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

657
109080/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,195500,920303240,9460,9460,9460,9460,2381
20250415,195400,920303240,9460,9460,9460,9460,0
20250415,195300,920303240,9460,9460,9460,9460,0
20250415,195200,920303240,9460,9460,9460,9460,0
20250415,195100,920303240,9460,9460,9460,9460,0
20250415,195000,920303240,9460,9460,9460,9460,0
20250415,194900,920303240,9460,9460,9460,9460,0
20250415,194800,920303240,9460,9460,9460,9460,0
20250415,194700,920303240,9460,9460,9460,9460,0
20250415,194600,920303240,9460,9460,9460,9460,0
20250415,194500,920303240,9460,9460,9460,9460,0
20250415,194400,920303240,9460,9460,9460,9460,0
20250415,194300,920303240,9460,9460,9460,9460,0
20250415,194200,920303240,9460,9460,9460,9460,0
20250415,194100,920303240,9460,9460,9460,9460,0
20250415,194000,920303240,9460,9460,9460,9460,0
20250415,193900,920303240,9460,9460,9460,9460,0
20250415,193800,920303240,9460,9460,9460,9460,0
20250415,193700,920303240,9460,9460,9460,9460,0
20250415,193600,920303240,9460,9460,9460,9460,0
20250415,193500,920303240,9460,9460,9460,9460,0
20250415,193400,920303240,9460,9460,9460,9460,0
20250415,193300,920303240,9460,9460,9460,9460,0
20250415,193200,920303240,9460,9460,9460,9460,0
20250415,193100,920303240,9460,9460,9460,9460,0
20250415,193000,920303240,9460,9460,9460,9460,0
20250415,192900,920303240,9460,9460,9460,9460,0
20250415,192800,920303240,9460,9460,9460,9460,0
20250415,192700,920303240,9460,9460,9460,9460,0
20250415,192600,920303240,9460,9460,9460,9460,0
20250415,192500,920303240,9460,9460,9460,9460,2381
20250415,192400,920303240,9460,9460,9460,9460,0
20250415,192300,920303240,9460,9460,9460,9460,0
20250415,192200,920303240,9460,9460,9460,9460,0
20250415,192100,920303240,9460,9460,9460,9460,0
20250415,192000,920303240,9460,9460,9460,9460,0
20250415,191900,920303240,9460,9460,9460,9460,0
20250415,191800,920303240,9460,9460,9460,9460,0
20250415,191700,920303240,9460,9460,9460,9460,0
20250415,191600,920303240,9460,9460,9460,9460,0
20250415,191500,920303240,9460,9460,9460,9460,0
20250415,191400,920303240,9460,9460,9460,9460,0
20250415,191300,920303240,9460,9460,9460,9460,0
20250415,191200,920303240,9460,9460,9460,9460,0
20250415,191100,920303240,9460,9460,9460,9460,0
20250415,191000,920303240,9460,9460,9460,9460,0
20250415,190900,920303240,9460,9460,9460,9460,0
20250415,190800,920303240,9460,9460,9460,9460,0
20250415,190700,920303240,9460,9460,9460,9460,0
20250415,190600,920303240,9460,9460,9460,9460,0
20250415,190500,920303240,9460,9460,9460,9460,0
20250415,190400,920303240,9460,9460,9460,9460,0
20250415,190300,920303240,9460,9460,9460,9460,0
20250415,190200,920303240,9460,9460,9460,9460,0
20250415,190100,920303240,9460,9460,9460,9460,0
20250415,190000,920303240,9460,9460,9460,9460,0
20250415,185900,920303240,9460,9460,9460,9460,0
20250415,185800,920303240,9460,9460,9460,9460,0
20250415,185700,920303240,9460,9460,9460,9460,0
20250415,185600,920303240,9460,9460,9460,9460,0
20250415,185500,920303240,9460,9460,9460,9460,2381
20250415,185400,920303240,9460,9460,9460,9460,0
20250415,185300,920303240,9460,9460,9460,9460,0
20250415,185200,920303240,9460,9460,9460,9460,0
20250415,185100,920303240,9460,9460,9460,9460,0
20250415,185000,920303240,9460,9460,9460,9460,0
20250415,184900,920303240,9460,9460,9460,9460,0
20250415,184800,920303240,9460,9460,9460,9460,0
20250415,184700,920303240,9460,9460,9460,9460,0
20250415,184600,920303240,9460,9460,9460,9460,0
20250415,184500,920303240,9460,9460,9460,9460,0
20250415,184400,920303240,9460,9460,9460,9460,0
20250415,184300,920303240,9460,9460,9460,9460,0
20250415,184200,920303240,9460,9460,9460,9460,0
20250415,184100,920303240,9460,9460,9460,9460,0
20250415,184000,920303240,9460,9460,9460,9460,0
20250415,183900,920303240,9460,9460,9460,9460,0
20250415,183800,920303240,9460,9460,9460,9460,0
20250415,183700,920303240,9460,9460,9460,9460,0
20250415,183600,920303240,9460,9460,9460,9460,0
20250415,183500,920303240,9460,9460,9460,9460,0
20250415,183400,920303240,9460,9460,9460,9460,0
20250415,183300,920303240,9460,9460,9460,9460,0
20250415,183200,920303240,9460,9460,9460,9460,0
20250415,183100,920303240,9460,9460,9460,9460,0
20250415,183000,920303240,9460,9460,9460,9460,0
20250415,182900,920303240,9460,9460,9460,9460,0
20250415,182800,920303240,9460,9460,9460,9460,0
20250415,182700,920303240,9460,9460,9460,9460,0
20250415,182600,920303240,9460,9460,9460,9460,0
20250415,182500,920303240,9460,9460,9460,9460,2381
20250415,182400,920303240,9460,9460,9460,9460,0
20250415,182300,920303240,9460,9460,9460,9460,0
20250415,182200,920303240,9460,9460,9460,9460,0
20250415,182100,920303240,9460,9460,9460,9460,0
20250415,182000,920303240,9460,9460,9460,9460,0
20250415,181900,920303240,9460,9460,9460,9460,0
20250415,181800,920303240,9460,9460,9460,9460,0
20250415,181700,920303240,9460,9460,9460,9460,0
20250415,181600,920303240,9460,9460,9460,9460,0
20250415,181500,920303240,9460,9460,9460,9460,0
20250415,181400,920303240,9460,9460,9460,9460,0
20250415,181300,920303240,9460,9460,9460,9460,0
20250415,181200,920303240,9460,9460,9460,9460,0
20250415,181100,920303240,9460,9460,9460,9460,0
20250415,181000,920303240,9460,9460,9460,9460,0
20250415,180900,920303240,9460,9460,9460,9460,0
20250415,180800,920303240,9460,9460,9460,9460,0
20250415,180700,920303240,9460,9460,9460,9460,0
20250415,180600,920303240,9460,9460,9460,9460,0
20250415,180500,920303240,9460,9460,9460,9460,0
20250415,180400,920303240,9460,9460,9460,9460,0
20250415,180300,920303240,9460,9460,9460,9460,0
20250415,180200,920303240,9460,9460,9460,9460,0
20250415,180100,920303240,9460,9460,9460,9460,0
20250415,180000,920303240,9460,9460,9460,9460,0
20250415,175900,920303240,9460,9460,9460,9460,0
20250415,175800,920303240,9460,9460,9460,9460,0
20250415,175700,920303240,9460,9460,9460,9460,0
20250415,175600,920303240,9460,9460,9460,9460,0
20250415,175500,920303240,9460,9460,9460,9460,2381
20250415,175400,920303240,9460,9460,9460,9460,0
20250415,175300,920303240,9460,9460,9460,9460,0
20250415,175200,920303240,9460,9460,9460,9460,0
20250415,175100,920303240,9460,9460,9460,9460,0
20250415,175000,920303240,9460,9460,9460,9460,0
20250415,174900,920303240,9460,9460,9460,9460,0
20250415,174800,920303240,9460,9460,9460,9460,0
20250415,174700,920303240,9460,9460,9460,9460,0
20250415,174600,920303240,9460,9460,9460,9460,0
20250415,174500,920303240,9460,9460,9460,9460,0
20250415,174400,920303240,9460,9460,9460,9460,0
20250415,174300,920303240,9460,9460,9460,9460,0
20250415,174200,920303240,9460,9460,9460,9460,0
20250415,174100,920303240,9460,9460,9460,9460,0
20250415,174000,920303240,9460,9460,9460,9460,0
20250415,173900,920303240,9460,9460,9460,9460,0
20250415,173800,920303240,9460,9460,9460,9460,0
20250415,173700,920303240,9460,9460,9460,9460,0
20250415,173600,920303240,9460,9460,9460,9460,0
20250415,173500,920303240,9460,9460,9460,9460,0
20250415,173400,920303240,9460,9460,9460,9460,0
20250415,173300,920303240,9460,9460,9460,9460,0
20250415,173200,920303240,9460,9460,9460,9460,0
20250415,173100,920303240,9460,9460,9460,9460,0
20250415,173000,920303240,9460,9460,9460,9460,0
20250415,172900,920303240,9460,9460,9460,9460,0
20250415,172800,920303240,9460,9460,9460,9460,0
20250415,172700,920303240,9460,9460,9460,9460,0
20250415,172600,920303240,9460,9460,9460,9460,0
20250415,172500,920303240,9460,9460,9460,9460,2381
20250415,172400,920303240,9460,9460,9460,9460,0
20250415,172300,920303240,9460,9460,9460,9460,0
20250415,172200,920303240,9460,9460,9460,9460,0
20250415,172100,920303240,9460,9460,9460,9460,0
20250415,172000,920303240,9460,9460,9460,9460,0
20250415,171900,920303240,9460,9460,9460,9460,0
20250415,171800,920303240,9460,9460,9460,9460,0
20250415,171700,920303240,9460,9460,9460,9460,0
20250415,171600,920303240,9460,9460,9460,9460,0
20250415,171500,920303240,9460,9460,9460,9460,0
20250415,171400,920303240,9460,9460,9460,9460,0
20250415,171300,920303240,9460,9460,9460,9460,0
20250415,171200,920303240,9460,9460,9460,9460,0
20250415,171100,920303240,9460,9460,9460,9460,0
20250415,171000,920303240,9460,9460,9460,9460,0
20250415,170900,920303240,9460,9460,9460,9460,0
20250415,170800,920303240,9460,9460,9460,9460,0
20250415,170700,920303240,9460,9460,9460,9460,0
20250415,170600,920303240,9460,9460,9460,9460,0
20250415,170500,920303240,9460,9460,9460,9460,0
20250415,170400,920303240,9460,9460,9460,9460,0
20250415,170300,920303240,9460,9460,9460,9460,0
20250415,170200,920303240,9460,9460,9460,9460,0
20250415,170100,920303240,9460,9460,9460,9460,0
20250415,170000,920303240,9460,9460,9460,9460,0
20250415,165900,920303240,9460,9460,9460,9460,0
20250415,165800,920303240,9460,9460,9460,9460,0
20250415,165700,920303240,9460,9460,9460,9460,0
20250415,165600,920303240,9460,9460,9460,9460,0
20250415,165500,920303240,9460,9460,9460,9460,2381
20250415,165400,920303240,9460,9460,9460,9460,0
20250415,165300,920303240,9460,9460,9460,9460,0
20250415,165200,920303240,9460,9460,9460,9460,0
20250415,165100,920303240,9460,9460,9460,9460,0
20250415,165000,920303240,9460,9460,9460,9460,0
20250415,164900,920303240,9460,9460,9460,9460,0
20250415,164800,920303240,9460,9460,9460,9460,0
20250415,164700,920303240,9460,9460,9460,9460,0
20250415,164600,920303240,9460,9460,9460,9460,0
20250415,164500,920303240,9460,9460,9460,9460,0
20250415,164400,920303240,9460,9460,9460,9460,0
20250415,164300,920303240,9460,9460,9460,9460,0
20250415,164200,920303240,9460,9460,9460,9460,0
20250415,164100,920303240,9460,9460,9460,9460,0
20250415,164000,920303240,9460,9460,9460,9460,0
20250415,163900,920303240,9460,9460,9460,9460,0
20250415,163800,920303240,9460,9460,9460,9460,0
20250415,163700,920303240,9460,9460,9460,9460,0
20250415,163600,920303240,9460,9460,9460,9460,0
20250415,163500,920303240,9460,9460,9460,9460,0
20250415,163400,920303240,9460,9460,9460,9460,0
20250415,163300,920303240,9460,9460,9460,9460,0
20250415,163200,920303240,9460,9460,9460,9460,0
20250415,163100,920303240,9460,9460,9460,9460,0
20250415,163000,920303240,9460,9460,9460,9460,0
20250415,162900,920303240,9460,9460,9460,9460,0
20250415,162800,920303240,9460,9460,9460,9460,0
20250415,162700,920303240,9460,9460,9460,9460,0
20250415,162600,920303240,9460,9460,9460,9460,0
20250415,162500,920303240,9460,9460,9460,9460,2381
20250415,162400,920303240,9460,9460,9460,9460,0
20250415,162300,920303240,9460,9460,9460,9460,0
20250415,162200,920303240,9460,9460,9460,9460,0
20250415,162100,920303240,9460,9460,9460,9460,0
20250415,162000,920303240,9460,9460,9460,9460,0
20250415,161900,920303240,9460,9460,9460,9460,0
20250415,161800,920303240,9460,9460,9460,9460,0
20250415,161700,920303240,9460,9460,9460,9460,0
20250415,161600,920303240,9460,9460,9460,9460,0
20250415,161500,920303240,9460,9460,9460,9460,0
20250415,161400,920303240,9460,9460,9460,9460,0
20250415,161300,920303240,9460,9460,9460,9460,0
20250415,161200,920303240,9460,9460,9460,9460,0
20250415,161100,920303240,9460,9460,9460,9460,0
20250415,161000,920303240,9460,9460,9460,9460,0
20250415,160900,920303240,9460,9460,9460,9460,0
20250415,160800,920303240,9460,9460,9460,9460,0
20250415,160700,920303240,9460,9460,9460,9460,0
20250415,160600,920303240,9460,9460,9460,9460,0
20250415,160500,920303240,9460,9460,9460,9460,0
20250415,160400,920303240,9460,9460,9460,9460,0
20250415,160300,920303240,9460,9460,9460,9460,0
20250415,160200,920303240,9460,9460,9460,9460,0
20250415,160100,920303240,9460,9460,9460,9460,0
20250415,160000,920303240,9460,9460,9460,9460,0
20250415,155900,920303240,9460,9460,9460,9460,0
20250415,155800,920303240,9460,9460,9460,9460,0
20250415,155700,920303240,9460,9460,9460,9460,0
20250415,155600,920303240,9460,9460,9460,9460,0
20250415,155500,920303240,9460,9460,9460,9460,2381
20250415,155400,920303240,9460,9460,9460,9460,0
20250415,155300,920303240,9460,9460,9460,9460,0
20250415,155200,920303240,9460,9460,9460,9460,0
20250415,155100,920303240,9460,9460,9460,9460,0
20250415,155000,920303240,9460,9460,9460,9460,0
20250415,154900,920303240,9460,9460,9460,9460,0
20250415,154800,920303240,9460,9460,9460,9460,0
20250415,154700,920303240,9460,9460,9460,9460,0
20250415,154600,920303240,9460,9460,9460,9460,0
20250415,154500,920303240,9460,9460,9460,9460,0
20250415,154400,920303240,9460,9460,9460,9460,0
20250415,154300,920303240,9460,9460,9460,9460,0
20250415,154200,920303240,9460,9460,9460,9460,0
20250415,154100,920303240,9460,9460,9460,9460,0
20250415,154000,920303240,9460,9460,9460,9460,0
20250415,153900,920303240,9460,9460,9460,9460,0
20250415,153800,920303240,9460,9460,9460,9460,0
20250415,153700,920303240,9460,9460,9460,9460,0
20250415,153600,920303240,9460,9460,9460,9460,0
20250415,153500,920303240,9460,9460,9460,9460,0
20250415,153400,920303240,9460,9460,9460,9460,0
20250415,153300,920303240,9460,9460,9460,9460,0
20250415,153200,920303240,9460,9460,9460,9460,0
20250415,153100,920303240,9460,9460,9460,9460,0
20250415,153000,920303240,9460,9460,9460,9460,2381
20250415,152900,897778980,9440,9440,9440,9440,0
20250415,152800,897778980,9440,9440,9440,9440,0
20250415,152700,897778980,9440,9440,9440,9440,0
20250415,152600,897778980,9440,9440,9440,9440,0
20250415,152500,897778980,9440,9440,9440,9440,0
20250415,152400,897778980,9440,9440,9440,9440,0
20250415,152300,897778980,9440,9440,9440,9440,0
20250415,152200,897778980,9440,9440,9440,9440,0
20250415,152100,897778980,9440,9440,9440,9440,0
20250415,152000,897778980,9440,9440,9440,9440,0
20250415,151900,897778980,9440,9430,9440,9420,1129
20250415,151800,887143520,9440,9430,9440,9430,102
20250415,151700,886181650,9450,9430,9450,9430,62
20250415,151600,885596970,9430,9410,9430,9410,538
20250415,151500,880530410,9430,9390,9430,9380,239
20250415,151400,878288320,9430,9430,9430,9390,6
20250415,151300,878231860,9380,9410,9410,9380,2300
20250415,151200,856614120,9430,9430,9430,9410,701
20250415,151100,850012370,9430,9420,9430,9420,76
20250415,151000,849296290,9430,9430,9430,9430,0
20250415,150900,849296290,9430,9420,9430,9420,220
20250415,150800,847223880,9430,9430,9440,9430,314
20250415,150700,844262850,9440,9460,9460,9440,226
20250415,150600,842127950,9450,9460,9460,9450,125
20250415,150500,840946250,9460,9460,9460,9460,52
20250415,150400,840454330,9460,9460,9460,9460,0
20250415,150300,840454330,9460,9460,9470,9460,71
20250415,150200,839782660,9480,9460,9480,9460,51
20250415,150100,839300180,9480,9480,9480,9480,233
20250415,150000,837091340,9480,9470,9480,9470,2
20250415,145900,837072390,9470,9460,9470,9460,242
20250415,145800,834781970,9470,9470,9470,9470,0
20250415,145700,834781970,9470,9470,9470,9470,22
20250415,145600,834573630,9460,9460,9460,9460,0
20250415,145500,834573630,9460,9460,9460,9460,101
20250415,145400,833618170,9460,9455,9460,9455,51
20250415,145300,833135960,9460,9450,9460,9450,157
20250415,145200,831652300,9450,9450,9450,9450,0
20250415,145100,831652300,9450,9460,9460,9450,116
20250415,145000,830556090,9450,9450,9450,9450,30
20250415,144900,830272590,9450,9460,9460,9450,40
20250415,144800,829894510,9460,9460,9460,9460,150
20250415,144700,828475510,9470,9470,9470,9470,0
20250415,144600,828475510,9470,9470,9470,9470,35
20250415,144500,828144060,9480,9480,9480,9480,0
20250415,144400,828144060,9480,9480,9480,9480,0
20250415,144300,828144060,9480,9470,9480,9470,375
20250415,144200,824591730,9460,9450,9460,9450,61
20250415,144100,824014990,9460,9460,9460,9460,800
20250415,144000,816446990,9460,9460,9460,9460,11
20250415,143900,816342930,9460,9460,9460,9460,0
20250415,143800,816342930,9460,9460,9460,9460,82
20250415,143700,815567210,9430,9430,9430,9430,15
20250415,143600,815425760,9460,9460,9460,9460,0
20250415,143500,815425760,9460,9460,9460,9460,0
20250415,143400,815425760,9460,9460,9460,9460,0
20250415,143300,815425760,9460,9460,9460,9460,0
20250415,143200,815425760,9460,9460,9460,9460,1
20250415,143100,815416300,9420,9470,9470,9420,897
20250415,143000,806945930,9460,9460,9460,9460,0
20250415,142900,806945930,9460,9460,9460,9460,0
20250415,142800,806945930,9460,9460,9460,9460,0
20250415,142700,806945930,9460,9470,9470,9460,33
20250415,142600,806633690,9460,9460,9460,9460,5
20250415,142500,806586390,9460,9470,9470,9460,640
20250415,142400,800531480,9480,9480,9480,9480,10
20250415,142300,800436680,9480,9480,9480,9480,0
20250415,142200,800436680,9480,9480,9480,9460,141
20250415,142100,799100200,9450,9450,9450,9450,0
20250415,142000,799100200,9450,9460,9480,9450,262
20250415,141900,796618960,9460,9460,9460,9460,49
20250415,141800,796155420,9460,9470,9470,9460,143
20250415,141700,794801780,9470,9470,9470,9470,2
20250415,141600,794782840,9470,9465,9470,9465,198
20250415,141500,792907785,9460,9460,9460,9460,108
20250415,141400,791886105,9460,9450,9460,9450,120
20250415,141300,790751105,9460,9460,9460,9460,1
20250415,141200,790741645,9440,9440,9440,9440,40
20250415,141100,790364045,9440,9440,9440,9440,300
20250415,141000,787532045,9450,9440,9450,9440,285
20250415,140900,784840605,9440,9440,9440,9440,3
20250415,140800,784812285,9440,9430,9440,9430,213
20250415,140700,782803025,9430,9430,9430,9430,0
20250415,140600,782803025,9430,9430,9430,9430,1
20250415,140500,782793595,9410,9430,9430,9410,120
20250415,140400,781664135,9440,9440,9440,9440,0
20250415,140300,781664135,9440,9440,9440,9440,10
20250415,140200,781569735,9420,9420,9420,9420,50
20250415,140100,781098735,9425,9425,9425,9425,2
20250415,140000,781079885,9400,9400,9400,9400,150
20250415,135900,779669885,9400,9410,9410,9400,274
20250415,135800,777093205,9420,9420,9420,9420,73
20250415,135700,776405545,9420,9420,9420,9420,0
20250415,135600,776405545,9420,9420,9420,9420,153
20250415,135500,774964285,9420,9420,9420,9420,280
20250415,135400,772326685,9450,9450,9450,9450,0
20250415,135300,772326685,9450,9450,9450,9450,301
20250415,135200,769482235,9450,9450,9450,9450,0
20250415,135100,769482235,9450,9410,9450,9400,299
20250415,135000,766664975,9400,9400,9400,9400,0
20250415,134900,766664975,9400,9400,9400,9400,751
20250415,134800,759605575,9400,9430,9430,9395,1495
20250415,134700,745537540,9430,9450,9450,9430,230
20250415,134600,743367990,9460,9460,9460,9460,1
20250415,134500,743358530,9460,9460,9460,9460,0
20250415,134400,743358530,9460,9460,9460,9460,0
20250415,134300,743358530,9460,9460,9460,9460,0
20250415,134200,743358530,9460,9460,9460,9460,0
20250415,134100,743358530,9460,9460,9460,9460,1
20250415,134000,743349070,9440,9440,9440,9440,150
20250415,133900,741933070,9460,9460,9460,9460,47
20250415,133800,741488450,9420,9420,9420,9420,0
20250415,133700,741488450,9420,9420,9420,9420,0
20250415,133600,741488450,9420,9420,9420,9420,0
20250415,133500,741488450,9420,9420,9420,9420,35
20250415,133400,741158750,9470,9470,9470,9470,0
20250415,133300,741158750,9470,9470,9470,9470,0
20250415,133200,741158750,9470,9470,9470,9470,0
20250415,133100,741158750,9470,9470,9470,9470,0
20250415,133000,741158750,9470,9470,9470,9470,0
20250415,132900,741158750,9470,9470,9470,9470,0
20250415,132800,741158750,9470,9460,9470,9460,59
20250415,132700,740600520,9470,9470,9470,9470,0
20250415,132600,740600520,9470,9470,9470,9470,0
20250415,132500,740600520,9470,9460,9470,9460,201
20250415,132400,738699050,9450,9450,9450,9450,50
20250415,132300,738226550,9460,9440,9460,9430,81
20250415,132200,737461800,9440,9440,9440,9440,3
20250415,132100,737433480,9430,9430,9430,9430,100
20250415,132000,736490480,9450,9420,9450,9420,149
20250415,131900,735085310,9420,9420,9420,9420,0
20250415,131800,735085310,9420,9450,9450,9420,61
20250415,131700,734510660,9460,9460,9460,9460,0
20250415,131600,734510660,9460,9460,9460,9460,0
20250415,131500,734510660,9460,9460,9460,9460,1
20250415,131400,734501200,9460,9460,9460,9460,1
20250415,131300,734491740,9420,9420,9420,9420,0
20250415,131200,734491740,9420,9460,9460,9420,108
20250415,131100,733473320,9460,9460,9460,9460,6
20250415,131000,733416560,9460,9460,9460,9460,0
20250415,130900,733416560,9460,9460,9460,9460,26
20250415,130800,733170600,9460,9460,9460,9460,0
20250415,130700,733170600,9460,9460,9460,9460,1
20250415,130600,733161140,9440,9440,9440,9440,76
20250415,130500,732443700,9440,9440,9440,9440,205
20250415,130400,730508500,9440,9440,9440,9440,0
20250415,130300,730508500,9440,9430,9440,9430,80
20250415,130200,729753500,9440,9440,9440,9440,35
20250415,130100,729423100,9470,9470,9470,9470,3
20250415,130000,729394690,9440,9440,9440,9440,0
20250415,125900,729394690,9440,9440,9440,9440,1
20250415,125800,729385250,9470,9470,9470,9470,10
20250415,125700,729290550,9480,9480,9480,9480,0
20250415,125600,729290550,9480,9480,9480,9480,0
20250415,125500,729290550,9480,9480,9480,9480,19
20250415,125400,729110430,9480,9480,9480,9480,56
20250415,125300,728579550,9420,9420,9420,9420,0
20250415,125200,728579550,9420,9420,9420,9420,1
20250415,125100,728570130,9480,9480,9480,9480,1
20250415,125000,728560650,9470,9470,9470,9470,31
20250415,124900,728267080,9420,9420,9420,9420,1
20250415,124800,728257660,9470,9430,9470,9430,149
20250415,124700,726851670,9430,9430,9430,9430,0
20250415,124600,726851670,9430,9430,9430,9430,0
20250415,124500,726851670,9430,9430,9430,9430,3
20250415,124400,726823380,9470,9460,9470,9460,3
20250415,124300,726794990,9470,9470,9470,9470,0
20250415,124200,726794990,9470,9460,9470,9460,5
20250415,124100,726747660,9420,9420,9420,9420,0
20250415,124000,726747660,9420,9430,9430,9420,459
20250415,123900,722420460,9450,9450,9450,9450,0
20250415,123800,722420460,9450,9450,9450,9450,78
20250415,123700,721683360,9450,9460,9460,9450,104
20250415,123600,720699740,9450,9450,9450,9450,0
20250415,123500,720699740,9450,9450,9450,9450,19
20250415,123400,720520190,9440,9440,9440,9440,2
20250415,123300,720501310,9440,9440,9440,9440,260
20250415,123200,718046910,9440,9440,9440,9440,10
20250415,123100,717952510,9450,9450,9450,9450,0
20250415,123000,717952510,9450,9450,9450,9450,0
20250415,122900,717952510,9450,9450,9450,9450,0
20250415,122800,717952510,9450,9450,9450,9450,0
20250415,122700,717952510,9450,9450,9450,9450,13
20250415,122600,717829660,9450,9450,9450,9450,1
20250415,122500,717820210,9430,9450,9450,9430,43
20250415,122400,717414700,9410,9410,9410,9410,0
20250415,122300,717414700,9410,9410,9410,9410,0
20250415,122200,717414700,9410,9430,9430,9410,463
20250415,122100,713055350,9450,9450,9450,9450,0
20250415,122000,713055350,9450,9450,9450,9450,1
20250415,121900,713045900,9420,9420,9420,9420,0
20250415,121800,713045900,9420,9450,9450,9420,60
20250415,121700,712480670,9450,9450,9450,9450,0
20250415,121600,712480670,9450,9440,9450,9440,2
20250415,121500,712461780,9420,9430,9430,9420,54
20250415,121400,711953080,9430,9430,9430,9430,4
20250415,121300,711915360,9450,9450,9450,9430,104
20250415,121200,710934140,9440,9440,9440,9440,88
20250415,121100,710103420,9440,9450,9450,9440,112
20250415,121000,709045920,9470,9450,9470,9450,121
20250415,120900,707902450,9490,9490,9490,9460,231
20250415,120800,705717130,9490,9500,9500,9470,555
20250415,120700,700453720,9460,9470,9470,9460,100
20250415,120600,699507410,9510,9510,9510,9510,1
20250415,120500,699497900,9500,9500,9500,9500,0
20250415,120400,699497900,9500,9500,9500,9500,1
20250415,120300,699488400,9510,9510,9510,9510,0
20250415,120200,699488400,9510,9500,9510,9500,51
20250415,120100,699003890,9510,9510,9510,9510,0
20250415,120000,699003890,9510,9510,9510,9510,0
20250415,115900,699003890,9510,9510,9510,9510,0
20250415,115800,699003890,9510,9500,9510,9500,48
20250415,115700,698547880,9500,9500,9500,9460,22
20250415,115600,698339380,9480,9480,9480,9480,160
20250415,115500,696822580,9500,9500,9500,9500,0
20250415,115400,696822580,9500,9500,9500,9500,200
20250415,115300,694922580,9500,9500,9510,9490,490
20250415,115200,690269290,9490,9500,9500,9490,2
20250415,115100,690250300,9490,9490,9490,9490,33
20250415,115000,689937130,9490,9440,9490,9440,2
20250415,114900,689918200,9500,9490,9500,9490,102
20250415,114800,688949210,9490,9490,9490,9450,200
20250415,114700,687058490,9490,9490,9490,9490,6
20250415,114600,687001550,9490,9450,9490,9450,1207
20250415,114500,675584580,9420,9420,9420,9420,0
20250415,114400,675584580,9420,9420,9420,9420,50
20250415,114300,675113580,9450,9450,9450,9450,0
20250415,114200,675113580,9450,9450,9450,9450,2
20250415,114100,675094680,9450,9450,9450,9450,10
20250415,114000,675000180,9450,9450,9450,9450,0
20250415,113900,675000180,9450,9450,9450,9450,0
20250415,113800,675000180,9450,9450,9450,9450,47
20250415,113700,674556030,9460,9400,9460,9400,167
20250415,113600,672977920,9450,9440,9450,9440,529
20250415,113500,667979000,9440,9440,9440,9440,0
20250415,113400,667979000,9440,9440,9440,9440,11
20250415,113300,667875160,9430,9430,9430,9430,2
20250415,113200,667856300,9440,9440,9440,9440,0
20250415,113100,667856300,9440,9390,9440,9390,59
20250415,113000,667302240,9400,9420,9420,9400,438
20250415,112900,663184000,9450,9450,9450,9450,0
20250415,112800,663184000,9450,9450,9450,9450,0
20250415,112700,663184000,9450,9450,9450,9450,100
20250415,112600,662239000,9450,9450,9450,9450,2
20250415,112500,662220100,9450,9450,9450,9450,0
20250415,112400,662220100,9450,9450,9450,9450,2
20250415,112300,662201200,9450,9450,9450,9450,0
20250415,112200,662201200,9450,9430,9450,9430,103
20250415,112100,661227930,9430,9430,9430,9390,148
20250415,112000,659836170,9450,9440,9450,9440,3
20250415,111900,659807830,9440,9440,9440,9440,0
20250415,111800,659807830,9440,9440,9440,9440,29
20250415,111700,659534070,9450,9450,9450,9450,61
20250415,111600,658957620,9460,9460,9460,9460,1
20250415,111500,658948160,9450,9440,9450,9440,814
20250415,111400,651263600,9430,9430,9430,9430,0
20250415,111300,651263600,9430,9430,9440,9430,4
20250415,111200,651225870,9440,9440,9440,9440,10
20250415,111100,651131470,9440,9440,9440,9440,84
20250415,111000,650338510,9440,9440,9440,9440,311
20250415,110900,647402670,9430,9410,9430,9410,2282
20250415,110800,625915700,9410,9400,9410,9390,101
20250415,110700,624966830,9400,9400,9400,9400,50
20250415,110600,624496830,9400,9400,9400,9400,127
20250415,110500,623303030,9400,9410,9410,9390,4
20250415,110400,623265440,9400,9400,9410,9400,51
20250415,110300,622786030,9420,9420,9420,9420,0
20250415,110200,622786030,9420,9410,9420,9410,18
20250415,110100,622616640,9400,9400,9400,9400,120
20250415,110000,621488640,9410,9410,9410,9410,108
20250415,105900,620472360,9420,9390,9420,9390,1717
20250415,105800,604324600,9390,9390,9390,9390,1
20250415,105700,604315210,9360,9360,9360,9360,0
20250415,105600,604315210,9360,9360,9360,9360,100
20250415,105500,603379210,9390,9370,9390,9360,501
20250415,105400,598689800,9390,9380,9390,9380,151
20250415,105300,597273130,9370,9370,9370,9370,81
20250415,105200,596514160,9370,9390,9390,9370,81
20250415,105100,595755170,9390,9390,9400,9390,21
20250415,105000,595557920,9380,9380,9380,9380,6
20250415,104900,595501640,9380,9380,9380,9380,82
20250415,104800,594732480,9390,9390,9390,9390,0
20250415,104700,594732480,9390,9390,9390,9390,50
20250415,104600,594262980,9380,9380,9380,9380,67
20250415,104500,593634520,9400,9400,9400,9400,869
20250415,104400,585465920,9410,9410,9410,9410,30
20250415,104300,585183620,9420,9420,9420,9420,131
20250415,104200,583949600,9420,9410,9420,9400,600
20250415,104100,578301370,9420,9420,9420,9420,561
20250415,104000,573016750,9420,9420,9420,9420,37
20250415,103900,572668210,9420,9410,9420,9410,265
20250415,103800,570174270,9410,9380,9410,9380,963
20250415,103700,561140980,9380,9380,9380,9380,1
20250415,103600,561131600,9360,9350,9360,9350,111
20250415,103500,560093710,9370,9370,9370,9370,81
20250415,103400,559334740,9370,9370,9370,9340,22
20250415,103300,559128630,9370,9370,9370,9370,0
20250415,103200,559128630,9370,9370,9370,9370,1
20250415,103100,559119260,9320,9320,9320,9320,53
20250415,103000,558625300,9320,9330,9330,9320,102
20250415,102900,557673660,9310,9330,9330,9310,278
20250415,102800,555085330,9330,9340,9340,9330,608
20250415,102700,549412090,9360,9380,9380,9360,214
20250415,102600,547407770,9380,9380,9380,9380,2
20250415,102500,547389010,9390,9390,9390,9390,0
20250415,102400,547389010,9390,9370,9390,9370,198
20250415,102300,545533150,9360,9360,9360,9360,66
20250415,102200,544915390,9340,9350,9350,9340,15
20250415,102100,544775170,9350,9340,9350,9340,47
20250415,102000,544335820,9330,9330,9330,9330,340
20250415,101900,541163620,9330,9290,9330,9290,1856
20250415,101800,523899060,9290,9280,9290,9270,633
20250415,101700,518025000,9290,9290,9290,9290,5
20250415,101600,517978550,9290,9280,9290,9280,17
20250415,101500,517820720,9300,9300,9300,9280,137
20250415,101400,516548140,9300,9300,9300,9300,10
20250415,101300,516455140,9300,9300,9300,9300,80
20250415,101200,515711140,9300,9270,9300,9270,733
20250415,101100,508915530,9290,9290,9290,9270,825
20250415,101000,501263620,9290,9290,9290,9290,111
20250415,100900,500232430,9290,9300,9300,9290,2845
20250415,100800,473784530,9320,9320,9320,9300,1396
20250415,100700,460788160,9320,9340,9340,9320,26
20250415,100600,460545420,9340,9320,9340,9310,44
20250415,100500,460135080,9310,9310,9310,9300,807
20250415,100400,452624250,9310,9310,9310,9310,465
20250415,100300,448295100,9310,9320,9320,9310,1038
20250415,100200,438627560,9340,9340,9340,9340,10
20250415,100100,438534160,9340,9320,9340,9320,911
20250415,100000,430035440,9320,9320,9320,9320,70
20250415,095900,429383040,9330,9360,9360,9330,452
20250415,095800,425162320,9360,9350,9360,9350,40
20250415,095700,424788300,9350,9350,9350,9350,94
20250415,095600,423909400,9350,9320,9350,9310,678
20250415,095500,417587450,9320,9360,9360,9320,3876
20250415,095400,381349100,9360,9370,9370,9360,21
20250415,095300,381152520,9370,9370,9370,9360,2796
20250415,095200,354981760,9370,9380,9380,9370,1438
20250415,095100,341501500,9380,9380,9390,9380,328
20250415,095000,338422860,9390,9390,9390,9390,560
20250415,094900,333164460,9390,9390,9390,9390,555
20250415,094800,327953010,9390,9400,9400,9390,280
20250415,094700,325323380,9400,9400,9400,9400,213
20250415,094600,323321180,9400,9410,9410,9400,132
20250415,094500,322080350,9400,9410,9410,9400,442
20250415,094400,317923120,9430,9430,9430,9430,13
20250415,094300,317800530,9430,9430,9430,9400,461
20250415,094200,313465270,9420,9420,9420,9420,36
20250415,094100,313126150,9420,9430,9430,9420,21
20250415,094000,312928170,9440,9440,9460,9440,130
20250415,093900,311699970,9420,9450,9450,9420,142
20250415,093800,310360830,9460,9410,9460,9410,132
20250415,093700,309115610,9410,9460,9460,9400,4206
20250415,093600,269492160,9480,9480,9480,9480,0
20250415,093500,269492160,9480,9470,9480,9450,1442
20250415,093400,255848150,9490,9510,9510,9490,244
20250415,093300,253531790,9500,9510,9510,9500,11
20250415,093200,253427190,9490,9490,9490,9490,836
20250415,093100,245493550,9490,9480,9490,9470,292
20250415,093000,242726520,9480,9490,9490,9480,63
20250415,092900,242129000,9500,9500,9500,9500,0
20250415,092800,242129000,9500,9480,9500,9480,1252
20250415,092700,230246560,9480,9490,9490,9480,34
20250415,092600,229923930,9460,9460,9460,9460,58
20250415,092500,229375250,9460,9460,9480,9450,99
20250415,092400,228438630,9490,9470,9490,9450,818
20250415,092300,220697090,9490,9490,9490,9490,21
20250415,092200,220497800,9470,9490,9490,9470,392
20250415,092100,216782630,9480,9500,9500,9480,162
20250415,092000,215244870,9500,9500,9500,9490,234
20250415,091900,213021890,9500,9440,9500,9440,603
20250415,091800,207324940,9440,9430,9450,9410,894
20250415,091700,198880340,9440,9440,9450,9430,313
20250415,091600,195924560,9400,9410,9450,9390,3084
20250415,091500,166931350,9400,9440,9470,9400,3172
20250415,091400,137070370,9440,9480,9480,9440,330
20250415,091300,133951480,9470,9480,9480,9470,297
20250415,091200,131136020,9470,9470,9480,9450,607
20250415,091100,125389560,9500,9460,9500,9440,598
20250415,091000,119738210,9460,9510,9510,9450,1622
20250415,090900,104367400,9510,9560,9560,9510,774
20250415,090800,96985590,9550,9650,9650,9550,872
20250415,090700,88635630,9610,9650,9660,9610,1028
20250415,090600,78732840,9650,9660,9720,9650,150
20250415,090500,77284590,9720,9720,9720,9720,0
20250415,090400,77284590,9720,9720,9720,9610,3103
20250415,090300,47149750,9730,9820,9820,9730,1572
20250415,090200,31812100,9780,9800,9800,9780,323
20250415,090100,28647540,9780,9780,9780,9780,168
20250415,090000,27004500,9780,9720,9780,9720,2774
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 195500 920303240 9460 9460 9460 9460 2381
3 20250415 195400 920303240 9460 9460 9460 9460 0
4 20250415 195300 920303240 9460 9460 9460 9460 0
5 20250415 195200 920303240 9460 9460 9460 9460 0
6 20250415 195100 920303240 9460 9460 9460 9460 0
7 20250415 195000 920303240 9460 9460 9460 9460 0
8 20250415 194900 920303240 9460 9460 9460 9460 0
9 20250415 194800 920303240 9460 9460 9460 9460 0
10 20250415 194700 920303240 9460 9460 9460 9460 0
11 20250415 194600 920303240 9460 9460 9460 9460 0
12 20250415 194500 920303240 9460 9460 9460 9460 0
13 20250415 194400 920303240 9460 9460 9460 9460 0
14 20250415 194300 920303240 9460 9460 9460 9460 0
15 20250415 194200 920303240 9460 9460 9460 9460 0
16 20250415 194100 920303240 9460 9460 9460 9460 0
17 20250415 194000 920303240 9460 9460 9460 9460 0
18 20250415 193900 920303240 9460 9460 9460 9460 0
19 20250415 193800 920303240 9460 9460 9460 9460 0
20 20250415 193700 920303240 9460 9460 9460 9460 0
21 20250415 193600 920303240 9460 9460 9460 9460 0
22 20250415 193500 920303240 9460 9460 9460 9460 0
23 20250415 193400 920303240 9460 9460 9460 9460 0
24 20250415 193300 920303240 9460 9460 9460 9460 0
25 20250415 193200 920303240 9460 9460 9460 9460 0
26 20250415 193100 920303240 9460 9460 9460 9460 0
27 20250415 193000 920303240 9460 9460 9460 9460 0
28 20250415 192900 920303240 9460 9460 9460 9460 0
29 20250415 192800 920303240 9460 9460 9460 9460 0
30 20250415 192700 920303240 9460 9460 9460 9460 0
31 20250415 192600 920303240 9460 9460 9460 9460 0
32 20250415 192500 920303240 9460 9460 9460 9460 2381
33 20250415 192400 920303240 9460 9460 9460 9460 0
34 20250415 192300 920303240 9460 9460 9460 9460 0
35 20250415 192200 920303240 9460 9460 9460 9460 0
36 20250415 192100 920303240 9460 9460 9460 9460 0
37 20250415 192000 920303240 9460 9460 9460 9460 0
38 20250415 191900 920303240 9460 9460 9460 9460 0
39 20250415 191800 920303240 9460 9460 9460 9460 0
40 20250415 191700 920303240 9460 9460 9460 9460 0
41 20250415 191600 920303240 9460 9460 9460 9460 0
42 20250415 191500 920303240 9460 9460 9460 9460 0
43 20250415 191400 920303240 9460 9460 9460 9460 0
44 20250415 191300 920303240 9460 9460 9460 9460 0
45 20250415 191200 920303240 9460 9460 9460 9460 0
46 20250415 191100 920303240 9460 9460 9460 9460 0
47 20250415 191000 920303240 9460 9460 9460 9460 0
48 20250415 190900 920303240 9460 9460 9460 9460 0
49 20250415 190800 920303240 9460 9460 9460 9460 0
50 20250415 190700 920303240 9460 9460 9460 9460 0
51 20250415 190600 920303240 9460 9460 9460 9460 0
52 20250415 190500 920303240 9460 9460 9460 9460 0
53 20250415 190400 920303240 9460 9460 9460 9460 0
54 20250415 190300 920303240 9460 9460 9460 9460 0
55 20250415 190200 920303240 9460 9460 9460 9460 0
56 20250415 190100 920303240 9460 9460 9460 9460 0
57 20250415 190000 920303240 9460 9460 9460 9460 0
58 20250415 185900 920303240 9460 9460 9460 9460 0
59 20250415 185800 920303240 9460 9460 9460 9460 0
60 20250415 185700 920303240 9460 9460 9460 9460 0
61 20250415 185600 920303240 9460 9460 9460 9460 0
62 20250415 185500 920303240 9460 9460 9460 9460 2381
63 20250415 185400 920303240 9460 9460 9460 9460 0
64 20250415 185300 920303240 9460 9460 9460 9460 0
65 20250415 185200 920303240 9460 9460 9460 9460 0
66 20250415 185100 920303240 9460 9460 9460 9460 0
67 20250415 185000 920303240 9460 9460 9460 9460 0
68 20250415 184900 920303240 9460 9460 9460 9460 0
69 20250415 184800 920303240 9460 9460 9460 9460 0
70 20250415 184700 920303240 9460 9460 9460 9460 0
71 20250415 184600 920303240 9460 9460 9460 9460 0
72 20250415 184500 920303240 9460 9460 9460 9460 0
73 20250415 184400 920303240 9460 9460 9460 9460 0
74 20250415 184300 920303240 9460 9460 9460 9460 0
75 20250415 184200 920303240 9460 9460 9460 9460 0
76 20250415 184100 920303240 9460 9460 9460 9460 0
77 20250415 184000 920303240 9460 9460 9460 9460 0
78 20250415 183900 920303240 9460 9460 9460 9460 0
79 20250415 183800 920303240 9460 9460 9460 9460 0
80 20250415 183700 920303240 9460 9460 9460 9460 0
81 20250415 183600 920303240 9460 9460 9460 9460 0
82 20250415 183500 920303240 9460 9460 9460 9460 0
83 20250415 183400 920303240 9460 9460 9460 9460 0
84 20250415 183300 920303240 9460 9460 9460 9460 0
85 20250415 183200 920303240 9460 9460 9460 9460 0
86 20250415 183100 920303240 9460 9460 9460 9460 0
87 20250415 183000 920303240 9460 9460 9460 9460 0
88 20250415 182900 920303240 9460 9460 9460 9460 0
89 20250415 182800 920303240 9460 9460 9460 9460 0
90 20250415 182700 920303240 9460 9460 9460 9460 0
91 20250415 182600 920303240 9460 9460 9460 9460 0
92 20250415 182500 920303240 9460 9460 9460 9460 2381
93 20250415 182400 920303240 9460 9460 9460 9460 0
94 20250415 182300 920303240 9460 9460 9460 9460 0
95 20250415 182200 920303240 9460 9460 9460 9460 0
96 20250415 182100 920303240 9460 9460 9460 9460 0
97 20250415 182000 920303240 9460 9460 9460 9460 0
98 20250415 181900 920303240 9460 9460 9460 9460 0
99 20250415 181800 920303240 9460 9460 9460 9460 0
100 20250415 181700 920303240 9460 9460 9460 9460 0
101 20250415 181600 920303240 9460 9460 9460 9460 0
102 20250415 181500 920303240 9460 9460 9460 9460 0
103 20250415 181400 920303240 9460 9460 9460 9460 0
104 20250415 181300 920303240 9460 9460 9460 9460 0
105 20250415 181200 920303240 9460 9460 9460 9460 0
106 20250415 181100 920303240 9460 9460 9460 9460 0
107 20250415 181000 920303240 9460 9460 9460 9460 0
108 20250415 180900 920303240 9460 9460 9460 9460 0
109 20250415 180800 920303240 9460 9460 9460 9460 0
110 20250415 180700 920303240 9460 9460 9460 9460 0
111 20250415 180600 920303240 9460 9460 9460 9460 0
112 20250415 180500 920303240 9460 9460 9460 9460 0
113 20250415 180400 920303240 9460 9460 9460 9460 0
114 20250415 180300 920303240 9460 9460 9460 9460 0
115 20250415 180200 920303240 9460 9460 9460 9460 0
116 20250415 180100 920303240 9460 9460 9460 9460 0
117 20250415 180000 920303240 9460 9460 9460 9460 0
118 20250415 175900 920303240 9460 9460 9460 9460 0
119 20250415 175800 920303240 9460 9460 9460 9460 0
120 20250415 175700 920303240 9460 9460 9460 9460 0
121 20250415 175600 920303240 9460 9460 9460 9460 0
122 20250415 175500 920303240 9460 9460 9460 9460 2381
123 20250415 175400 920303240 9460 9460 9460 9460 0
124 20250415 175300 920303240 9460 9460 9460 9460 0
125 20250415 175200 920303240 9460 9460 9460 9460 0
126 20250415 175100 920303240 9460 9460 9460 9460 0
127 20250415 175000 920303240 9460 9460 9460 9460 0
128 20250415 174900 920303240 9460 9460 9460 9460 0
129 20250415 174800 920303240 9460 9460 9460 9460 0
130 20250415 174700 920303240 9460 9460 9460 9460 0
131 20250415 174600 920303240 9460 9460 9460 9460 0
132 20250415 174500 920303240 9460 9460 9460 9460 0
133 20250415 174400 920303240 9460 9460 9460 9460 0
134 20250415 174300 920303240 9460 9460 9460 9460 0
135 20250415 174200 920303240 9460 9460 9460 9460 0
136 20250415 174100 920303240 9460 9460 9460 9460 0
137 20250415 174000 920303240 9460 9460 9460 9460 0
138 20250415 173900 920303240 9460 9460 9460 9460 0
139 20250415 173800 920303240 9460 9460 9460 9460 0
140 20250415 173700 920303240 9460 9460 9460 9460 0
141 20250415 173600 920303240 9460 9460 9460 9460 0
142 20250415 173500 920303240 9460 9460 9460 9460 0
143 20250415 173400 920303240 9460 9460 9460 9460 0
144 20250415 173300 920303240 9460 9460 9460 9460 0
145 20250415 173200 920303240 9460 9460 9460 9460 0
146 20250415 173100 920303240 9460 9460 9460 9460 0
147 20250415 173000 920303240 9460 9460 9460 9460 0
148 20250415 172900 920303240 9460 9460 9460 9460 0
149 20250415 172800 920303240 9460 9460 9460 9460 0
150 20250415 172700 920303240 9460 9460 9460 9460 0
151 20250415 172600 920303240 9460 9460 9460 9460 0
152 20250415 172500 920303240 9460 9460 9460 9460 2381
153 20250415 172400 920303240 9460 9460 9460 9460 0
154 20250415 172300 920303240 9460 9460 9460 9460 0
155 20250415 172200 920303240 9460 9460 9460 9460 0
156 20250415 172100 920303240 9460 9460 9460 9460 0
157 20250415 172000 920303240 9460 9460 9460 9460 0
158 20250415 171900 920303240 9460 9460 9460 9460 0
159 20250415 171800 920303240 9460 9460 9460 9460 0
160 20250415 171700 920303240 9460 9460 9460 9460 0
161 20250415 171600 920303240 9460 9460 9460 9460 0
162 20250415 171500 920303240 9460 9460 9460 9460 0
163 20250415 171400 920303240 9460 9460 9460 9460 0
164 20250415 171300 920303240 9460 9460 9460 9460 0
165 20250415 171200 920303240 9460 9460 9460 9460 0
166 20250415 171100 920303240 9460 9460 9460 9460 0
167 20250415 171000 920303240 9460 9460 9460 9460 0
168 20250415 170900 920303240 9460 9460 9460 9460 0
169 20250415 170800 920303240 9460 9460 9460 9460 0
170 20250415 170700 920303240 9460 9460 9460 9460 0
171 20250415 170600 920303240 9460 9460 9460 9460 0
172 20250415 170500 920303240 9460 9460 9460 9460 0
173 20250415 170400 920303240 9460 9460 9460 9460 0
174 20250415 170300 920303240 9460 9460 9460 9460 0
175 20250415 170200 920303240 9460 9460 9460 9460 0
176 20250415 170100 920303240 9460 9460 9460 9460 0
177 20250415 170000 920303240 9460 9460 9460 9460 0
178 20250415 165900 920303240 9460 9460 9460 9460 0
179 20250415 165800 920303240 9460 9460 9460 9460 0
180 20250415 165700 920303240 9460 9460 9460 9460 0
181 20250415 165600 920303240 9460 9460 9460 9460 0
182 20250415 165500 920303240 9460 9460 9460 9460 2381
183 20250415 165400 920303240 9460 9460 9460 9460 0
184 20250415 165300 920303240 9460 9460 9460 9460 0
185 20250415 165200 920303240 9460 9460 9460 9460 0
186 20250415 165100 920303240 9460 9460 9460 9460 0
187 20250415 165000 920303240 9460 9460 9460 9460 0
188 20250415 164900 920303240 9460 9460 9460 9460 0
189 20250415 164800 920303240 9460 9460 9460 9460 0
190 20250415 164700 920303240 9460 9460 9460 9460 0
191 20250415 164600 920303240 9460 9460 9460 9460 0
192 20250415 164500 920303240 9460 9460 9460 9460 0
193 20250415 164400 920303240 9460 9460 9460 9460 0
194 20250415 164300 920303240 9460 9460 9460 9460 0
195 20250415 164200 920303240 9460 9460 9460 9460 0
196 20250415 164100 920303240 9460 9460 9460 9460 0
197 20250415 164000 920303240 9460 9460 9460 9460 0
198 20250415 163900 920303240 9460 9460 9460 9460 0
199 20250415 163800 920303240 9460 9460 9460 9460 0
200 20250415 163700 920303240 9460 9460 9460 9460 0
201 20250415 163600 920303240 9460 9460 9460 9460 0
202 20250415 163500 920303240 9460 9460 9460 9460 0
203 20250415 163400 920303240 9460 9460 9460 9460 0
204 20250415 163300 920303240 9460 9460 9460 9460 0
205 20250415 163200 920303240 9460 9460 9460 9460 0
206 20250415 163100 920303240 9460 9460 9460 9460 0
207 20250415 163000 920303240 9460 9460 9460 9460 0
208 20250415 162900 920303240 9460 9460 9460 9460 0
209 20250415 162800 920303240 9460 9460 9460 9460 0
210 20250415 162700 920303240 9460 9460 9460 9460 0
211 20250415 162600 920303240 9460 9460 9460 9460 0
212 20250415 162500 920303240 9460 9460 9460 9460 2381
213 20250415 162400 920303240 9460 9460 9460 9460 0
214 20250415 162300 920303240 9460 9460 9460 9460 0
215 20250415 162200 920303240 9460 9460 9460 9460 0
216 20250415 162100 920303240 9460 9460 9460 9460 0
217 20250415 162000 920303240 9460 9460 9460 9460 0
218 20250415 161900 920303240 9460 9460 9460 9460 0
219 20250415 161800 920303240 9460 9460 9460 9460 0
220 20250415 161700 920303240 9460 9460 9460 9460 0
221 20250415 161600 920303240 9460 9460 9460 9460 0
222 20250415 161500 920303240 9460 9460 9460 9460 0
223 20250415 161400 920303240 9460 9460 9460 9460 0
224 20250415 161300 920303240 9460 9460 9460 9460 0
225 20250415 161200 920303240 9460 9460 9460 9460 0
226 20250415 161100 920303240 9460 9460 9460 9460 0
227 20250415 161000 920303240 9460 9460 9460 9460 0
228 20250415 160900 920303240 9460 9460 9460 9460 0
229 20250415 160800 920303240 9460 9460 9460 9460 0
230 20250415 160700 920303240 9460 9460 9460 9460 0
231 20250415 160600 920303240 9460 9460 9460 9460 0
232 20250415 160500 920303240 9460 9460 9460 9460 0
233 20250415 160400 920303240 9460 9460 9460 9460 0
234 20250415 160300 920303240 9460 9460 9460 9460 0
235 20250415 160200 920303240 9460 9460 9460 9460 0
236 20250415 160100 920303240 9460 9460 9460 9460 0
237 20250415 160000 920303240 9460 9460 9460 9460 0
238 20250415 155900 920303240 9460 9460 9460 9460 0
239 20250415 155800 920303240 9460 9460 9460 9460 0
240 20250415 155700 920303240 9460 9460 9460 9460 0
241 20250415 155600 920303240 9460 9460 9460 9460 0
242 20250415 155500 920303240 9460 9460 9460 9460 2381
243 20250415 155400 920303240 9460 9460 9460 9460 0
244 20250415 155300 920303240 9460 9460 9460 9460 0
245 20250415 155200 920303240 9460 9460 9460 9460 0
246 20250415 155100 920303240 9460 9460 9460 9460 0
247 20250415 155000 920303240 9460 9460 9460 9460 0
248 20250415 154900 920303240 9460 9460 9460 9460 0
249 20250415 154800 920303240 9460 9460 9460 9460 0
250 20250415 154700 920303240 9460 9460 9460 9460 0
251 20250415 154600 920303240 9460 9460 9460 9460 0
252 20250415 154500 920303240 9460 9460 9460 9460 0
253 20250415 154400 920303240 9460 9460 9460 9460 0
254 20250415 154300 920303240 9460 9460 9460 9460 0
255 20250415 154200 920303240 9460 9460 9460 9460 0
256 20250415 154100 920303240 9460 9460 9460 9460 0
257 20250415 154000 920303240 9460 9460 9460 9460 0
258 20250415 153900 920303240 9460 9460 9460 9460 0
259 20250415 153800 920303240 9460 9460 9460 9460 0
260 20250415 153700 920303240 9460 9460 9460 9460 0
261 20250415 153600 920303240 9460 9460 9460 9460 0
262 20250415 153500 920303240 9460 9460 9460 9460 0
263 20250415 153400 920303240 9460 9460 9460 9460 0
264 20250415 153300 920303240 9460 9460 9460 9460 0
265 20250415 153200 920303240 9460 9460 9460 9460 0
266 20250415 153100 920303240 9460 9460 9460 9460 0
267 20250415 153000 920303240 9460 9460 9460 9460 2381
268 20250415 152900 897778980 9440 9440 9440 9440 0
269 20250415 152800 897778980 9440 9440 9440 9440 0
270 20250415 152700 897778980 9440 9440 9440 9440 0
271 20250415 152600 897778980 9440 9440 9440 9440 0
272 20250415 152500 897778980 9440 9440 9440 9440 0
273 20250415 152400 897778980 9440 9440 9440 9440 0
274 20250415 152300 897778980 9440 9440 9440 9440 0
275 20250415 152200 897778980 9440 9440 9440 9440 0
276 20250415 152100 897778980 9440 9440 9440 9440 0
277 20250415 152000 897778980 9440 9440 9440 9440 0
278 20250415 151900 897778980 9440 9430 9440 9420 1129
279 20250415 151800 887143520 9440 9430 9440 9430 102
280 20250415 151700 886181650 9450 9430 9450 9430 62
281 20250415 151600 885596970 9430 9410 9430 9410 538
282 20250415 151500 880530410 9430 9390 9430 9380 239
283 20250415 151400 878288320 9430 9430 9430 9390 6
284 20250415 151300 878231860 9380 9410 9410 9380 2300
285 20250415 151200 856614120 9430 9430 9430 9410 701
286 20250415 151100 850012370 9430 9420 9430 9420 76
287 20250415 151000 849296290 9430 9430 9430 9430 0
288 20250415 150900 849296290 9430 9420 9430 9420 220
289 20250415 150800 847223880 9430 9430 9440 9430 314
290 20250415 150700 844262850 9440 9460 9460 9440 226
291 20250415 150600 842127950 9450 9460 9460 9450 125
292 20250415 150500 840946250 9460 9460 9460 9460 52
293 20250415 150400 840454330 9460 9460 9460 9460 0
294 20250415 150300 840454330 9460 9460 9470 9460 71
295 20250415 150200 839782660 9480 9460 9480 9460 51
296 20250415 150100 839300180 9480 9480 9480 9480 233
297 20250415 150000 837091340 9480 9470 9480 9470 2
298 20250415 145900 837072390 9470 9460 9470 9460 242
299 20250415 145800 834781970 9470 9470 9470 9470 0
300 20250415 145700 834781970 9470 9470 9470 9470 22
301 20250415 145600 834573630 9460 9460 9460 9460 0
302 20250415 145500 834573630 9460 9460 9460 9460 101
303 20250415 145400 833618170 9460 9455 9460 9455 51
304 20250415 145300 833135960 9460 9450 9460 9450 157
305 20250415 145200 831652300 9450 9450 9450 9450 0
306 20250415 145100 831652300 9450 9460 9460 9450 116
307 20250415 145000 830556090 9450 9450 9450 9450 30
308 20250415 144900 830272590 9450 9460 9460 9450 40
309 20250415 144800 829894510 9460 9460 9460 9460 150
310 20250415 144700 828475510 9470 9470 9470 9470 0
311 20250415 144600 828475510 9470 9470 9470 9470 35
312 20250415 144500 828144060 9480 9480 9480 9480 0
313 20250415 144400 828144060 9480 9480 9480 9480 0
314 20250415 144300 828144060 9480 9470 9480 9470 375
315 20250415 144200 824591730 9460 9450 9460 9450 61
316 20250415 144100 824014990 9460 9460 9460 9460 800
317 20250415 144000 816446990 9460 9460 9460 9460 11
318 20250415 143900 816342930 9460 9460 9460 9460 0
319 20250415 143800 816342930 9460 9460 9460 9460 82
320 20250415 143700 815567210 9430 9430 9430 9430 15
321 20250415 143600 815425760 9460 9460 9460 9460 0
322 20250415 143500 815425760 9460 9460 9460 9460 0
323 20250415 143400 815425760 9460 9460 9460 9460 0
324 20250415 143300 815425760 9460 9460 9460 9460 0
325 20250415 143200 815425760 9460 9460 9460 9460 1
326 20250415 143100 815416300 9420 9470 9470 9420 897
327 20250415 143000 806945930 9460 9460 9460 9460 0
328 20250415 142900 806945930 9460 9460 9460 9460 0
329 20250415 142800 806945930 9460 9460 9460 9460 0
330 20250415 142700 806945930 9460 9470 9470 9460 33
331 20250415 142600 806633690 9460 9460 9460 9460 5
332 20250415 142500 806586390 9460 9470 9470 9460 640
333 20250415 142400 800531480 9480 9480 9480 9480 10
334 20250415 142300 800436680 9480 9480 9480 9480 0
335 20250415 142200 800436680 9480 9480 9480 9460 141
336 20250415 142100 799100200 9450 9450 9450 9450 0
337 20250415 142000 799100200 9450 9460 9480 9450 262
338 20250415 141900 796618960 9460 9460 9460 9460 49
339 20250415 141800 796155420 9460 9470 9470 9460 143
340 20250415 141700 794801780 9470 9470 9470 9470 2
341 20250415 141600 794782840 9470 9465 9470 9465 198
342 20250415 141500 792907785 9460 9460 9460 9460 108
343 20250415 141400 791886105 9460 9450 9460 9450 120
344 20250415 141300 790751105 9460 9460 9460 9460 1
345 20250415 141200 790741645 9440 9440 9440 9440 40
346 20250415 141100 790364045 9440 9440 9440 9440 300
347 20250415 141000 787532045 9450 9440 9450 9440 285
348 20250415 140900 784840605 9440 9440 9440 9440 3
349 20250415 140800 784812285 9440 9430 9440 9430 213
350 20250415 140700 782803025 9430 9430 9430 9430 0
351 20250415 140600 782803025 9430 9430 9430 9430 1
352 20250415 140500 782793595 9410 9430 9430 9410 120
353 20250415 140400 781664135 9440 9440 9440 9440 0
354 20250415 140300 781664135 9440 9440 9440 9440 10
355 20250415 140200 781569735 9420 9420 9420 9420 50
356 20250415 140100 781098735 9425 9425 9425 9425 2
357 20250415 140000 781079885 9400 9400 9400 9400 150
358 20250415 135900 779669885 9400 9410 9410 9400 274
359 20250415 135800 777093205 9420 9420 9420 9420 73
360 20250415 135700 776405545 9420 9420 9420 9420 0
361 20250415 135600 776405545 9420 9420 9420 9420 153
362 20250415 135500 774964285 9420 9420 9420 9420 280
363 20250415 135400 772326685 9450 9450 9450 9450 0
364 20250415 135300 772326685 9450 9450 9450 9450 301
365 20250415 135200 769482235 9450 9450 9450 9450 0
366 20250415 135100 769482235 9450 9410 9450 9400 299
367 20250415 135000 766664975 9400 9400 9400 9400 0
368 20250415 134900 766664975 9400 9400 9400 9400 751
369 20250415 134800 759605575 9400 9430 9430 9395 1495
370 20250415 134700 745537540 9430 9450 9450 9430 230
371 20250415 134600 743367990 9460 9460 9460 9460 1
372 20250415 134500 743358530 9460 9460 9460 9460 0
373 20250415 134400 743358530 9460 9460 9460 9460 0
374 20250415 134300 743358530 9460 9460 9460 9460 0
375 20250415 134200 743358530 9460 9460 9460 9460 0
376 20250415 134100 743358530 9460 9460 9460 9460 1
377 20250415 134000 743349070 9440 9440 9440 9440 150
378 20250415 133900 741933070 9460 9460 9460 9460 47
379 20250415 133800 741488450 9420 9420 9420 9420 0
380 20250415 133700 741488450 9420 9420 9420 9420 0
381 20250415 133600 741488450 9420 9420 9420 9420 0
382 20250415 133500 741488450 9420 9420 9420 9420 35
383 20250415 133400 741158750 9470 9470 9470 9470 0
384 20250415 133300 741158750 9470 9470 9470 9470 0
385 20250415 133200 741158750 9470 9470 9470 9470 0
386 20250415 133100 741158750 9470 9470 9470 9470 0
387 20250415 133000 741158750 9470 9470 9470 9470 0
388 20250415 132900 741158750 9470 9470 9470 9470 0
389 20250415 132800 741158750 9470 9460 9470 9460 59
390 20250415 132700 740600520 9470 9470 9470 9470 0
391 20250415 132600 740600520 9470 9470 9470 9470 0
392 20250415 132500 740600520 9470 9460 9470 9460 201
393 20250415 132400 738699050 9450 9450 9450 9450 50
394 20250415 132300 738226550 9460 9440 9460 9430 81
395 20250415 132200 737461800 9440 9440 9440 9440 3
396 20250415 132100 737433480 9430 9430 9430 9430 100
397 20250415 132000 736490480 9450 9420 9450 9420 149
398 20250415 131900 735085310 9420 9420 9420 9420 0
399 20250415 131800 735085310 9420 9450 9450 9420 61
400 20250415 131700 734510660 9460 9460 9460 9460 0
401 20250415 131600 734510660 9460 9460 9460 9460 0
402 20250415 131500 734510660 9460 9460 9460 9460 1
403 20250415 131400 734501200 9460 9460 9460 9460 1
404 20250415 131300 734491740 9420 9420 9420 9420 0
405 20250415 131200 734491740 9420 9460 9460 9420 108
406 20250415 131100 733473320 9460 9460 9460 9460 6
407 20250415 131000 733416560 9460 9460 9460 9460 0
408 20250415 130900 733416560 9460 9460 9460 9460 26
409 20250415 130800 733170600 9460 9460 9460 9460 0
410 20250415 130700 733170600 9460 9460 9460 9460 1
411 20250415 130600 733161140 9440 9440 9440 9440 76
412 20250415 130500 732443700 9440 9440 9440 9440 205
413 20250415 130400 730508500 9440 9440 9440 9440 0
414 20250415 130300 730508500 9440 9430 9440 9430 80
415 20250415 130200 729753500 9440 9440 9440 9440 35
416 20250415 130100 729423100 9470 9470 9470 9470 3
417 20250415 130000 729394690 9440 9440 9440 9440 0
418 20250415 125900 729394690 9440 9440 9440 9440 1
419 20250415 125800 729385250 9470 9470 9470 9470 10
420 20250415 125700 729290550 9480 9480 9480 9480 0
421 20250415 125600 729290550 9480 9480 9480 9480 0
422 20250415 125500 729290550 9480 9480 9480 9480 19
423 20250415 125400 729110430 9480 9480 9480 9480 56
424 20250415 125300 728579550 9420 9420 9420 9420 0
425 20250415 125200 728579550 9420 9420 9420 9420 1
426 20250415 125100 728570130 9480 9480 9480 9480 1
427 20250415 125000 728560650 9470 9470 9470 9470 31
428 20250415 124900 728267080 9420 9420 9420 9420 1
429 20250415 124800 728257660 9470 9430 9470 9430 149
430 20250415 124700 726851670 9430 9430 9430 9430 0
431 20250415 124600 726851670 9430 9430 9430 9430 0
432 20250415 124500 726851670 9430 9430 9430 9430 3
433 20250415 124400 726823380 9470 9460 9470 9460 3
434 20250415 124300 726794990 9470 9470 9470 9470 0
435 20250415 124200 726794990 9470 9460 9470 9460 5
436 20250415 124100 726747660 9420 9420 9420 9420 0
437 20250415 124000 726747660 9420 9430 9430 9420 459
438 20250415 123900 722420460 9450 9450 9450 9450 0
439 20250415 123800 722420460 9450 9450 9450 9450 78
440 20250415 123700 721683360 9450 9460 9460 9450 104
441 20250415 123600 720699740 9450 9450 9450 9450 0
442 20250415 123500 720699740 9450 9450 9450 9450 19
443 20250415 123400 720520190 9440 9440 9440 9440 2
444 20250415 123300 720501310 9440 9440 9440 9440 260
445 20250415 123200 718046910 9440 9440 9440 9440 10
446 20250415 123100 717952510 9450 9450 9450 9450 0
447 20250415 123000 717952510 9450 9450 9450 9450 0
448 20250415 122900 717952510 9450 9450 9450 9450 0
449 20250415 122800 717952510 9450 9450 9450 9450 0
450 20250415 122700 717952510 9450 9450 9450 9450 13
451 20250415 122600 717829660 9450 9450 9450 9450 1
452 20250415 122500 717820210 9430 9450 9450 9430 43
453 20250415 122400 717414700 9410 9410 9410 9410 0
454 20250415 122300 717414700 9410 9410 9410 9410 0
455 20250415 122200 717414700 9410 9430 9430 9410 463
456 20250415 122100 713055350 9450 9450 9450 9450 0
457 20250415 122000 713055350 9450 9450 9450 9450 1
458 20250415 121900 713045900 9420 9420 9420 9420 0
459 20250415 121800 713045900 9420 9450 9450 9420 60
460 20250415 121700 712480670 9450 9450 9450 9450 0
461 20250415 121600 712480670 9450 9440 9450 9440 2
462 20250415 121500 712461780 9420 9430 9430 9420 54
463 20250415 121400 711953080 9430 9430 9430 9430 4
464 20250415 121300 711915360 9450 9450 9450 9430 104
465 20250415 121200 710934140 9440 9440 9440 9440 88
466 20250415 121100 710103420 9440 9450 9450 9440 112
467 20250415 121000 709045920 9470 9450 9470 9450 121
468 20250415 120900 707902450 9490 9490 9490 9460 231
469 20250415 120800 705717130 9490 9500 9500 9470 555
470 20250415 120700 700453720 9460 9470 9470 9460 100
471 20250415 120600 699507410 9510 9510 9510 9510 1
472 20250415 120500 699497900 9500 9500 9500 9500 0
473 20250415 120400 699497900 9500 9500 9500 9500 1
474 20250415 120300 699488400 9510 9510 9510 9510 0
475 20250415 120200 699488400 9510 9500 9510 9500 51
476 20250415 120100 699003890 9510 9510 9510 9510 0
477 20250415 120000 699003890 9510 9510 9510 9510 0
478 20250415 115900 699003890 9510 9510 9510 9510 0
479 20250415 115800 699003890 9510 9500 9510 9500 48
480 20250415 115700 698547880 9500 9500 9500 9460 22
481 20250415 115600 698339380 9480 9480 9480 9480 160
482 20250415 115500 696822580 9500 9500 9500 9500 0
483 20250415 115400 696822580 9500 9500 9500 9500 200
484 20250415 115300 694922580 9500 9500 9510 9490 490
485 20250415 115200 690269290 9490 9500 9500 9490 2
486 20250415 115100 690250300 9490 9490 9490 9490 33
487 20250415 115000 689937130 9490 9440 9490 9440 2
488 20250415 114900 689918200 9500 9490 9500 9490 102
489 20250415 114800 688949210 9490 9490 9490 9450 200
490 20250415 114700 687058490 9490 9490 9490 9490 6
491 20250415 114600 687001550 9490 9450 9490 9450 1207
492 20250415 114500 675584580 9420 9420 9420 9420 0
493 20250415 114400 675584580 9420 9420 9420 9420 50
494 20250415 114300 675113580 9450 9450 9450 9450 0
495 20250415 114200 675113580 9450 9450 9450 9450 2
496 20250415 114100 675094680 9450 9450 9450 9450 10
497 20250415 114000 675000180 9450 9450 9450 9450 0
498 20250415 113900 675000180 9450 9450 9450 9450 0
499 20250415 113800 675000180 9450 9450 9450 9450 47
500 20250415 113700 674556030 9460 9400 9460 9400 167
501 20250415 113600 672977920 9450 9440 9450 9440 529
502 20250415 113500 667979000 9440 9440 9440 9440 0
503 20250415 113400 667979000 9440 9440 9440 9440 11
504 20250415 113300 667875160 9430 9430 9430 9430 2
505 20250415 113200 667856300 9440 9440 9440 9440 0
506 20250415 113100 667856300 9440 9390 9440 9390 59
507 20250415 113000 667302240 9400 9420 9420 9400 438
508 20250415 112900 663184000 9450 9450 9450 9450 0
509 20250415 112800 663184000 9450 9450 9450 9450 0
510 20250415 112700 663184000 9450 9450 9450 9450 100
511 20250415 112600 662239000 9450 9450 9450 9450 2
512 20250415 112500 662220100 9450 9450 9450 9450 0
513 20250415 112400 662220100 9450 9450 9450 9450 2
514 20250415 112300 662201200 9450 9450 9450 9450 0
515 20250415 112200 662201200 9450 9430 9450 9430 103
516 20250415 112100 661227930 9430 9430 9430 9390 148
517 20250415 112000 659836170 9450 9440 9450 9440 3
518 20250415 111900 659807830 9440 9440 9440 9440 0
519 20250415 111800 659807830 9440 9440 9440 9440 29
520 20250415 111700 659534070 9450 9450 9450 9450 61
521 20250415 111600 658957620 9460 9460 9460 9460 1
522 20250415 111500 658948160 9450 9440 9450 9440 814
523 20250415 111400 651263600 9430 9430 9430 9430 0
524 20250415 111300 651263600 9430 9430 9440 9430 4
525 20250415 111200 651225870 9440 9440 9440 9440 10
526 20250415 111100 651131470 9440 9440 9440 9440 84
527 20250415 111000 650338510 9440 9440 9440 9440 311
528 20250415 110900 647402670 9430 9410 9430 9410 2282
529 20250415 110800 625915700 9410 9400 9410 9390 101
530 20250415 110700 624966830 9400 9400 9400 9400 50
531 20250415 110600 624496830 9400 9400 9400 9400 127
532 20250415 110500 623303030 9400 9410 9410 9390 4
533 20250415 110400 623265440 9400 9400 9410 9400 51
534 20250415 110300 622786030 9420 9420 9420 9420 0
535 20250415 110200 622786030 9420 9410 9420 9410 18
536 20250415 110100 622616640 9400 9400 9400 9400 120
537 20250415 110000 621488640 9410 9410 9410 9410 108
538 20250415 105900 620472360 9420 9390 9420 9390 1717
539 20250415 105800 604324600 9390 9390 9390 9390 1
540 20250415 105700 604315210 9360 9360 9360 9360 0
541 20250415 105600 604315210 9360 9360 9360 9360 100
542 20250415 105500 603379210 9390 9370 9390 9360 501
543 20250415 105400 598689800 9390 9380 9390 9380 151
544 20250415 105300 597273130 9370 9370 9370 9370 81
545 20250415 105200 596514160 9370 9390 9390 9370 81
546 20250415 105100 595755170 9390 9390 9400 9390 21
547 20250415 105000 595557920 9380 9380 9380 9380 6
548 20250415 104900 595501640 9380 9380 9380 9380 82
549 20250415 104800 594732480 9390 9390 9390 9390 0
550 20250415 104700 594732480 9390 9390 9390 9390 50
551 20250415 104600 594262980 9380 9380 9380 9380 67
552 20250415 104500 593634520 9400 9400 9400 9400 869
553 20250415 104400 585465920 9410 9410 9410 9410 30
554 20250415 104300 585183620 9420 9420 9420 9420 131
555 20250415 104200 583949600 9420 9410 9420 9400 600
556 20250415 104100 578301370 9420 9420 9420 9420 561
557 20250415 104000 573016750 9420 9420 9420 9420 37
558 20250415 103900 572668210 9420 9410 9420 9410 265
559 20250415 103800 570174270 9410 9380 9410 9380 963
560 20250415 103700 561140980 9380 9380 9380 9380 1
561 20250415 103600 561131600 9360 9350 9360 9350 111
562 20250415 103500 560093710 9370 9370 9370 9370 81
563 20250415 103400 559334740 9370 9370 9370 9340 22
564 20250415 103300 559128630 9370 9370 9370 9370 0
565 20250415 103200 559128630 9370 9370 9370 9370 1
566 20250415 103100 559119260 9320 9320 9320 9320 53
567 20250415 103000 558625300 9320 9330 9330 9320 102
568 20250415 102900 557673660 9310 9330 9330 9310 278
569 20250415 102800 555085330 9330 9340 9340 9330 608
570 20250415 102700 549412090 9360 9380 9380 9360 214
571 20250415 102600 547407770 9380 9380 9380 9380 2
572 20250415 102500 547389010 9390 9390 9390 9390 0
573 20250415 102400 547389010 9390 9370 9390 9370 198
574 20250415 102300 545533150 9360 9360 9360 9360 66
575 20250415 102200 544915390 9340 9350 9350 9340 15
576 20250415 102100 544775170 9350 9340 9350 9340 47
577 20250415 102000 544335820 9330 9330 9330 9330 340
578 20250415 101900 541163620 9330 9290 9330 9290 1856
579 20250415 101800 523899060 9290 9280 9290 9270 633
580 20250415 101700 518025000 9290 9290 9290 9290 5
581 20250415 101600 517978550 9290 9280 9290 9280 17
582 20250415 101500 517820720 9300 9300 9300 9280 137
583 20250415 101400 516548140 9300 9300 9300 9300 10
584 20250415 101300 516455140 9300 9300 9300 9300 80
585 20250415 101200 515711140 9300 9270 9300 9270 733
586 20250415 101100 508915530 9290 9290 9290 9270 825
587 20250415 101000 501263620 9290 9290 9290 9290 111
588 20250415 100900 500232430 9290 9300 9300 9290 2845
589 20250415 100800 473784530 9320 9320 9320 9300 1396
590 20250415 100700 460788160 9320 9340 9340 9320 26
591 20250415 100600 460545420 9340 9320 9340 9310 44
592 20250415 100500 460135080 9310 9310 9310 9300 807
593 20250415 100400 452624250 9310 9310 9310 9310 465
594 20250415 100300 448295100 9310 9320 9320 9310 1038
595 20250415 100200 438627560 9340 9340 9340 9340 10
596 20250415 100100 438534160 9340 9320 9340 9320 911
597 20250415 100000 430035440 9320 9320 9320 9320 70
598 20250415 095900 429383040 9330 9360 9360 9330 452
599 20250415 095800 425162320 9360 9350 9360 9350 40
600 20250415 095700 424788300 9350 9350 9350 9350 94
601 20250415 095600 423909400 9350 9320 9350 9310 678
602 20250415 095500 417587450 9320 9360 9360 9320 3876
603 20250415 095400 381349100 9360 9370 9370 9360 21
604 20250415 095300 381152520 9370 9370 9370 9360 2796
605 20250415 095200 354981760 9370 9380 9380 9370 1438
606 20250415 095100 341501500 9380 9380 9390 9380 328
607 20250415 095000 338422860 9390 9390 9390 9390 560
608 20250415 094900 333164460 9390 9390 9390 9390 555
609 20250415 094800 327953010 9390 9400 9400 9390 280
610 20250415 094700 325323380 9400 9400 9400 9400 213
611 20250415 094600 323321180 9400 9410 9410 9400 132
612 20250415 094500 322080350 9400 9410 9410 9400 442
613 20250415 094400 317923120 9430 9430 9430 9430 13
614 20250415 094300 317800530 9430 9430 9430 9400 461
615 20250415 094200 313465270 9420 9420 9420 9420 36
616 20250415 094100 313126150 9420 9430 9430 9420 21
617 20250415 094000 312928170 9440 9440 9460 9440 130
618 20250415 093900 311699970 9420 9450 9450 9420 142
619 20250415 093800 310360830 9460 9410 9460 9410 132
620 20250415 093700 309115610 9410 9460 9460 9400 4206
621 20250415 093600 269492160 9480 9480 9480 9480 0
622 20250415 093500 269492160 9480 9470 9480 9450 1442
623 20250415 093400 255848150 9490 9510 9510 9490 244
624 20250415 093300 253531790 9500 9510 9510 9500 11
625 20250415 093200 253427190 9490 9490 9490 9490 836
626 20250415 093100 245493550 9490 9480 9490 9470 292
627 20250415 093000 242726520 9480 9490 9490 9480 63
628 20250415 092900 242129000 9500 9500 9500 9500 0
629 20250415 092800 242129000 9500 9480 9500 9480 1252
630 20250415 092700 230246560 9480 9490 9490 9480 34
631 20250415 092600 229923930 9460 9460 9460 9460 58
632 20250415 092500 229375250 9460 9460 9480 9450 99
633 20250415 092400 228438630 9490 9470 9490 9450 818
634 20250415 092300 220697090 9490 9490 9490 9490 21
635 20250415 092200 220497800 9470 9490 9490 9470 392
636 20250415 092100 216782630 9480 9500 9500 9480 162
637 20250415 092000 215244870 9500 9500 9500 9490 234
638 20250415 091900 213021890 9500 9440 9500 9440 603
639 20250415 091800 207324940 9440 9430 9450 9410 894
640 20250415 091700 198880340 9440 9440 9450 9430 313
641 20250415 091600 195924560 9400 9410 9450 9390 3084
642 20250415 091500 166931350 9400 9440 9470 9400 3172
643 20250415 091400 137070370 9440 9480 9480 9440 330
644 20250415 091300 133951480 9470 9480 9480 9470 297
645 20250415 091200 131136020 9470 9470 9480 9450 607
646 20250415 091100 125389560 9500 9460 9500 9440 598
647 20250415 091000 119738210 9460 9510 9510 9450 1622
648 20250415 090900 104367400 9510 9560 9560 9510 774
649 20250415 090800 96985590 9550 9650 9650 9550 872
650 20250415 090700 88635630 9610 9650 9660 9610 1028
651 20250415 090600 78732840 9650 9660 9720 9650 150
652 20250415 090500 77284590 9720 9720 9720 9720 0
653 20250415 090400 77284590 9720 9720 9720 9610 3103
654 20250415 090300 47149750 9730 9820 9820 9730 1572
655 20250415 090200 31812100 9780 9800 9800 9780 323
656 20250415 090100 28647540 9780 9780 9780 9780 168
657 20250415 090000 27004500 9780 9720 9780 9720 2774