500 7188920805 7620 7620 7630 7620 387
419 20250415 122400 7185971805 7620 7620 7620 7620 0
420 20250415 122300 7185971805 7620 7630 7630 7620 920
421 20250415 122200 7178958145 7630 7640 7640 7630 246
422 20250415 122100 7177081065 7630 7640 7640 7630 4
423 20250415 122000 7177050515 7640 7640 7640 7640 2
424 20250415 121900 7177035235 7640 7630 7640 7620 1619
425 20250415 121800 7164695335 7640 7640 7640 7640 0
426 20250415 121700 7164695335 7640 7630 7640 7630 179
427 20250415 121600 7163327975 7630 7640 7640 7630 723
428 20250415 121500 7157807805 7630 7630 7640 7630 1714
429 20250415 121400 7144727615 7630 7630 7630 7630 399
430 20250415 121300 7141683245 7640 7640 7640 7640 426
431 20250415 121200 7138428605 7640 7630 7640 7630 769
432 20250415 121100 7132557815 7630 7630 7630 7630 257
433 20250415 121000 7130596905 7630 7630 7630 7630 242
434 20250415 120900 7128750445 7630 7640 7640 7630 1575
435 20250415 120800 7116732165 7640 7640 7640 7640 468
436 20250415 120700 7113156645 7640 7640 7640 7640 787
437 20250415 120600 7107143965 7640 7640 7650 7630 1300
438 20250415 120500 7097219665 7640 7640 7650 7630 384
439 20250415 120400 7094285985 7640 7640 7640 7640 202
440 20250415 120300 7092742705 7650 7640 7650 7640 1252
441 20250415 120200 7083172035 7640 7660 7660 7640 584
442 20250415 120100 7078707955 7650 7660 7660 7650 1105
443 20250415 120000 7070254495 7650 7660 7670 7650 804
444 20250415 115900 7064103605 7680 7650 7680 7650 331
445 20250415 115800 7061568955 7660 7660 7660 7650 193
446 20250415 115700 7060090825 7650 7660 7660 7650 789
447 20250415 115600 7054051825 7680 7670 7680 7670 680
448 20250415 115500 7048829445 7660 7680 7680 7660 970
449 20250415 115400 7041392145 7670 7680 7680 7670 27
450 20250415 115300 7041184795 7675 7675 7675 7675 5
451 20250415 115200 7041146420 7680 7680 7680 7680 849
452 20250415 115100 7034626100 7680 7680 7680 7680 500
453 20250415 115000 7030786100 7680 7670 7680 7670 300
454 20250415 114900 7028483000 7680 7680 7680 7670 26
455 20250415 114800 7028283470 7670 7670 7670 7670 48
456 20250415 114700 7027915310 7670 7670 7670 7650 929
457 20250415 114600 7020799370 7670 7660 7670 7660 620
458 20250415 114500 7016045550 7660 7660 7660 7660 1901
459 20250415 114400 7001483890 7660 7670 7670 7660 284
460 20250415 114300 6999306910 7670 7670 7680 7660 1814
461 20250415 114200 6985397120 7670 7670 7680 7670 1281
462 20250415 114100 6975565815 7680 7670 7680 7670 1098
463 20250415 114000 6967134475 7670 7670 7680 7660 629
464 20250415 113900 6962311405 7670 7670 7680 7670 2368
465 20250415 113800 6944148605 7670 7670 7670 7670 226
466 20250415 113700 6942415185 7670 7690 7690 7670 572
467 20250415 113600 6938027915 7680 7680 7680 7680 835
468 20250415 113500 6931615115 7680 7680 7680 7680 1239
469 20250415 113400 6922099595 7680 7680 7690 7680 1629
470 20250415 113300 6909588865 7690 7690 7690 7690 854
471 20250415 113200 6903021605 7690 7690 7700 7690 1176
472 20250415 113100 6893973935 7690 7690 7690 7690 250
473 20250415 113000 6892051435 7690 7690 7700 7690 403
474 20250415 112900 6888951305 7690 7690 7690 7690 514
475 20250415 112800 6884998645 7690 7690 7700 7690 173
476 20250415 112700 6883668245 7700 7700 7700 7700 808
477 20250415 112600 6877446645 7700 7700 7710 7700 898
478 20250415 112500 6870531415 7720 7700 7720 7700 40
479 20250415 112400 6870222635 7700 7710 7710 7700 507
480 20250415 112300 6866314895 7700 7710 7710 7700 250
481 20250415 112200 6864388675 7700 7720 7720 7700 4624
482 20250415 112100 6828726395 7730 7720 7730 7720 184
483 20250415 112000 6827305415 7730 7750 7750 7730 735
484 20250415 111900 6821621135 7750 7740 7750 7730 395
485 20250415 111800 6818563835 7730 7750 7750 7730 1269
486 20250415 111700 6808737695 7750 7720 7750 7710 1847
487 20250415 111600 6794466105 7720 7710 7720 7710 246
488 20250415 111500 6792569285 7710 7720 7720 7710 1680
489 20250415 111400 6779616425 7710 7720 7720 7710 262
490 20250415 111300 6777595195 7720 7730 7730 7710 158
491 20250415 111200 6776375165 7730 7700 7730 7700 676
492 20250415 111100 6771150825 7720 7710 7720 7710 428
493 20250415 111000 6767849635 7710 7700 7720 7700 2278
494 20250415 110900 6750285955 7700 7690 7700 7690 378
495 20250415 110800 6747376355 7700 7700 7700 7690 1323
496 20250415 110700 6737189335 7690 7690 7700 7690 340
497 20250415 110600 6734573345 7700 7690 7700 7690 40
498 20250415 110500 6734265635 7690 7700 7700 7690 440
499 20250415 110400 6730882015 7700 7690 7700 7690 564
500 20250415 110300 6726539565 7700 7680 7700 7670 1124
501 20250415 110200 6717903085 7680 7690 7700 7680 679
502 20250415 110100 6712681375 7700 7690 7700 7690 1488
503 20250415 110000 6701233855 7690 7700 7710 7690 1509
504 20250415 105900 6689620955 7710 7720 7720 7710 1098
505 20250415 105800 6681147195 7720 7740 7740 7720 4564
506 20250415 105700 6645865975 7750 7730 7750 7730 595
507 20250415 105600 6641260595 7740 7730 7740 7730 513
508 20250415 105500 6637290325 7730 7730 7740 7730 1177
509 20250415 105400 6628190915 7730 7740 7740 7730 351
510 20250415 105300 6625475620 7740 7720 7740 7720 959
511 20250415 105200 6618061860 7720 7720 7730 7710 886
512 20250415 105100 6611220200 7710 7710 7750 7710 3420
513 20250415 105000 6584803450 7710 7720 7720 7700 1236
514 20250415 104900 6575280240 7720 7710 7720 7700 491
515 20250415 104800 6571493400 7710 7700 7710 7700 393
516 20250415 104700 6568465400 7700 7710 7720 7700 2149
517 20250415 104600 6551908000 7710 7720 7720 7710 992
518 20250415 104500 6544252300 7720 7700 7720 7700 412
519 20250415 104400 6541075850 7700 7700 7710 7690 1120
520 20250415 104300 6532455860 7700 7700 7710 7695 2457
521 20250415 104200 6513534665 7700 7720 7720 7670 8016
522 20250415 104100 6451856125 7730 7730 7740 7720 2528
523 20250415 104000 6432321865 7730 7750 7750 7720 964
524 20250415 103900 6424863715 7750 7750 7750 7740 132
525 20250415 103800 6423841205 7740 7720 7740 7720 3184
526 20250415 103700 6399242035 7730 7720 7730 7720 3245
527 20250415 103600 6374190205 7720 7730 7730 7720 1614
528 20250415 103500 6361718425 7730 7740 7750 7730 4188
529 20250415 103400 6329327195 7750 7740 7750 7740 3035
530 20250415 103300 6305808515 7740 7740 7760 7740 727
531 20250415 103200 6300175075 7740 7730 7740 7720 1962
532 20250415 103100 6285007400 7730 7740 7750 7720 5752
533 20250415 103000 6240529050 7750 7780 7790 7740 3248
534 20250415 102900 6215346025 7780 7800 7810 7780 3452
535 20250415 102800 6188435105 7800 7780 7810 7740 5524
536 20250415 102700 6145462075 7790 7780 7790 7780 947
537 20250415 102600 6138091665 7780 7800 7800 7770 2361
538 20250415 102500 6119697845 7800 7760 7800 7740 3830
539 20250415 102400 6089963085 7750 7770 7780 7750 1065
540 20250415 102300 6081693405 7770 7760 7780 7750 1333
541 20250415 102200 6071343125 7760 7750 7770 7750 1776
542 20250415 102100 6057563765 7760 7730 7770 7710 3288
543 20250415 102000 6032111805 7730 7730 7740 7700 9642
544 20250415 101900 5957723695 7740 7770 7790 7740 6011
545 20250415 101800 5911128775 7760 7800 7800 7740 14649
546 20250415 101700 5797449765 7790 7820 7820 7790 8780
547 20250415 101600 5728987745 7820 7800 7820 7790 8137
548 20250415 101500 5665506035 7820 7800 7820 7780 8223
549 20250415 101400 5601362905 7820 7810 7840 7770 24491
550 20250415 101300 5410303685 7820 7850 7860 7810 19911
551 20250415 101200 5254399135 7860 7880 7910 7830 22206
552 20250415 101100 5079655485 7880 7900 7910 7880 16999
553 20250415 101000 4945440805 7910 8010 8020 7890 40737
554 20250415 100900 4621323605 8010 8020 8140 7980 123703
555 20250415 100800 3624398115 8000 7980 8160 7920 163067
556 20250415 100700 2313269085 7980 7710 8000 7710 67366
557 20250415 100600 1781893555 7730 7700 7730 7660 5402
558 20250415 100500 1740399215 7700 7720 7730 7670 9718
559 20250415 100400 1665599215 7725 7660 7780 7660 15702
560 20250415 100300 1544009620 7670 7730 7730 7660 9654
561 20250415 100200 1469642450 7720 7680 7760 7680 10219
562 20250415 100100 1390750000 7680 7620 7710 7620 6387
563 20250415 100000 1341814490 7620 7650 7670 7620 5048
564 20250415 095900 1303271490 7660 7660 7700 7650 8051
565 20250415 095800 1241446850 7660 7630 7710 7620 14557
566 20250415 095700 1129796430 7640 7610 7650 7610 7361
567 20250415 095600 1073621990 7610 7600 7620 7590 9610
568 20250415 095500 1000516100 7610 7580 7620 7580 9015
569 20250415 095400 932003250 7580 7570 7580 7560 442
570 20250415 095300 928656630 7580 7590 7600 7560 6228
571 20250415 095200 881416340 7590 7580 7590 7570 2216
572 20250415 095100 864615190 7580 7570 7580 7550 5975
573 20250415 095000 819409810 7570 7570 7580 7560 1704
574 20250415 094900 806508030 7570 7570 7580 7560 10157
575 20250415 094800 729598380 7580 7550 7580 7530 3809
576 20250415 094700 700817000 7540 7510 7550 7500 6265
577 20250415 094600 653727220 7520 7490 7520 7480 3156
578 20250415 094500 630079440 7490 7500 7500 7480 930
579 20250415 094400 623113790 7500 7510 7510 7490 432
580 20250415 094300 619873780 7510 7500 7510 7500 684
581 20250415 094200 614743670 7510 7520 7520 7510 548
582 20250415 094100 610627560 7530 7540 7540 7520 3418
583 20250415 094000 584895500 7540 7540 7550 7540 1492
584 20250415 093900 573638100 7540 7550 7550 7540 1098
585 20250415 093800 565358280 7540 7530 7540 7520 1340
586 20250415 093700 555269760 7530 7530 7550 7530 289
587 20250415 093600 553089360 7530 7510 7540 7510 952
588 20250415 093500 545931990 7510 7510 7510 7500 4472
589 20250415 093400 512368490 7510 7510 7520 7500 1145
590 20250415 093300 503769360 7510 7540 7560 7510 1436
591 20250415 093200 492965780 7520 7520 7550 7510 2899
592 20250415 093100 471134560 7520 7530 7530 7520 333
593 20250415 093000 468630130 7530 7500 7530 7500 639
594 20250415 092900 463827490 7510 7500 7510 7500 600
595 20250415 092800 459321590 7500 7510 7510 7490 2172
596 20250415 092700 443033150 7500 7500 7510 7500 737
597 20250415 092600 437503560 7500 7490 7500 7480 419
598 20250415 092500 434362960 7500 7530 7540 7500 2252
599 20250415 092400 417439990 7520 7530 7530 7520 427
600 20250415 092300 414228420 7550 7550 7560 7540 959
601 20250415 092200 406984240 7570 7510 7570 7510 1446
602 20250415 092100 396061570 7510 7490 7510 7480 903
603 20250415 092000 389299340 7490 7485 7500 7480 1061
604 20250415 091900 381350845 7490 7500 7500 7490 1247
605 20250415 091800 372003305 7510 7520 7550 7510 2111
606 20250415 091700 356133925 7540 7520 7540 7510 2097
607 20250415 091600 340354265 7530 7540 7540 7520 509
608 20250415 091500 336525545 7540 7530 7540 7530 447
609 20250415 091400 333158795 7540 7540 7560 7530 3085
610 20250415 091300 309870340 7540 7550 7560 7520 2804
611 20250415 091200 288742150 7560 7570 7590 7540 5333
612 20250415 091100 248381780 7570 7550 7620 7550 8954
613 20250415 091000 180456230 7560 7550 7580 7520 4685
614 20250415 090900 145081390 7530 7500 7550 7480 2294
615 20250415 090800 127839330 7500 7470 7510 7470 2709
616 20250415 090700 107560710 7460 7450 7460 7420 1020
617 20250415 090600 99962700 7430 7420 7450 7410 2873
618 20250415 090500 78646440 7450 7430 7470 7430 2197
619 20250415 090400 62284100 7450 7420 7460 7420 651
620 20250415 090300 57439100 7430 7460 7460 7420 142
621 20250415 090200 56382450 7470 7460 7470 7430 2757
622 20250415 090100 35850250 7460 7450 7470 7450 470
623 20250415 090000 32346180 7450 7450 7450 7410 4352