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

647
092460/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,194500,632567155,9060,9060,9060,9060,1420
20250415,194400,632567155,9060,9060,9060,9060,0
20250415,194300,632567155,9060,9060,9060,9060,0
20250415,194200,632567155,9060,9060,9060,9060,0
20250415,194100,632567155,9060,9060,9060,9060,0
20250415,194000,632567155,9060,9060,9060,9060,0
20250415,193900,632567155,9060,9060,9060,9060,0
20250415,193800,632567155,9060,9060,9060,9060,0
20250415,193700,632567155,9060,9060,9060,9060,0
20250415,193600,632567155,9060,9060,9060,9060,0
20250415,193500,632567155,9060,9060,9060,9060,0
20250415,193400,632567155,9060,9060,9060,9060,0
20250415,193300,632567155,9060,9060,9060,9060,0
20250415,193200,632567155,9060,9060,9060,9060,0
20250415,193100,632567155,9060,9060,9060,9060,0
20250415,193000,632567155,9060,9060,9060,9060,0
20250415,192900,632567155,9060,9060,9060,9060,0
20250415,192800,632567155,9060,9060,9060,9060,0
20250415,192700,632567155,9060,9060,9060,9060,0
20250415,192600,632567155,9060,9060,9060,9060,0
20250415,192500,632567155,9060,9060,9060,9060,0
20250415,192400,632567155,9060,9060,9060,9060,0
20250415,192300,632567155,9060,9060,9060,9060,0
20250415,192200,632567155,9060,9060,9060,9060,0
20250415,192100,632567155,9060,9060,9060,9060,0
20250415,192000,632567155,9060,9060,9060,9060,0
20250415,191900,632567155,9060,9060,9060,9060,0
20250415,191800,632567155,9060,9060,9060,9060,0
20250415,191700,632567155,9060,9060,9060,9060,0
20250415,191600,632567155,9060,9060,9060,9060,0
20250415,191500,632567155,9060,9060,9060,9060,1420
20250415,191400,632567155,9060,9060,9060,9060,0
20250415,191300,632567155,9060,9060,9060,9060,0
20250415,191200,632567155,9060,9060,9060,9060,0
20250415,191100,632567155,9060,9060,9060,9060,0
20250415,191000,632567155,9060,9060,9060,9060,0
20250415,190900,632567155,9060,9060,9060,9060,0
20250415,190800,632567155,9060,9060,9060,9060,0
20250415,190700,632567155,9060,9060,9060,9060,0
20250415,190600,632567155,9060,9060,9060,9060,0
20250415,190500,632567155,9060,9060,9060,9060,0
20250415,190400,632567155,9060,9060,9060,9060,0
20250415,190300,632567155,9060,9060,9060,9060,0
20250415,190200,632567155,9060,9060,9060,9060,0
20250415,190100,632567155,9060,9060,9060,9060,0
20250415,190000,632567155,9060,9060,9060,9060,0
20250415,185900,632567155,9060,9060,9060,9060,0
20250415,185800,632567155,9060,9060,9060,9060,0
20250415,185700,632567155,9060,9060,9060,9060,0
20250415,185600,632567155,9060,9060,9060,9060,0
20250415,185500,632567155,9060,9060,9060,9060,0
20250415,185400,632567155,9060,9060,9060,9060,0
20250415,185300,632567155,9060,9060,9060,9060,0
20250415,185200,632567155,9060,9060,9060,9060,0
20250415,185100,632567155,9060,9060,9060,9060,0
20250415,185000,632567155,9060,9060,9060,9060,0
20250415,184900,632567155,9060,9060,9060,9060,0
20250415,184800,632567155,9060,9060,9060,9060,0
20250415,184700,632567155,9060,9060,9060,9060,0
20250415,184600,632567155,9060,9060,9060,9060,0
20250415,184500,632567155,9060,9060,9060,9060,1420
20250415,184400,632567155,9060,9060,9060,9060,0
20250415,184300,632567155,9060,9060,9060,9060,0
20250415,184200,632567155,9060,9060,9060,9060,0
20250415,184100,632567155,9060,9060,9060,9060,0
20250415,184000,632567155,9060,9060,9060,9060,0
20250415,183900,632567155,9060,9060,9060,9060,0
20250415,183800,632567155,9060,9060,9060,9060,0
20250415,183700,632567155,9060,9060,9060,9060,0
20250415,183600,632567155,9060,9060,9060,9060,0
20250415,183500,632567155,9060,9060,9060,9060,0
20250415,183400,632567155,9060,9060,9060,9060,0
20250415,183300,632567155,9060,9060,9060,9060,0
20250415,183200,632567155,9060,9060,9060,9060,0
20250415,183100,632567155,9060,9060,9060,9060,0
20250415,183000,632567155,9060,9060,9060,9060,0
20250415,182900,632567155,9060,9060,9060,9060,0
20250415,182800,632567155,9060,9060,9060,9060,0
20250415,182700,632567155,9060,9060,9060,9060,0
20250415,182600,632567155,9060,9060,9060,9060,0
20250415,182500,632567155,9060,9060,9060,9060,0
20250415,182400,632567155,9060,9060,9060,9060,0
20250415,182300,632567155,9060,9060,9060,9060,0
20250415,182200,632567155,9060,9060,9060,9060,0
20250415,182100,632567155,9060,9060,9060,9060,0
20250415,182000,632567155,9060,9060,9060,9060,0
20250415,181900,632567155,9060,9060,9060,9060,0
20250415,181800,632567155,9060,9060,9060,9060,0
20250415,181700,632567155,9060,9060,9060,9060,0
20250415,181600,632567155,9060,9060,9060,9060,0
20250415,181500,632567155,9060,9060,9060,9060,1420
20250415,181400,632567155,9060,9060,9060,9060,0
20250415,181300,632567155,9060,9060,9060,9060,0
20250415,181200,632567155,9060,9060,9060,9060,0
20250415,181100,632567155,9060,9060,9060,9060,0
20250415,181000,632567155,9060,9060,9060,9060,0
20250415,180900,632567155,9060,9060,9060,9060,0
20250415,180800,632567155,9060,9060,9060,9060,0
20250415,180700,632567155,9060,9060,9060,9060,0
20250415,180600,632567155,9060,9060,9060,9060,0
20250415,180500,632567155,9060,9060,9060,9060,0
20250415,180400,632567155,9060,9060,9060,9060,0
20250415,180300,632567155,9060,9060,9060,9060,0
20250415,180200,632567155,9060,9060,9060,9060,0
20250415,180100,632567155,9060,9060,9060,9060,0
20250415,180000,632567155,9060,9060,9060,9060,0
20250415,175900,632567155,9060,9060,9060,9060,0
20250415,175800,632567155,9060,9060,9060,9060,0
20250415,175700,632567155,9060,9060,9060,9060,0
20250415,175600,632567155,9060,9060,9060,9060,0
20250415,175500,632567155,9060,9060,9060,9060,0
20250415,175400,632567155,9060,9060,9060,9060,0
20250415,175300,632567155,9060,9060,9060,9060,0
20250415,175200,632567155,9060,9060,9060,9060,0
20250415,175100,632567155,9060,9060,9060,9060,0
20250415,175000,632567155,9060,9060,9060,9060,0
20250415,174900,632567155,9060,9060,9060,9060,0
20250415,174800,632567155,9060,9060,9060,9060,0
20250415,174700,632567155,9060,9060,9060,9060,0
20250415,174600,632567155,9060,9060,9060,9060,0
20250415,174500,632567155,9060,9060,9060,9060,1420
20250415,174400,632567155,9060,9060,9060,9060,0
20250415,174300,632567155,9060,9060,9060,9060,0
20250415,174200,632567155,9060,9060,9060,9060,0
20250415,174100,632567155,9060,9060,9060,9060,0
20250415,174000,632567155,9060,9060,9060,9060,0
20250415,173900,632567155,9060,9060,9060,9060,0
20250415,173800,632567155,9060,9060,9060,9060,0
20250415,173700,632567155,9060,9060,9060,9060,0
20250415,173600,632567155,9060,9060,9060,9060,0
20250415,173500,632567155,9060,9060,9060,9060,0
20250415,173400,632567155,9060,9060,9060,9060,0
20250415,173300,632567155,9060,9060,9060,9060,0
20250415,173200,632567155,9060,9060,9060,9060,0
20250415,173100,632567155,9060,9060,9060,9060,0
20250415,173000,632567155,9060,9060,9060,9060,0
20250415,172900,632567155,9060,9060,9060,9060,0
20250415,172800,632567155,9060,9060,9060,9060,0
20250415,172700,632567155,9060,9060,9060,9060,0
20250415,172600,632567155,9060,9060,9060,9060,0
20250415,172500,632567155,9060,9060,9060,9060,0
20250415,172400,632567155,9060,9060,9060,9060,0
20250415,172300,632567155,9060,9060,9060,9060,0
20250415,172200,632567155,9060,9060,9060,9060,0
20250415,172100,632567155,9060,9060,9060,9060,0
20250415,172000,632567155,9060,9060,9060,9060,0
20250415,171900,632567155,9060,9060,9060,9060,0
20250415,171800,632567155,9060,9060,9060,9060,0
20250415,171700,632567155,9060,9060,9060,9060,0
20250415,171600,632567155,9060,9060,9060,9060,0
20250415,171500,632567155,9060,9060,9060,9060,1420
20250415,171400,632567155,9060,9060,9060,9060,0
20250415,171300,632567155,9060,9060,9060,9060,0
20250415,171200,632567155,9060,9060,9060,9060,0
20250415,171100,632567155,9060,9060,9060,9060,0
20250415,171000,632567155,9060,9060,9060,9060,0
20250415,170900,632567155,9060,9060,9060,9060,0
20250415,170800,632567155,9060,9060,9060,9060,0
20250415,170700,632567155,9060,9060,9060,9060,0
20250415,170600,632567155,9060,9060,9060,9060,0
20250415,170500,632567155,9060,9060,9060,9060,0
20250415,170400,632567155,9060,9060,9060,9060,0
20250415,170300,632567155,9060,9060,9060,9060,0
20250415,170200,632567155,9060,9060,9060,9060,0
20250415,170100,632567155,9060,9060,9060,9060,0
20250415,170000,632567155,9060,9060,9060,9060,0
20250415,165900,632567155,9060,9060,9060,9060,0
20250415,165800,632567155,9060,9060,9060,9060,0
20250415,165700,632567155,9060,9060,9060,9060,0
20250415,165600,632567155,9060,9060,9060,9060,0
20250415,165500,632567155,9060,9060,9060,9060,0
20250415,165400,632567155,9060,9060,9060,9060,0
20250415,165300,632567155,9060,9060,9060,9060,0
20250415,165200,632567155,9060,9060,9060,9060,0
20250415,165100,632567155,9060,9060,9060,9060,0
20250415,165000,632567155,9060,9060,9060,9060,0
20250415,164900,632567155,9060,9060,9060,9060,0
20250415,164800,632567155,9060,9060,9060,9060,0
20250415,164700,632567155,9060,9060,9060,9060,0
20250415,164600,632567155,9060,9060,9060,9060,0
20250415,164500,632567155,9060,9060,9060,9060,1420
20250415,164400,632567155,9060,9060,9060,9060,0
20250415,164300,632567155,9060,9060,9060,9060,0
20250415,164200,632567155,9060,9060,9060,9060,0
20250415,164100,632567155,9060,9060,9060,9060,0
20250415,164000,632567155,9060,9060,9060,9060,0
20250415,163900,632567155,9060,9060,9060,9060,0
20250415,163800,632567155,9060,9060,9060,9060,0
20250415,163700,632567155,9060,9060,9060,9060,0
20250415,163600,632567155,9060,9060,9060,9060,0
20250415,163500,632567155,9060,9060,9060,9060,0
20250415,163400,632567155,9060,9060,9060,9060,0
20250415,163300,632567155,9060,9060,9060,9060,0
20250415,163200,632567155,9060,9060,9060,9060,0
20250415,163100,632567155,9060,9060,9060,9060,0
20250415,163000,632567155,9060,9060,9060,9060,0
20250415,162900,632567155,9060,9060,9060,9060,0
20250415,162800,632567155,9060,9060,9060,9060,0
20250415,162700,632567155,9060,9060,9060,9060,0
20250415,162600,632567155,9060,9060,9060,9060,0
20250415,162500,632567155,9060,9060,9060,9060,0
20250415,162400,632567155,9060,9060,9060,9060,0
20250415,162300,632567155,9060,9060,9060,9060,0
20250415,162200,632567155,9060,9060,9060,9060,0
20250415,162100,632567155,9060,9060,9060,9060,0
20250415,162000,632567155,9060,9060,9060,9060,0
20250415,161900,632567155,9060,9060,9060,9060,0
20250415,161800,632567155,9060,9060,9060,9060,0
20250415,161700,632567155,9060,9060,9060,9060,0
20250415,161600,632567155,9060,9060,9060,9060,0
20250415,161500,632567155,9060,9060,9060,9060,1420
20250415,161400,632567155,9060,9060,9060,9060,0
20250415,161300,632567155,9060,9060,9060,9060,0
20250415,161200,632567155,9060,9060,9060,9060,0
20250415,161100,632567155,9060,9060,9060,9060,0
20250415,161000,632567155,9060,9060,9060,9060,0
20250415,160900,632567155,9060,9060,9060,9060,0
20250415,160800,632567155,9060,9060,9060,9060,0
20250415,160700,632567155,9060,9060,9060,9060,0
20250415,160600,632567155,9060,9060,9060,9060,0
20250415,160500,632567155,9060,9060,9060,9060,0
20250415,160400,632567155,9060,9060,9060,9060,0
20250415,160300,632567155,9060,9060,9060,9060,0
20250415,160200,632567155,9060,9060,9060,9060,0
20250415,160100,632567155,9060,9060,9060,9060,0
20250415,160000,632567155,9060,9060,9060,9060,0
20250415,155900,632567155,9060,9060,9060,9060,0
20250415,155800,632567155,9060,9060,9060,9060,0
20250415,155700,632567155,9060,9060,9060,9060,0
20250415,155600,632567155,9060,9060,9060,9060,0
20250415,155500,632567155,9060,9060,9060,9060,0
20250415,155400,632567155,9060,9060,9060,9060,0
20250415,155300,632567155,9060,9060,9060,9060,0
20250415,155200,632567155,9060,9060,9060,9060,0
20250415,155100,632567155,9060,9060,9060,9060,0
20250415,155000,632567155,9060,9060,9060,9060,0
20250415,154900,632567155,9060,9060,9060,9060,0
20250415,154800,632567155,9060,9060,9060,9060,0
20250415,154700,632567155,9060,9060,9060,9060,0
20250415,154600,632567155,9060,9060,9060,9060,0
20250415,154500,632567155,9060,9060,9060,9060,1420
20250415,154400,632567155,9060,9060,9060,9060,0
20250415,154300,632567155,9060,9060,9060,9060,0
20250415,154200,632567155,9060,9060,9060,9060,0
20250415,154100,632567155,9060,9060,9060,9060,0
20250415,154000,632567155,9060,9060,9060,9060,0
20250415,153900,632567155,9060,9060,9060,9060,0
20250415,153800,632567155,9060,9060,9060,9060,0
20250415,153700,632567155,9060,9060,9060,9060,0
20250415,153600,632567155,9060,9060,9060,9060,0
20250415,153500,632567155,9060,9060,9060,9060,0
20250415,153400,632567155,9060,9060,9060,9060,0
20250415,153300,632567155,9060,9060,9060,9060,0
20250415,153200,632567155,9060,9060,9060,9060,0
20250415,153100,632567155,9060,9060,9060,9060,0
20250415,153000,632567155,9060,9060,9060,9060,1420
20250415,152900,619701955,9060,9060,9060,9060,0
20250415,152800,619701955,9060,9060,9060,9060,0
20250415,152700,619701955,9060,9060,9060,9060,0
20250415,152600,619701955,9060,9060,9060,9060,0
20250415,152500,619701955,9060,9060,9060,9060,0
20250415,152400,619701955,9060,9060,9060,9060,0
20250415,152300,619701955,9060,9060,9060,9060,0
20250415,152200,619701955,9060,9060,9060,9060,0
20250415,152100,619701955,9060,9060,9060,9060,0
20250415,152000,619701955,9060,9060,9060,9060,0
20250415,151900,619701955,9060,9060,9060,9060,61
20250415,151800,619149295,9050,9050,9050,9050,0
20250415,151700,619149295,9050,9050,9050,9050,94
20250415,151600,618298595,9050,9050,9050,9050,0
20250415,151500,618298595,9050,9030,9050,9020,64
20250415,151400,617720925,9030,9030,9030,9030,2
20250415,151300,617702865,9050,9050,9050,9050,0
20250415,151200,617702865,9050,9050,9050,9050,0
20250415,151100,617702865,9050,9030,9050,9030,220
20250415,151000,615715865,9050,9050,9050,9040,627
20250415,150900,610044525,9050,9050,9050,9050,1061
20250415,150800,600442475,9050,9040,9050,9040,4
20250415,150700,600406305,9050,9050,9050,9050,139
20250415,150600,599148355,9060,9060,9060,9060,1
20250415,150500,599139295,9050,9050,9050,9050,0
20250415,150400,599139295,9050,9060,9060,9050,2
20250415,150300,599121185,9050,9060,9060,9050,181
20250415,150200,597482725,9060,9050,9060,9050,409
20250415,150100,593777555,9050,9050,9050,9050,0
20250415,150000,593777555,9050,9050,9050,9050,0
20250415,145900,593777555,9050,9050,9050,9050,8
20250415,145800,593705155,9050,9040,9050,9040,2210
20250415,145700,573708645,9050,9050,9050,9050,131
20250415,145600,572523095,9040,9050,9050,9040,65
20250415,145500,571935485,9040,9040,9040,9040,2
20250415,145400,571917405,9050,9040,9050,9040,246
20250415,145300,569693555,9050,9050,9050,9050,0
20250415,145200,569693555,9050,9020,9050,9020,2
20250415,145100,569675485,9050,9050,9050,9050,214
20250415,145000,567738785,9050,9010,9050,9010,1404
20250415,144900,555057235,9010,9010,9010,9010,0
20250415,144800,555057235,9010,9010,9010,9010,1
20250415,144700,555048225,9000,9000,9000,9000,33
20250415,144600,554751225,9000,9000,9000,9000,2
20250415,144500,554733225,9010,9010,9010,9010,0
20250415,144400,554733225,9010,9010,9010,9010,0
20250415,144300,554733225,9010,9010,9010,9010,0
20250415,144200,554733225,9010,9010,9010,9010,50
20250415,144100,554282725,9010,9010,9010,9010,0
20250415,144000,554282725,9010,9010,9010,9010,0
20250415,143900,554282725,9010,9010,9010,9010,1
20250415,143800,554273715,9000,9000,9000,9000,2
20250415,143700,554255715,9010,9010,9010,9010,0
20250415,143600,554255715,9010,9010,9010,9010,0
20250415,143500,554255715,9010,9010,9010,9010,0
20250415,143400,554255715,9010,9010,9010,9010,50
20250415,143300,553805215,9010,9010,9010,9010,0
20250415,143200,553805215,9010,9010,9010,9010,1
20250415,143100,553796205,9000,9000,9000,9000,85
20250415,143000,553031205,9000,9000,9000,9000,88
20250415,142900,552239205,8990,8990,8990,8990,55
20250415,142800,551744755,8990,8990,8990,8990,123
20250415,142700,550638985,8990,8990,8990,8990,1
20250415,142600,550629995,8990,8990,8990,8990,1
20250415,142500,550621005,8990,8980,8990,8980,44
20250415,142400,550225875,8990,8990,8990,8990,0
20250415,142300,550225875,8990,8990,8990,8990,0
20250415,142200,550225875,8990,8990,8990,8990,800
20250415,142100,543033875,8990,8990,8990,8990,100
20250415,142000,542134875,8990,8990,8990,8990,0
20250415,141900,542134875,8990,8990,8990,8990,0
20250415,141800,542134875,8990,8990,8990,8990,1
20250415,141700,542125885,8990,8990,8990,8990,0
20250415,141600,542125885,8990,8990,8990,8990,200
20250415,141500,540327885,8990,8990,8990,8990,313
20250415,141400,537514015,8990,8990,8990,8990,0
20250415,141300,537514015,8990,8990,8990,8990,0
20250415,141200,537514015,8990,8990,8990,8990,0
20250415,141100,537514015,8990,8980,8990,8980,12
20250415,141000,537406245,8980,8990,8990,8980,34
20250415,140900,537100905,9000,9000,9000,9000,0
20250415,140800,537100905,9000,9000,9000,9000,84
20250415,140700,536344905,9010,9000,9010,9000,21
20250415,140600,536155895,9000,9000,9000,9000,2
20250415,140500,536137895,9000,9000,9000,9000,32
20250415,140400,535849895,9010,9010,9010,9010,0
20250415,140300,535849895,9010,9010,9010,9010,102
20250415,140200,534930875,9020,9010,9020,9010,3
20250415,140100,534903835,9010,9010,9010,9010,2
20250415,140000,534885815,9010,9010,9010,9010,21
20250415,135900,534696605,9020,9020,9020,9020,1
20250415,135800,534687585,9020,9010,9020,9010,2
20250415,135700,534669555,9030,9030,9030,9030,0
20250415,135600,534669555,9030,9030,9030,9030,0
20250415,135500,534669555,9030,9030,9030,9030,0
20250415,135400,534669555,9030,9030,9030,9030,0
20250415,135300,534669555,9030,9030,9030,9030,0
20250415,135200,534669555,9030,9030,9030,9030,0
20250415,135100,534669555,9030,9030,9030,9030,0
20250415,135000,534669555,9030,9000,9030,9000,24
20250415,134900,534453485,9000,9000,9000,9000,0
20250415,134800,534453485,9000,8990,9000,8990,47
20250415,134700,534030945,8990,8990,8990,8990,364
20250415,134600,530758585,9000,9010,9020,9000,846
20250415,134500,523144515,9030,9030,9030,9030,0
20250415,134400,523144515,9030,9030,9030,9030,0
20250415,134300,523144515,9030,9030,9030,9030,0
20250415,134200,523144515,9030,9010,9030,9000,121
20250415,134100,522054765,9030,9030,9030,9030,0
20250415,134000,522054765,9030,9030,9030,9030,0
20250415,133900,522054765,9030,9030,9030,9010,57
20250415,133800,521540605,9020,9030,9030,9020,24
20250415,133700,521324115,9030,9030,9030,9030,0
20250415,133600,521324115,9030,9030,9030,9030,0
20250415,133500,521324115,9030,9030,9030,9030,0
20250415,133400,521324115,9030,9020,9030,9020,134
20250415,133300,520115425,9030,9030,9030,9030,0
20250415,133200,520115425,9030,9020,9030,9020,2
20250415,133100,520097375,9020,9020,9020,9020,2
20250415,133000,520079335,9020,9020,9020,9020,204
20250415,132900,518239255,9020,9020,9020,9020,1
20250415,132800,518230235,9010,9010,9010,9010,116
20250415,132700,517185075,9010,9010,9010,9010,0
20250415,132600,517185075,9010,8990,9010,8990,1172
20250415,132500,506633095,8990,8980,9000,8980,233
20250415,132400,504538145,9000,8980,9000,8980,401
20250415,132300,500931505,8990,8950,8990,8950,690
20250415,132200,494735875,8960,8960,8960,8960,0
20250415,132100,494735875,8960,8960,8960,8960,0
20250415,132000,494735875,8960,8960,8960,8960,0
20250415,131900,494735875,8960,8960,8960,8960,0
20250415,131800,494735875,8960,8960,8960,8960,0
20250415,131700,494735875,8960,8960,8960,8960,402
20250415,131600,491133955,8960,8960,8960,8960,0
20250415,131500,491133955,8960,8960,8960,8960,3
20250415,131400,491107075,8950,8950,8950,8950,2
20250415,131300,491089175,8950,8950,8950,8950,22
20250415,131200,490892275,8950,8950,8950,8950,0
20250415,131100,490892275,8950,8950,8950,8950,2
20250415,131000,490874375,8950,8950,8950,8950,82
20250415,130900,490140475,8980,8980,8980,8980,0
20250415,130800,490140475,8980,8980,8980,8980,0
20250415,130700,490140475,8980,8980,8980,8980,1
20250415,130600,490131495,8960,8960,8960,8960,2
20250415,130500,490113575,8960,8960,8960,8960,2063
20250415,130400,471629095,8990,8960,8990,8960,21
20250415,130300,471440905,8970,8970,8970,8970,202
20250415,130200,469628965,8990,8990,8990,8990,0
20250415,130100,469628965,8990,8990,8990,8990,0
20250415,130000,469628965,8990,8990,8990,8990,0
20250415,125900,469628965,8990,8990,8990,8990,0
20250415,125800,469628965,8990,8990,8990,8990,0
20250415,125700,469628965,8990,8990,8990,8990,0
20250415,125600,469628965,8990,8990,8990,8990,0
20250415,125500,469628965,8990,8990,8990,8990,0
20250415,125400,469628965,8990,8990,8990,8990,0
20250415,125300,469628965,8990,8990,8990,8990,1
20250415,125200,469619975,8960,8960,8960,8960,200
20250415,125100,467827975,8990,8930,8990,8930,1106
20250415,125000,457912255,8940,8940,8940,8940,0
20250415,124900,457912255,8940,8920,8940,8910,120
20250415,124800,456841915,8920,8930,8940,8920,104
20250415,124700,455913985,8940,8940,8940,8940,0
20250415,124600,455913985,8940,8940,8940,8940,56
20250415,124500,455413345,8940,8930,8940,8930,226
20250415,124400,453392915,8940,8940,8940,8940,0
20250415,124300,453392915,8940,8940,8940,8940,0
20250415,124200,453392915,8940,8940,8940,8940,0
20250415,124100,453392915,8940,8920,8940,8920,338
20250415,124000,450377925,8920,8930,8950,8920,436
20250415,123900,446479855,8930,8930,8930,8930,1
20250415,123800,446470925,8930,8930,8930,8930,0
20250415,123700,446470925,8930,8930,8930,8930,0
20250415,123600,446470925,8930,8930,8930,8930,35
20250415,123500,446158375,8940,8930,8940,8930,7
20250415,123400,446095855,8930,8930,8930,8930,0
20250415,123300,446095855,8930,8930,8930,8930,30
20250415,123200,445827955,8940,8920,8950,8920,136
20250415,123100,444613515,8920,8920,8920,8920,1
20250415,123000,444604595,8920,8920,8920,8920,1
20250415,122900,444595675,8920,8920,8920,8920,0
20250415,122800,444595675,8920,8920,8920,8920,0
20250415,122700,444595675,8920,8920,8920,8920,0
20250415,122600,444595675,8920,8910,8930,8910,7
20250415,122500,444533215,8930,8930,8930,8930,0
20250415,122400,444533215,8930,8930,8930,8930,0
20250415,122300,444533215,8930,8930,8930,8930,0
20250415,122200,444533215,8930,8930,8930,8930,0
20250415,122100,444533215,8930,8930,8930,8930,0
20250415,122000,444533215,8930,8930,8930,8930,0
20250415,121900,444533215,8930,8930,8930,8930,0
20250415,121800,444533215,8930,8930,8930,8930,0
20250415,121700,444533215,8930,8930,8930,8930,0
20250415,121600,444533215,8930,8930,8930,8930,0
20250415,121500,444533215,8930,8920,8930,8900,191
20250415,121400,442831545,8920,8920,8920,8920,0
20250415,121300,442831545,8920,8920,8920,8920,1
20250415,121200,442822625,8930,8910,8930,8910,53
20250415,121100,442350355,8920,8920,8920,8920,2
20250415,121000,442332515,8920,8920,8920,8920,0
20250415,120900,442332515,8920,8920,8920,8920,1
20250415,120800,442323595,8930,8930,8930,8930,0
20250415,120700,442323595,8930,8930,8930,8930,0
20250415,120600,442323595,8930,8930,8930,8930,33
20250415,120500,442028905,8930,8930,8930,8930,0
20250415,120400,442028905,8930,8930,8930,8930,1
20250415,120300,442019975,8930,8930,8930,8930,0
20250415,120200,442019975,8930,8920,8930,8920,2
20250415,120100,442002125,8950,8920,8950,8920,120
20250415,120000,440931695,8950,8950,8950,8950,0
20250415,115900,440931695,8950,8950,8950,8950,0
20250415,115800,440931695,8950,8930,8950,8930,121
20250415,115700,439849955,8940,8940,8940,8940,0
20250415,115600,439849955,8940,8920,8940,8920,125
20250415,115500,438734935,8920,8920,8920,8920,0
20250415,115400,438734935,8920,8910,8920,8910,2
20250415,115300,438717105,8920,8920,8920,8920,1
20250415,115200,438708185,8910,8890,8910,8890,1159
20250415,115100,428393585,8880,8880,8880,8880,2
20250415,115000,428375825,8880,8880,8880,8880,2
20250415,114900,428358065,8880,8880,8880,8880,2
20250415,114800,428340305,8880,8880,8880,8880,13
20250415,114700,428224865,8890,8890,8890,8890,0
20250415,114600,428224865,8890,8890,8890,8890,2
20250415,114500,428207085,8890,8890,8890,8890,34
20250415,114400,427904825,8900,8900,8900,8900,6
20250415,114300,427851425,8900,8910,8910,8900,681
20250415,114200,421790505,8920,8920,8920,8920,0
20250415,114100,421790505,8920,8920,8920,8920,0
20250415,114000,421790505,8920,8920,8920,8920,0
20250415,113900,421790505,8920,8920,8920,8920,0
20250415,113800,421790505,8920,8920,8920,8920,0
20250415,113700,421790505,8920,8920,8920,8920,0
20250415,113600,421790505,8920,8910,8920,8910,5
20250415,113500,421745945,8910,8910,8910,8910,0
20250415,113400,421745945,8910,8910,8910,8910,307
20250415,113300,419010575,8920,8920,8920,8920,0
20250415,113200,419010575,8920,8920,8920,8920,0
20250415,113100,419010575,8920,8910,8920,8910,131
20250415,113000,417843355,8910,8900,8910,8900,248
20250415,112900,415635985,8900,8900,8900,8900,2
20250415,112800,415618185,8900,8910,8910,8900,457
20250415,112700,411546365,8910,8910,8910,8910,162
20250415,112600,410102945,8920,8920,8920,8920,0
20250415,112500,410102945,8920,8920,8920,8920,1
20250415,112400,410094025,8920,8920,8920,8920,2
20250415,112300,410076185,8920,8920,8930,8920,11
20250415,112200,409978045,8920,8920,8920,8920,1
20250415,112100,409969125,8920,8920,8920,8920,106
20250415,112000,409023605,8930,8930,8930,8930,3
20250415,111900,408996815,8920,8920,8920,8920,50
20250415,111800,408550815,8940,8940,8940,8940,0
20250415,111700,408550815,8940,8920,8940,8920,2
20250415,111600,408532955,8940,8940,8940,8940,3
20250415,111500,408506135,8940,8920,8940,8920,3
20250415,111400,408479355,8920,8930,8930,8920,22
20250415,111300,408283105,8940,8940,8940,8940,13
20250415,111200,408166885,8940,8940,8940,8940,1
20250415,111100,408157945,8940,8940,8940,8940,0
20250415,111000,408157945,8940,8940,8940,8940,1
20250415,110900,408149005,8950,8930,8950,8920,933
20250415,110800,399826085,8960,8940,8960,8940,16
20250415,110700,399682915,8940,8940,8940,8940,0
20250415,110600,399682915,8940,8940,8940,8930,137
20250415,110500,398459475,8940,8940,8940,8940,0
20250415,110400,398459475,8940,8940,8940,8940,2
20250415,110300,398441595,8950,8950,8950,8950,0
20250415,110200,398441595,8950,8930,8950,8930,3
20250415,110100,398414785,8930,8950,8950,8930,3
20250415,110000,398387965,8950,8950,8950,8950,1
20250415,105900,398379015,8950,8950,8950,8950,0
20250415,105800,398379015,8950,8950,8950,8950,0
20250415,105700,398379015,8950,8950,8950,8950,0
20250415,105600,398379015,8950,8950,8950,8950,123
20250415,105500,397278165,8950,8950,8950,8950,0
20250415,105400,397278165,8950,8930,8950,8930,5
20250415,105300,397233455,8930,8930,8930,8930,2
20250415,105200,397215595,8930,8930,8930,8930,0
20250415,105100,397215595,8930,8950,8950,8930,19
20250415,105000,397045905,8940,8950,8950,8940,764
20250415,104900,390208125,8960,8960,8960,8960,0
20250415,104800,390208125,8960,8970,8970,8960,113
20250415,104700,389194525,8970,8970,8970,8970,15
20250415,104600,389059975,8970,8970,8970,8970,0
20250415,104500,389059975,8970,8960,8970,8950,119
20250415,104400,387994575,8960,8960,8970,8960,46
20250415,104300,387582045,8960,8960,8960,8960,0
20250415,104200,387582045,8960,8960,8960,8960,1
20250415,104100,387573085,8970,8970,8970,8970,0
20250415,104000,387573085,8970,8970,8970,8960,26
20250415,103900,387339925,8960,8970,8970,8960,18
20250415,103800,387178635,8960,8960,8960,8960,167
20250415,103700,385682315,8960,8960,8960,8960,18
20250415,103600,385521035,8970,8970,8970,8970,12
20250415,103500,385413395,8970,8970,8970,8970,0
20250415,103400,385413395,8970,8970,8970,8970,1
20250415,103300,385404425,8970,8970,8970,8970,0
20250415,103200,385404425,8970,8960,8970,8960,6
20250415,103100,385350655,8970,8970,8970,8970,1
20250415,103000,385341685,8960,8960,8960,8960,30
20250415,102900,385072885,8970,8970,8970,8970,401
20250415,102800,381475915,8970,8960,8970,8960,11
20250415,102700,381377345,8970,8970,8970,8970,20
20250415,102600,381197945,8970,8970,8970,8970,0
20250415,102500,381197945,8970,8970,8970,8970,1
20250415,102400,381188975,8970,8970,8970,8970,165
20250415,102300,379708925,8970,8970,8970,8970,0
20250415,102200,379708925,8970,8970,8970,8970,29
20250415,102100,379448795,8960,8960,8960,8960,2
20250415,102000,379430875,8960,8960,8960,8960,2
20250415,101900,379412955,8960,8960,8960,8960,7
20250415,101800,379350235,8970,8970,8970,8970,1
20250415,101700,379341265,8970,8960,8970,8960,23
20250415,101600,379135135,8950,8950,8950,8950,2
20250415,101500,379117235,8950,8960,8960,8950,610
20250415,101400,373651725,8970,8970,8970,8970,10
20250415,101300,373562025,8970,8970,8970,8960,76
20250415,101200,372880675,8990,8990,8990,8990,0
20250415,101100,372880675,8990,8990,8990,8990,0
20250415,101000,372880675,8990,8990,8990,8990,0
20250415,100900,372880675,8990,8970,8990,8970,17
20250415,100800,372728165,8980,8980,8990,8980,56
20250415,100700,372224795,8980,8980,8980,8980,11
20250415,100600,372126015,8980,8970,8980,8970,36
20250415,100500,371803085,8970,8970,8970,8970,75
20250415,100400,371130335,8970,8980,8980,8970,192
20250415,100300,369407285,8980,8970,8980,8970,5
20250415,100200,369362425,8980,8970,8980,8970,21
20250415,100100,369174045,8980,8980,8980,8980,1
20250415,100000,369165065,8970,8970,8970,8970,117
20250415,095900,368115575,8960,8960,8960,8960,15
20250415,095800,367981175,8960,8960,8960,8960,2
20250415,095700,367963255,8960,8980,8980,8960,478
20250415,095600,363680355,8970,8970,8970,8970,201
20250415,095500,361877385,8970,8970,8970,8970,0
20250415,095400,361877385,8970,8940,8970,8940,662
20250415,095300,355952475,8950,8940,8970,8930,174
20250415,095200,354397355,8940,8950,8950,8940,227
20250415,095100,352367725,8950,8950,8950,8950,44
20250415,095000,351973925,8970,8970,8970,8970,9
20250415,094900,351893195,8950,8970,8970,8950,854
20250415,094800,344248595,8970,8970,8970,8970,9
20250415,094700,344167865,8970,8970,8970,8970,9
20250415,094600,344087135,8970,8980,8980,8970,2
20250415,094500,344069185,8980,8950,8980,8950,101
20250415,094400,343164245,8950,8950,8950,8950,398
20250415,094300,339602145,8960,8970,8970,8960,514
20250415,094200,334995705,8980,8990,8990,8980,322
20250415,094100,332102925,8990,8990,9000,8970,1979
20250415,094000,314330715,8990,8980,8990,8980,38
20250415,093900,313989465,8980,8980,8980,8980,9
20250415,093800,313908645,8980,8960,8980,8960,215
20250415,093700,311981225,8970,8970,8970,8970,537
20250415,093600,307164335,8980,8980,8980,8970,465
20250415,093500,302988645,9010,9010,9010,8980,55
20250415,093400,302494685,8980,8990,8990,8980,173
20250415,093300,300940805,9010,9000,9020,9000,604
20250415,093200,295494805,8990,8990,8990,8990,309
20250415,093100,292716895,8950,8960,8970,8940,1281
20250415,093000,281258415,8960,8970,9030,8960,2528
20250415,092900,258583845,8970,9030,9050,8970,3823
20250415,092800,224137585,9030,9040,9070,9010,8357
20250415,092700,148556680,9040,8960,9040,8930,2765
20250415,092600,123734170,8940,8950,8950,8940,315
20250415,092500,120917610,8960,8970,8970,8960,8
20250415,092400,120845910,8990,8970,9000,8930,111
20250415,092300,119853800,9000,8930,9000,8930,1347
20250415,092200,107753840,8930,8930,8960,8930,442
20250415,092100,103802580,8950,8930,8950,8930,142
20250415,092000,102533100,8940,8930,8940,8930,101
20250415,091900,101630220,8920,8930,8930,8920,189
20250415,091800,99943330,8930,8940,8940,8930,52
20250415,091700,99478470,8940,8940,8940,8940,50
20250415,091600,99031470,8940,8930,8940,8930,2
20250415,091500,99013600,8930,8920,8930,8910,302
20250415,091400,96320570,8930,8930,8930,8930,7
20250415,091300,96258060,8910,8910,8960,8910,179
20250415,091200,94662300,8930,8930,8930,8930,0
20250415,091100,94662300,8930,8930,8930,8930,0
20250415,091000,94662300,8930,8930,8940,8930,401
20250415,090900,91081360,8920,8920,8930,8920,67
20250415,090800,90483080,8930,8930,8930,8930,0
20250415,090700,90483080,8930,8930,8930,8930,0
20250415,090600,90483080,8930,8870,8930,8870,631
20250415,090500,84867530,8870,8870,8870,8870,0
20250415,090400,84867530,8870,8870,8870,8870,9
20250415,090300,84787700,8880,8850,8900,8850,2776
20250415,090200,60207610,8850,8860,8860,8850,151
20250415,090100,58870620,8880,8830,8880,8830,600
20250415,090000,53554370,8830,8950,8950,8760,6032
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 194500 632567155 9060 9060 9060 9060 1420
3 20250415 194400 632567155 9060 9060 9060 9060 0
4 20250415 194300 632567155 9060 9060 9060 9060 0
5 20250415 194200 632567155 9060 9060 9060 9060 0
6 20250415 194100 632567155 9060 9060 9060 9060 0
7 20250415 194000 632567155 9060 9060 9060 9060 0
8 20250415 193900 632567155 9060 9060 9060 9060 0
9 20250415 193800 632567155 9060 9060 9060 9060 0
10 20250415 193700 632567155 9060 9060 9060 9060 0
11 20250415 193600 632567155 9060 9060 9060 9060 0
12 20250415 193500 632567155 9060 9060 9060 9060 0
13 20250415 193400 632567155 9060 9060 9060 9060 0
14 20250415 193300 632567155 9060 9060 9060 9060 0
15 20250415 193200 632567155 9060 9060 9060 9060 0
16 20250415 193100 632567155 9060 9060 9060 9060 0
17 20250415 193000 632567155 9060 9060 9060 9060 0
18 20250415 192900 632567155 9060 9060 9060 9060 0
19 20250415 192800 632567155 9060 9060 9060 9060 0
20 20250415 192700 632567155 9060 9060 9060 9060 0
21 20250415 192600 632567155 9060 9060 9060 9060 0
22 20250415 192500 632567155 9060 9060 9060 9060 0
23 20250415 192400 632567155 9060 9060 9060 9060 0
24 20250415 192300 632567155 9060 9060 9060 9060 0
25 20250415 192200 632567155 9060 9060 9060 9060 0
26 20250415 192100 632567155 9060 9060 9060 9060 0
27 20250415 192000 632567155 9060 9060 9060 9060 0
28 20250415 191900 632567155 9060 9060 9060 9060 0
29 20250415 191800 632567155 9060 9060 9060 9060 0
30 20250415 191700 632567155 9060 9060 9060 9060 0
31 20250415 191600 632567155 9060 9060 9060 9060 0
32 20250415 191500 632567155 9060 9060 9060 9060 1420
33 20250415 191400 632567155 9060 9060 9060 9060 0
34 20250415 191300 632567155 9060 9060 9060 9060 0
35 20250415 191200 632567155 9060 9060 9060 9060 0
36 20250415 191100 632567155 9060 9060 9060 9060 0
37 20250415 191000 632567155 9060 9060 9060 9060 0
38 20250415 190900 632567155 9060 9060 9060 9060 0
39 20250415 190800 632567155 9060 9060 9060 9060 0
40 20250415 190700 632567155 9060 9060 9060 9060 0
41 20250415 190600 632567155 9060 9060 9060 9060 0
42 20250415 190500 632567155 9060 9060 9060 9060 0
43 20250415 190400 632567155 9060 9060 9060 9060 0
44 20250415 190300 632567155 9060 9060 9060 9060 0
45 20250415 190200 632567155 9060 9060 9060 9060 0
46 20250415 190100 632567155 9060 9060 9060 9060 0
47 20250415 190000 632567155 9060 9060 9060 9060 0
48 20250415 185900 632567155 9060 9060 9060 9060 0
49 20250415 185800 632567155 9060 9060 9060 9060 0
50 20250415 185700 632567155 9060 9060 9060 9060 0
51 20250415 185600 632567155 9060 9060 9060 9060 0
52 20250415 185500 632567155 9060 9060 9060 9060 0
53 20250415 185400 632567155 9060 9060 9060 9060 0
54 20250415 185300 632567155 9060 9060 9060 9060 0
55 20250415 185200 632567155 9060 9060 9060 9060 0
56 20250415 185100 632567155 9060 9060 9060 9060 0
57 20250415 185000 632567155 9060 9060 9060 9060 0
58 20250415 184900 632567155 9060 9060 9060 9060 0
59 20250415 184800 632567155 9060 9060 9060 9060 0
60 20250415 184700 632567155 9060 9060 9060 9060 0
61 20250415 184600 632567155 9060 9060 9060 9060 0
62 20250415 184500 632567155 9060 9060 9060 9060 1420
63 20250415 184400 632567155 9060 9060 9060 9060 0
64 20250415 184300 632567155 9060 9060 9060 9060 0
65 20250415 184200 632567155 9060 9060 9060 9060 0
66 20250415 184100 632567155 9060 9060 9060 9060 0
67 20250415 184000 632567155 9060 9060 9060 9060 0
68 20250415 183900 632567155 9060 9060 9060 9060 0
69 20250415 183800 632567155 9060 9060 9060 9060 0
70 20250415 183700 632567155 9060 9060 9060 9060 0
71 20250415 183600 632567155 9060 9060 9060 9060 0
72 20250415 183500 632567155 9060 9060 9060 9060 0
73 20250415 183400 632567155 9060 9060 9060 9060 0
74 20250415 183300 632567155 9060 9060 9060 9060 0
75 20250415 183200 632567155 9060 9060 9060 9060 0
76 20250415 183100 632567155 9060 9060 9060 9060 0
77 20250415 183000 632567155 9060 9060 9060 9060 0
78 20250415 182900 632567155 9060 9060 9060 9060 0
79 20250415 182800 632567155 9060 9060 9060 9060 0
80 20250415 182700 632567155 9060 9060 9060 9060 0
81 20250415 182600 632567155 9060 9060 9060 9060 0
82 20250415 182500 632567155 9060 9060 9060 9060 0
83 20250415 182400 632567155 9060 9060 9060 9060 0
84 20250415 182300 632567155 9060 9060 9060 9060 0
85 20250415 182200 632567155 9060 9060 9060 9060 0
86 20250415 182100 632567155 9060 9060 9060 9060 0
87 20250415 182000 632567155 9060 9060 9060 9060 0
88 20250415 181900 632567155 9060 9060 9060 9060 0
89 20250415 181800 632567155 9060 9060 9060 9060 0
90 20250415 181700 632567155 9060 9060 9060 9060 0
91 20250415 181600 632567155 9060 9060 9060 9060 0
92 20250415 181500 632567155 9060 9060 9060 9060 1420
93 20250415 181400 632567155 9060 9060 9060 9060 0
94 20250415 181300 632567155 9060 9060 9060 9060 0
95 20250415 181200 632567155 9060 9060 9060 9060 0
96 20250415 181100 632567155 9060 9060 9060 9060 0
97 20250415 181000 632567155 9060 9060 9060 9060 0
98 20250415 180900 632567155 9060 9060 9060 9060 0
99 20250415 180800 632567155 9060 9060 9060 9060 0
100 20250415 180700 632567155 9060 9060 9060 9060 0
101 20250415 180600 632567155 9060 9060 9060 9060 0
102 20250415 180500 632567155 9060 9060 9060 9060 0
103 20250415 180400 632567155 9060 9060 9060 9060 0
104 20250415 180300 632567155 9060 9060 9060 9060 0
105 20250415 180200 632567155 9060 9060 9060 9060 0
106 20250415 180100 632567155 9060 9060 9060 9060 0
107 20250415 180000 632567155 9060 9060 9060 9060 0
108 20250415 175900 632567155 9060 9060 9060 9060 0
109 20250415 175800 632567155 9060 9060 9060 9060 0
110 20250415 175700 632567155 9060 9060 9060 9060 0
111 20250415 175600 632567155 9060 9060 9060 9060 0
112 20250415 175500 632567155 9060 9060 9060 9060 0
113 20250415 175400 632567155 9060 9060 9060 9060 0
114 20250415 175300 632567155 9060 9060 9060 9060 0
115 20250415 175200 632567155 9060 9060 9060 9060 0
116 20250415 175100 632567155 9060 9060 9060 9060 0
117 20250415 175000 632567155 9060 9060 9060 9060 0
118 20250415 174900 632567155 9060 9060 9060 9060 0
119 20250415 174800 632567155 9060 9060 9060 9060 0
120 20250415 174700 632567155 9060 9060 9060 9060 0
121 20250415 174600 632567155 9060 9060 9060 9060 0
122 20250415 174500 632567155 9060 9060 9060 9060 1420
123 20250415 174400 632567155 9060 9060 9060 9060 0
124 20250415 174300 632567155 9060 9060 9060 9060 0
125 20250415 174200 632567155 9060 9060 9060 9060 0
126 20250415 174100 632567155 9060 9060 9060 9060 0
127 20250415 174000 632567155 9060 9060 9060 9060 0
128 20250415 173900 632567155 9060 9060 9060 9060 0
129 20250415 173800 632567155 9060 9060 9060 9060 0
130 20250415 173700 632567155 9060 9060 9060 9060 0
131 20250415 173600 632567155 9060 9060 9060 9060 0
132 20250415 173500 632567155 9060 9060 9060 9060 0
133 20250415 173400 632567155 9060 9060 9060 9060 0
134 20250415 173300 632567155 9060 9060 9060 9060 0
135 20250415 173200 632567155 9060 9060 9060 9060 0
136 20250415 173100 632567155 9060 9060 9060 9060 0
137 20250415 173000 632567155 9060 9060 9060 9060 0
138 20250415 172900 632567155 9060 9060 9060 9060 0
139 20250415 172800 632567155 9060 9060 9060 9060 0
140 20250415 172700 632567155 9060 9060 9060 9060 0
141 20250415 172600 632567155 9060 9060 9060 9060 0
142 20250415 172500 632567155 9060 9060 9060 9060 0
143 20250415 172400 632567155 9060 9060 9060 9060 0
144 20250415 172300 632567155 9060 9060 9060 9060 0
145 20250415 172200 632567155 9060 9060 9060 9060 0
146 20250415 172100 632567155 9060 9060 9060 9060 0
147 20250415 172000 632567155 9060 9060 9060 9060 0
148 20250415 171900 632567155 9060 9060 9060 9060 0
149 20250415 171800 632567155 9060 9060 9060 9060 0
150 20250415 171700 632567155 9060 9060 9060 9060 0
151 20250415 171600 632567155 9060 9060 9060 9060 0
152 20250415 171500 632567155 9060 9060 9060 9060 1420
153 20250415 171400 632567155 9060 9060 9060 9060 0
154 20250415 171300 632567155 9060 9060 9060 9060 0
155 20250415 171200 632567155 9060 9060 9060 9060 0
156 20250415 171100 632567155 9060 9060 9060 9060 0
157 20250415 171000 632567155 9060 9060 9060 9060 0
158 20250415 170900 632567155 9060 9060 9060 9060 0
159 20250415 170800 632567155 9060 9060 9060 9060 0
160 20250415 170700 632567155 9060 9060 9060 9060 0
161 20250415 170600 632567155 9060 9060 9060 9060 0
162 20250415 170500 632567155 9060 9060 9060 9060 0
163 20250415 170400 632567155 9060 9060 9060 9060 0
164 20250415 170300 632567155 9060 9060 9060 9060 0
165 20250415 170200 632567155 9060 9060 9060 9060 0
166 20250415 170100 632567155 9060 9060 9060 9060 0
167 20250415 170000 632567155 9060 9060 9060 9060 0
168 20250415 165900 632567155 9060 9060 9060 9060 0
169 20250415 165800 632567155 9060 9060 9060 9060 0
170 20250415 165700 632567155 9060 9060 9060 9060 0
171 20250415 165600 632567155 9060 9060 9060 9060 0
172 20250415 165500 632567155 9060 9060 9060 9060 0
173 20250415 165400 632567155 9060 9060 9060 9060 0
174 20250415 165300 632567155 9060 9060 9060 9060 0
175 20250415 165200 632567155 9060 9060 9060 9060 0
176 20250415 165100 632567155 9060 9060 9060 9060 0
177 20250415 165000 632567155 9060 9060 9060 9060 0
178 20250415 164900 632567155 9060 9060 9060 9060 0
179 20250415 164800 632567155 9060 9060 9060 9060 0
180 20250415 164700 632567155 9060 9060 9060 9060 0
181 20250415 164600 632567155 9060 9060 9060 9060 0
182 20250415 164500 632567155 9060 9060 9060 9060 1420
183 20250415 164400 632567155 9060 9060 9060 9060 0
184 20250415 164300 632567155 9060 9060 9060 9060 0
185 20250415 164200 632567155 9060 9060 9060 9060 0
186 20250415 164100 632567155 9060 9060 9060 9060 0
187 20250415 164000 632567155 9060 9060 9060 9060 0
188 20250415 163900 632567155 9060 9060 9060 9060 0
189 20250415 163800 632567155 9060 9060 9060 9060 0
190 20250415 163700 632567155 9060 9060 9060 9060 0
191 20250415 163600 632567155 9060 9060 9060 9060 0
192 20250415 163500 632567155 9060 9060 9060 9060 0
193 20250415 163400 632567155 9060 9060 9060 9060 0
194 20250415 163300 632567155 9060 9060 9060 9060 0
195 20250415 163200 632567155 9060 9060 9060 9060 0
196 20250415 163100 632567155 9060 9060 9060 9060 0
197 20250415 163000 632567155 9060 9060 9060 9060 0
198 20250415 162900 632567155 9060 9060 9060 9060 0
199 20250415 162800 632567155 9060 9060 9060 9060 0
200 20250415 162700 632567155 9060 9060 9060 9060 0
201 20250415 162600 632567155 9060 9060 9060 9060 0
202 20250415 162500 632567155 9060 9060 9060 9060 0
203 20250415 162400 632567155 9060 9060 9060 9060 0
204 20250415 162300 632567155 9060 9060 9060 9060 0
205 20250415 162200 632567155 9060 9060 9060 9060 0
206 20250415 162100 632567155 9060 9060 9060 9060 0
207 20250415 162000 632567155 9060 9060 9060 9060 0
208 20250415 161900 632567155 9060 9060 9060 9060 0
209 20250415 161800 632567155 9060 9060 9060 9060 0
210 20250415 161700 632567155 9060 9060 9060 9060 0
211 20250415 161600 632567155 9060 9060 9060 9060 0
212 20250415 161500 632567155 9060 9060 9060 9060 1420
213 20250415 161400 632567155 9060 9060 9060 9060 0
214 20250415 161300 632567155 9060 9060 9060 9060 0
215 20250415 161200 632567155 9060 9060 9060 9060 0
216 20250415 161100 632567155 9060 9060 9060 9060 0
217 20250415 161000 632567155 9060 9060 9060 9060 0
218 20250415 160900 632567155 9060 9060 9060 9060 0
219 20250415 160800 632567155 9060 9060 9060 9060 0
220 20250415 160700 632567155 9060 9060 9060 9060 0
221 20250415 160600 632567155 9060 9060 9060 9060 0
222 20250415 160500 632567155 9060 9060 9060 9060 0
223 20250415 160400 632567155 9060 9060 9060 9060 0
224 20250415 160300 632567155 9060 9060 9060 9060 0
225 20250415 160200 632567155 9060 9060 9060 9060 0
226 20250415 160100 632567155 9060 9060 9060 9060 0
227 20250415 160000 632567155 9060 9060 9060 9060 0
228 20250415 155900 632567155 9060 9060 9060 9060 0
229 20250415 155800 632567155 9060 9060 9060 9060 0
230 20250415 155700 632567155 9060 9060 9060 9060 0
231 20250415 155600 632567155 9060 9060 9060 9060 0
232 20250415 155500 632567155 9060 9060 9060 9060 0
233 20250415 155400 632567155 9060 9060 9060 9060 0
234 20250415 155300 632567155 9060 9060 9060 9060 0
235 20250415 155200 632567155 9060 9060 9060 9060 0
236 20250415 155100 632567155 9060 9060 9060 9060 0
237 20250415 155000 632567155 9060 9060 9060 9060 0
238 20250415 154900 632567155 9060 9060 9060 9060 0
239 20250415 154800 632567155 9060 9060 9060 9060 0
240 20250415 154700 632567155 9060 9060 9060 9060 0
241 20250415 154600 632567155 9060 9060 9060 9060 0
242 20250415 154500 632567155 9060 9060 9060 9060 1420
243 20250415 154400 632567155 9060 9060 9060 9060 0
244 20250415 154300 632567155 9060 9060 9060 9060 0
245 20250415 154200 632567155 9060 9060 9060 9060 0
246 20250415 154100 632567155 9060 9060 9060 9060 0
247 20250415 154000 632567155 9060 9060 9060 9060 0
248 20250415 153900 632567155 9060 9060 9060 9060 0
249 20250415 153800 632567155 9060 9060 9060 9060 0
250 20250415 153700 632567155 9060 9060 9060 9060 0
251 20250415 153600 632567155 9060 9060 9060 9060 0
252 20250415 153500 632567155 9060 9060 9060 9060 0
253 20250415 153400 632567155 9060 9060 9060 9060 0
254 20250415 153300 632567155 9060 9060 9060 9060 0
255 20250415 153200 632567155 9060 9060 9060 9060 0
256 20250415 153100 632567155 9060 9060 9060 9060 0
257 20250415 153000 632567155 9060 9060 9060 9060 1420
258 20250415 152900 619701955 9060 9060 9060 9060 0
259 20250415 152800 619701955 9060 9060 9060 9060 0
260 20250415 152700 619701955 9060 9060 9060 9060 0
261 20250415 152600 619701955 9060 9060 9060 9060 0
262 20250415 152500 619701955 9060 9060 9060 9060 0
263 20250415 152400 619701955 9060 9060 9060 9060 0
264 20250415 152300 619701955 9060 9060 9060 9060 0
265 20250415 152200 619701955 9060 9060 9060 9060 0
266 20250415 152100 619701955 9060 9060 9060 9060 0
267 20250415 152000 619701955 9060 9060 9060 9060 0
268 20250415 151900 619701955 9060 9060 9060 9060 61
269 20250415 151800 619149295 9050 9050 9050 9050 0
270 20250415 151700 619149295 9050 9050 9050 9050 94
271 20250415 151600 618298595 9050 9050 9050 9050 0
272 20250415 151500 618298595 9050 9030 9050 9020 64
273 20250415 151400 617720925 9030 9030 9030 9030 2
274 20250415 151300 617702865 9050 9050 9050 9050 0
275 20250415 151200 617702865 9050 9050 9050 9050 0
276 20250415 151100 617702865 9050 9030 9050 9030 220
277 20250415 151000 615715865 9050 9050 9050 9040 627
278 20250415 150900 610044525 9050 9050 9050 9050 1061
279 20250415 150800 600442475 9050 9040 9050 9040 4
280 20250415 150700 600406305 9050 9050 9050 9050 139
281 20250415 150600 599148355 9060 9060 9060 9060 1
282 20250415 150500 599139295 9050 9050 9050 9050 0
283 20250415 150400 599139295 9050 9060 9060 9050 2
284 20250415 150300 599121185 9050 9060 9060 9050 181
285 20250415 150200 597482725 9060 9050 9060 9050 409
286 20250415 150100 593777555 9050 9050 9050 9050 0
287 20250415 150000 593777555 9050 9050 9050 9050 0
288 20250415 145900 593777555 9050 9050 9050 9050 8
289 20250415 145800 593705155 9050 9040 9050 9040 2210
290 20250415 145700 573708645 9050 9050 9050 9050 131
291 20250415 145600 572523095 9040 9050 9050 9040 65
292 20250415 145500 571935485 9040 9040 9040 9040 2
293 20250415 145400 571917405 9050 9040 9050 9040 246
294 20250415 145300 569693555 9050 9050 9050 9050 0
295 20250415 145200 569693555 9050 9020 9050 9020 2
296 20250415 145100 569675485 9050 9050 9050 9050 214
297 20250415 145000 567738785 9050 9010 9050 9010 1404
298 20250415 144900 555057235 9010 9010 9010 9010 0
299 20250415 144800 555057235 9010 9010 9010 9010 1
300 20250415 144700 555048225 9000 9000 9000 9000 33
301 20250415 144600 554751225 9000 9000 9000 9000 2
302 20250415 144500 554733225 9010 9010 9010 9010 0
303 20250415 144400 554733225 9010 9010 9010 9010 0
304 20250415 144300 554733225 9010 9010 9010 9010 0
305 20250415 144200 554733225 9010 9010 9010 9010 50
306 20250415 144100 554282725 9010 9010 9010 9010 0
307 20250415 144000 554282725 9010 9010 9010 9010 0
308 20250415 143900 554282725 9010 9010 9010 9010 1
309 20250415 143800 554273715 9000 9000 9000 9000 2
310 20250415 143700 554255715 9010 9010 9010 9010 0
311 20250415 143600 554255715 9010 9010 9010 9010 0
312 20250415 143500 554255715 9010 9010 9010 9010 0
313 20250415 143400 554255715 9010 9010 9010 9010 50
314 20250415 143300 553805215 9010 9010 9010 9010 0
315 20250415 143200 553805215 9010 9010 9010 9010 1
316 20250415 143100 553796205 9000 9000 9000 9000 85
317 20250415 143000 553031205 9000 9000 9000 9000 88
318 20250415 142900 552239205 8990 8990 8990 8990 55
319 20250415 142800 551744755 8990 8990 8990 8990 123
320 20250415 142700 550638985 8990 8990 8990 8990 1
321 20250415 142600 550629995 8990 8990 8990 8990 1
322 20250415 142500 550621005 8990 8980 8990 8980 44
323 20250415 142400 550225875 8990 8990 8990 8990 0
324 20250415 142300 550225875 8990 8990 8990 8990 0
325 20250415 142200 550225875 8990 8990 8990 8990 800
326 20250415 142100 543033875 8990 8990 8990 8990 100
327 20250415 142000 542134875 8990 8990 8990 8990 0
328 20250415 141900 542134875 8990 8990 8990 8990 0
329 20250415 141800 542134875 8990 8990 8990 8990 1
330 20250415 141700 542125885 8990 8990 8990 8990 0
331 20250415 141600 542125885 8990 8990 8990 8990 200
332 20250415 141500 540327885 8990 8990 8990 8990 313
333 20250415 141400 537514015 8990 8990 8990 8990 0
334 20250415 141300 537514015 8990 8990 8990 8990 0
335 20250415 141200 537514015 8990 8990 8990 8990 0
336 20250415 141100 537514015 8990 8980 8990 8980 12
337 20250415 141000 537406245 8980 8990 8990 8980 34
338 20250415 140900 537100905 9000 9000 9000 9000 0
339 20250415 140800 537100905 9000 9000 9000 9000 84
340 20250415 140700 536344905 9010 9000 9010 9000 21
341 20250415 140600 536155895 9000 9000 9000 9000 2
342 20250415 140500 536137895 9000 9000 9000 9000 32
343 20250415 140400 535849895 9010 9010 9010 9010 0
344 20250415 140300 535849895 9010 9010 9010 9010 102
345 20250415 140200 534930875 9020 9010 9020 9010 3
346 20250415 140100 534903835 9010 9010 9010 9010 2
347 20250415 140000 534885815 9010 9010 9010 9010 21
348 20250415 135900 534696605 9020 9020 9020 9020 1
349 20250415 135800 534687585 9020 9010 9020 9010 2
350 20250415 135700 534669555 9030 9030 9030 9030 0
351 20250415 135600 534669555 9030 9030 9030 9030 0
352 20250415 135500 534669555 9030 9030 9030 9030 0
353 20250415 135400 534669555 9030 9030 9030 9030 0
354 20250415 135300 534669555 9030 9030 9030 9030 0
355 20250415 135200 534669555 9030 9030 9030 9030 0
356 20250415 135100 534669555 9030 9030 9030 9030 0
357 20250415 135000 534669555 9030 9000 9030 9000 24
358 20250415 134900 534453485 9000 9000 9000 9000 0
359 20250415 134800 534453485 9000 8990 9000 8990 47
360 20250415 134700 534030945 8990 8990 8990 8990 364
361 20250415 134600 530758585 9000 9010 9020 9000 846
362 20250415 134500 523144515 9030 9030 9030 9030 0
363 20250415 134400 523144515 9030 9030 9030 9030 0
364 20250415 134300 523144515 9030 9030 9030 9030 0
365 20250415 134200 523144515 9030 9010 9030 9000 121
366 20250415 134100 522054765 9030 9030 9030 9030 0
367 20250415 134000 522054765 9030 9030 9030 9030 0
368 20250415 133900 522054765 9030 9030 9030 9010 57
369 20250415 133800 521540605 9020 9030 9030 9020 24
370 20250415 133700 521324115 9030 9030 9030 9030 0
371 20250415 133600 521324115 9030 9030 9030 9030 0
372 20250415 133500 521324115 9030 9030 9030 9030 0
373 20250415 133400 521324115 9030 9020 9030 9020 134
374 20250415 133300 520115425 9030 9030 9030 9030 0
375 20250415 133200 520115425 9030 9020 9030 9020 2
376 20250415 133100 520097375 9020 9020 9020 9020 2
377 20250415 133000 520079335 9020 9020 9020 9020 204
378 20250415 132900 518239255 9020 9020 9020 9020 1
379 20250415 132800 518230235 9010 9010 9010 9010 116
380 20250415 132700 517185075 9010 9010 9010 9010 0
381 20250415 132600 517185075 9010 8990 9010 8990 1172
382 20250415 132500 506633095 8990 8980 9000 8980 233
383 20250415 132400 504538145 9000 8980 9000 8980 401
384 20250415 132300 500931505 8990 8950 8990 8950 690
385 20250415 132200 494735875 8960 8960 8960 8960 0
386 20250415 132100 494735875 8960 8960 8960 8960 0
387 20250415 132000 494735875 8960 8960 8960 8960 0
388 20250415 131900 494735875 8960 8960 8960 8960 0
389 20250415 131800 494735875 8960 8960 8960 8960 0
390 20250415 131700 494735875 8960 8960 8960 8960 402
391 20250415 131600 491133955 8960 8960 8960 8960 0
392 20250415 131500 491133955 8960 8960 8960 8960 3
393 20250415 131400 491107075 8950 8950 8950 8950 2
394 20250415 131300 491089175 8950 8950 8950 8950 22
395 20250415 131200 490892275 8950 8950 8950 8950 0
396 20250415 131100 490892275 8950 8950 8950 8950 2
397 20250415 131000 490874375 8950 8950 8950 8950 82
398 20250415 130900 490140475 8980 8980 8980 8980 0
399 20250415 130800 490140475 8980 8980 8980 8980 0
400 20250415 130700 490140475 8980 8980 8980 8980 1
401 20250415 130600 490131495 8960 8960 8960 8960 2
402 20250415 130500 490113575 8960 8960 8960 8960 2063
403 20250415 130400 471629095 8990 8960 8990 8960 21
404 20250415 130300 471440905 8970 8970 8970 8970 202
405 20250415 130200 469628965 8990 8990 8990 8990 0
406 20250415 130100 469628965 8990 8990 8990 8990 0
407 20250415 130000 469628965 8990 8990 8990 8990 0
408 20250415 125900 469628965 8990 8990 8990 8990 0
409 20250415 125800 469628965 8990 8990 8990 8990 0
410 20250415 125700 469628965 8990 8990 8990 8990 0
411 20250415 125600 469628965 8990 8990 8990 8990 0
412 20250415 125500 469628965 8990 8990 8990 8990 0
413 20250415 125400 469628965 8990 8990 8990 8990 0
414 20250415 125300 469628965 8990 8990 8990 8990 1
415 20250415 125200 469619975 8960 8960 8960 8960 200
416 20250415 125100 467827975 8990 8930 8990 8930 1106
417 20250415 125000 457912255 8940 8940 8940 8940 0
418 20250415 124900 457912255 8940 8920 8940 8910 120
419 20250415 124800 456841915 8920 8930 8940 8920 104
420 20250415 124700 455913985 8940 8940 8940 8940 0
421 20250415 124600 455913985 8940 8940 8940 8940 56
422 20250415 124500 455413345 8940 8930 8940 8930 226
423 20250415 124400 453392915 8940 8940 8940 8940 0
424 20250415 124300 453392915 8940 8940 8940 8940 0
425 20250415 124200 453392915 8940 8940 8940 8940 0
426 20250415 124100 453392915 8940 8920 8940 8920 338
427 20250415 124000 450377925 8920 8930 8950 8920 436
428 20250415 123900 446479855 8930 8930 8930 8930 1
429 20250415 123800 446470925 8930 8930 8930 8930 0
430 20250415 123700 446470925 8930 8930 8930 8930 0
431 20250415 123600 446470925 8930 8930 8930 8930 35
432 20250415 123500 446158375 8940 8930 8940 8930 7
433 20250415 123400 446095855 8930 8930 8930 8930 0
434 20250415 123300 446095855 8930 8930 8930 8930 30
435 20250415 123200 445827955 8940 8920 8950 8920 136
436 20250415 123100 444613515 8920 8920 8920 8920 1
437 20250415 123000 444604595 8920 8920 8920 8920 1
438 20250415 122900 444595675 8920 8920 8920 8920 0
439 20250415 122800 444595675 8920 8920 8920 8920 0
440 20250415 122700 444595675 8920 8920 8920 8920 0
441 20250415 122600 444595675 8920 8910 8930 8910 7
442 20250415 122500 444533215 8930 8930 8930 8930 0
443 20250415 122400 444533215 8930 8930 8930 8930 0
444 20250415 122300 444533215 8930 8930 8930 8930 0
445 20250415 122200 444533215 8930 8930 8930 8930 0
446 20250415 122100 444533215 8930 8930 8930 8930 0
447 20250415 122000 444533215 8930 8930 8930 8930 0
448 20250415 121900 444533215 8930 8930 8930 8930 0
449 20250415 121800 444533215 8930 8930 8930 8930 0
450 20250415 121700 444533215 8930 8930 8930 8930 0
451 20250415 121600 444533215 8930 8930 8930 8930 0
452 20250415 121500 444533215 8930 8920 8930 8900 191
453 20250415 121400 442831545 8920 8920 8920 8920 0
454 20250415 121300 442831545 8920 8920 8920 8920 1
455 20250415 121200 442822625 8930 8910 8930 8910 53
456 20250415 121100 442350355 8920 8920 8920 8920 2
457 20250415 121000 442332515 8920 8920 8920 8920 0
458 20250415 120900 442332515 8920 8920 8920 8920 1
459 20250415 120800 442323595 8930 8930 8930 8930 0
460 20250415 120700 442323595 8930 8930 8930 8930 0
461 20250415 120600 442323595 8930 8930 8930 8930 33
462 20250415 120500 442028905 8930 8930 8930 8930 0
463 20250415 120400 442028905 8930 8930 8930 8930 1
464 20250415 120300 442019975 8930 8930 8930 8930 0
465 20250415 120200 442019975 8930 8920 8930 8920 2
466 20250415 120100 442002125 8950 8920 8950 8920 120
467 20250415 120000 440931695 8950 8950 8950 8950 0
468 20250415 115900 440931695 8950 8950 8950 8950 0
469 20250415 115800 440931695 8950 8930 8950 8930 121
470 20250415 115700 439849955 8940 8940 8940 8940 0
471 20250415 115600 439849955 8940 8920 8940 8920 125
472 20250415 115500 438734935 8920 8920 8920 8920 0
473 20250415 115400 438734935 8920 8910 8920 8910 2
474 20250415 115300 438717105 8920 8920 8920 8920 1
475 20250415 115200 438708185 8910 8890 8910 8890 1159
476 20250415 115100 428393585 8880 8880 8880 8880 2
477 20250415 115000 428375825 8880 8880 8880 8880 2
478 20250415 114900 428358065 8880 8880 8880 8880 2
479 20250415 114800 428340305 8880 8880 8880 8880 13
480 20250415 114700 428224865 8890 8890 8890 8890 0
481 20250415 114600 428224865 8890 8890 8890 8890 2
482 20250415 114500 428207085 8890 8890 8890 8890 34
483 20250415 114400 427904825 8900 8900 8900 8900 6
484 20250415 114300 427851425 8900 8910 8910 8900 681
485 20250415 114200 421790505 8920 8920 8920 8920 0
486 20250415 114100 421790505 8920 8920 8920 8920 0
487 20250415 114000 421790505 8920 8920 8920 8920 0
488 20250415 113900 421790505 8920 8920 8920 8920 0
489 20250415 113800 421790505 8920 8920 8920 8920 0
490 20250415 113700 421790505 8920 8920 8920 8920 0
491 20250415 113600 421790505 8920 8910 8920 8910 5
492 20250415 113500 421745945 8910 8910 8910 8910 0
493 20250415 113400 421745945 8910 8910 8910 8910 307
494 20250415 113300 419010575 8920 8920 8920 8920 0
495 20250415 113200 419010575 8920 8920 8920 8920 0
496 20250415 113100 419010575 8920 8910 8920 8910 131
497 20250415 113000 417843355 8910 8900 8910 8900 248
498 20250415 112900 415635985 8900 8900 8900 8900 2
499 20250415 112800 415618185 8900 8910 8910 8900 457
500 20250415 112700 411546365 8910 8910 8910 8910 162
501 20250415 112600 410102945 8920 8920 8920 8920 0
502 20250415 112500 410102945 8920 8920 8920 8920 1
503 20250415 112400 410094025 8920 8920 8920 8920 2
504 20250415 112300 410076185 8920 8920 8930 8920 11
505 20250415 112200 409978045 8920 8920 8920 8920 1
506 20250415 112100 409969125 8920 8920 8920 8920 106
507 20250415 112000 409023605 8930 8930 8930 8930 3
508 20250415 111900 408996815 8920 8920 8920 8920 50
509 20250415 111800 408550815 8940 8940 8940 8940 0
510 20250415 111700 408550815 8940 8920 8940 8920 2
511 20250415 111600 408532955 8940 8940 8940 8940 3
512 20250415 111500 408506135 8940 8920 8940 8920 3
513 20250415 111400 408479355 8920 8930 8930 8920 22
514 20250415 111300 408283105 8940 8940 8940 8940 13
515 20250415 111200 408166885 8940 8940 8940 8940 1
516 20250415 111100 408157945 8940 8940 8940 8940 0
517 20250415 111000 408157945 8940 8940 8940 8940 1
518 20250415 110900 408149005 8950 8930 8950 8920 933
519 20250415 110800 399826085 8960 8940 8960 8940 16
520 20250415 110700 399682915 8940 8940 8940 8940 0
521 20250415 110600 399682915 8940 8940 8940 8930 137
522 20250415 110500 398459475 8940 8940 8940 8940 0
523 20250415 110400 398459475 8940 8940 8940 8940 2
524 20250415 110300 398441595 8950 8950 8950 8950 0
525 20250415 110200 398441595 8950 8930 8950 8930 3
526 20250415 110100 398414785 8930 8950 8950 8930 3
527 20250415 110000 398387965 8950 8950 8950 8950 1
528 20250415 105900 398379015 8950 8950 8950 8950 0
529 20250415 105800 398379015 8950 8950 8950 8950 0
530 20250415 105700 398379015 8950 8950 8950 8950 0
531 20250415 105600 398379015 8950 8950 8950 8950 123
532 20250415 105500 397278165 8950 8950 8950 8950 0
533 20250415 105400 397278165 8950 8930 8950 8930 5
534 20250415 105300 397233455 8930 8930 8930 8930 2
535 20250415 105200 397215595 8930 8930 8930 8930 0
536 20250415 105100 397215595 8930 8950 8950 8930 19
537 20250415 105000 397045905 8940 8950 8950 8940 764
538 20250415 104900 390208125 8960 8960 8960 8960 0
539 20250415 104800 390208125 8960 8970 8970 8960 113
540 20250415 104700 389194525 8970 8970 8970 8970 15
541 20250415 104600 389059975 8970 8970 8970 8970 0
542 20250415 104500 389059975 8970 8960 8970 8950 119
543 20250415 104400 387994575 8960 8960 8970 8960 46
544 20250415 104300 387582045 8960 8960 8960 8960 0
545 20250415 104200 387582045 8960 8960 8960 8960 1
546 20250415 104100 387573085 8970 8970 8970 8970 0
547 20250415 104000 387573085 8970 8970 8970 8960 26
548 20250415 103900 387339925 8960 8970 8970 8960 18
549 20250415 103800 387178635 8960 8960 8960 8960 167
550 20250415 103700 385682315 8960 8960 8960 8960 18
551 20250415 103600 385521035 8970 8970 8970 8970 12
552 20250415 103500 385413395 8970 8970 8970 8970 0
553 20250415 103400 385413395 8970 8970 8970 8970 1
554 20250415 103300 385404425 8970 8970 8970 8970 0
555 20250415 103200 385404425 8970 8960 8970 8960 6
556 20250415 103100 385350655 8970 8970 8970 8970 1
557 20250415 103000 385341685 8960 8960 8960 8960 30
558 20250415 102900 385072885 8970 8970 8970 8970 401
559 20250415 102800 381475915 8970 8960 8970 8960 11
560 20250415 102700 381377345 8970 8970 8970 8970 20
561 20250415 102600 381197945 8970 8970 8970 8970 0
562 20250415 102500 381197945 8970 8970 8970 8970 1
563 20250415 102400 381188975 8970 8970 8970 8970 165
564 20250415 102300 379708925 8970 8970 8970 8970 0
565 20250415 102200 379708925 8970 8970 8970 8970 29
566 20250415 102100 379448795 8960 8960 8960 8960 2
567 20250415 102000 379430875 8960 8960 8960 8960 2
568 20250415 101900 379412955 8960 8960 8960 8960 7
569 20250415 101800 379350235 8970 8970 8970 8970 1
570 20250415 101700 379341265 8970 8960 8970 8960 23
571 20250415 101600 379135135 8950 8950 8950 8950 2
572 20250415 101500 379117235 8950 8960 8960 8950 610
573 20250415 101400 373651725 8970 8970 8970 8970 10
574 20250415 101300 373562025 8970 8970 8970 8960 76
575 20250415 101200 372880675 8990 8990 8990 8990 0
576 20250415 101100 372880675 8990 8990 8990 8990 0
577 20250415 101000 372880675 8990 8990 8990 8990 0
578 20250415 100900 372880675 8990 8970 8990 8970 17
579 20250415 100800 372728165 8980 8980 8990 8980 56
580 20250415 100700 372224795 8980 8980 8980 8980 11
581 20250415 100600 372126015 8980 8970 8980 8970 36
582 20250415 100500 371803085 8970 8970 8970 8970 75
583 20250415 100400 371130335 8970 8980 8980 8970 192
584 20250415 100300 369407285 8980 8970 8980 8970 5
585 20250415 100200 369362425 8980 8970 8980 8970 21
586 20250415 100100 369174045 8980 8980 8980 8980 1
587 20250415 100000 369165065 8970 8970 8970 8970 117
588 20250415 095900 368115575 8960 8960 8960 8960 15
589 20250415 095800 367981175 8960 8960 8960 8960 2
590 20250415 095700 367963255 8960 8980 8980 8960 478
591 20250415 095600 363680355 8970 8970 8970 8970 201
592 20250415 095500 361877385 8970 8970 8970 8970 0
593 20250415 095400 361877385 8970 8940 8970 8940 662
594 20250415 095300 355952475 8950 8940 8970 8930 174
595 20250415 095200 354397355 8940 8950 8950 8940 227
596 20250415 095100 352367725 8950 8950 8950 8950 44
597 20250415 095000 351973925 8970 8970 8970 8970 9
598 20250415 094900 351893195 8950 8970 8970 8950 854
599 20250415 094800 344248595 8970 8970 8970 8970 9
600 20250415 094700 344167865 8970 8970 8970 8970 9
601 20250415 094600 344087135 8970 8980 8980 8970 2
602 20250415 094500 344069185 8980 8950 8980 8950 101
603 20250415 094400 343164245 8950 8950 8950 8950 398
604 20250415 094300 339602145 8960 8970 8970 8960 514
605 20250415 094200 334995705 8980 8990 8990 8980 322
606 20250415 094100 332102925 8990 8990 9000 8970 1979
607 20250415 094000 314330715 8990 8980 8990 8980 38
608 20250415 093900 313989465 8980 8980 8980 8980 9
609 20250415 093800 313908645 8980 8960 8980 8960 215
610 20250415 093700 311981225 8970 8970 8970 8970 537
611 20250415 093600 307164335 8980 8980 8980 8970 465
612 20250415 093500 302988645 9010 9010 9010 8980 55
613 20250415 093400 302494685 8980 8990 8990 8980 173
614 20250415 093300 300940805 9010 9000 9020 9000 604
615 20250415 093200 295494805 8990 8990 8990 8990 309
616 20250415 093100 292716895 8950 8960 8970 8940 1281
617 20250415 093000 281258415 8960 8970 9030 8960 2528
618 20250415 092900 258583845 8970 9030 9050 8970 3823
619 20250415 092800 224137585 9030 9040 9070 9010 8357
620 20250415 092700 148556680 9040 8960 9040 8930 2765
621 20250415 092600 123734170 8940 8950 8950 8940 315
622 20250415 092500 120917610 8960 8970 8970 8960 8
623 20250415 092400 120845910 8990 8970 9000 8930 111
624 20250415 092300 119853800 9000 8930 9000 8930 1347
625 20250415 092200 107753840 8930 8930 8960 8930 442
626 20250415 092100 103802580 8950 8930 8950 8930 142
627 20250415 092000 102533100 8940 8930 8940 8930 101
628 20250415 091900 101630220 8920 8930 8930 8920 189
629 20250415 091800 99943330 8930 8940 8940 8930 52
630 20250415 091700 99478470 8940 8940 8940 8940 50
631 20250415 091600 99031470 8940 8930 8940 8930 2
632 20250415 091500 99013600 8930 8920 8930 8910 302
633 20250415 091400 96320570 8930 8930 8930 8930 7
634 20250415 091300 96258060 8910 8910 8960 8910 179
635 20250415 091200 94662300 8930 8930 8930 8930 0
636 20250415 091100 94662300 8930 8930 8930 8930 0
637 20250415 091000 94662300 8930 8930 8940 8930 401
638 20250415 090900 91081360 8920 8920 8930 8920 67
639 20250415 090800 90483080 8930 8930 8930 8930 0
640 20250415 090700 90483080 8930 8930 8930 8930 0
641 20250415 090600 90483080 8930 8870 8930 8870 631
642 20250415 090500 84867530 8870 8870 8870 8870 0
643 20250415 090400 84867530 8870 8870 8870 8870 9
644 20250415 090300 84787700 8880 8850 8900 8850 2776
645 20250415 090200 60207610 8850 8860 8860 8850 151
646 20250415 090100 58870620 8880 8830 8880 8830 600
647 20250415 090000 53554370 8830 8950 8950 8760 6032